1649402100000|2022-04-08 07:15:00|10732.91|10732.91|10733.96|10733.96|10733.96|10733.96|10732.91|10732.91|0
1649402110000|2022-04-08 07:15:10|10735.38|10735.38|10733.86|10733.86|10735.38|10735.38|10733.53|10733.53|0
1649402120000|2022-04-08 07:15:20|10733.66|10733.66|10733.31|10733.31|10733.66|10733.66|10733.31|10733.31|0
1649402130000|2022-04-08 07:15:30|10732.98|10732.98|10733.1|10733.1|10733.1|10733.1|10732.98|10732.98|0
1649402140000|2022-04-08 07:15:40|10732.98|10732.98|10733.11|10733.11|10733.11|10733.11|10732.85|10732.85|0
1649402150000|2022-04-08 07:15:50|10732.65|10732.65|10733.18|10733.18|10733.18|10733.18|10732.65|10732.65|0
1649402160000|2022-04-08 07:16:00|10732.49|10732.49|10732.11|10732.11|10732.49|10732.49|10732.11|10732.11|0
1649402170000|2022-04-08 07:16:10|10729.21|10729.21|10727.28|10727.28|10729.21|10729.21|10727.28|10727.28|0
1649402180000|2022-04-08 07:16:20|10727.4|10727.4|10730.75|10730.75|10730.84|10730.84|10727.4|10727.4|0
1649402190000|2022-04-08 07:16:30|10730.87|10730.87|10731.1|10731.1|10731.28|10731.28|10730.75|10730.75|0
1649402200000|2022-04-08 07:16:40|10730.97|10730.97|10731.29|10731.29|10731.29|10731.29|10730.97|10730.97|0
1649402210000|2022-04-08 07:16:50|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|10731.63|0
1649402220000|2022-04-08 07:17:00|10731.43|10731.43|10732.45|10732.45|10734.35|10734.35|10731.43|10731.43|0
1649402230000|2022-04-08 07:17:10|10733.12|10733.12|10735.03|10735.03|10735.03|10735.03|10733.12|10733.12|0
1649402240000|2022-04-08 07:17:20|10735.43|10735.43|10738.87|10738.87|10738.87|10738.87|10735.43|10735.43|0
1649402250000|2022-04-08 07:17:30|10739.66|10739.66|10739.26|10739.26|10740.06|10740.06|10739.26|10739.26|0
1649402260000|2022-04-08 07:17:40|10736.33|10736.33|10732.53|10732.53|10736.33|10736.33|10732.53|10732.53|0
1649402270000|2022-04-08 07:17:50|10732.93|10732.93|10735.71|10735.71|10735.71|10735.71|10732.93|10732.93|0
1649402280000|2022-04-08 07:18:00|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|0
1649402300000|2022-04-08 07:18:20|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|0
1649402310000|2022-04-08 07:18:30|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|0
1649402320000|2022-04-08 07:18:40|10736.28|10736.28|10741.02|10741.02|10741.02|10741.02|10736.28|10736.28|0
1649402330000|2022-04-08 07:18:50|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|0
1649402340000|2022-04-08 07:19:00|10741.02|10741.02|10737.77|10737.77|10741.27|10741.27|10737.77|10737.77|0
1649402350000|2022-04-08 07:19:10|10738.12|10738.12|10738.35|10738.35|10738.35|10738.35|10738.12|10738.12|0
1649402360000|2022-04-08 07:19:20|10738.29|10738.29|10735.04|10735.04|10738.29|10738.29|10735.04|10735.04|0
1649402370000|2022-04-08 07:19:30|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|0
1649402380000|2022-04-08 07:19:40|10734.08|10734.08|10733.29|10733.29|10734.08|10734.08|10733.29|10733.29|0
1649402390000|2022-04-08 07:19:50|10732.81|10732.81|10731.88|10731.88|10732.81|10732.81|10731.88|10731.88|0
1649402400000|2022-04-08 07:20:00|10732.82|10732.82|10733.14|10733.14|10733.37|10733.37|10732.82|10732.82|0
1649402410000|2022-04-08 07:20:10|10732.91|10732.91|10728.3|10728.3|10732.91|10732.91|10728.18|10728.18|0
1649402420000|2022-04-08 07:20:20|10728.81|10728.81|10729.37|10729.37|10729.37|10729.37|10728.39|10728.39|0
1649402430000|2022-04-08 07:20:30|10728.39|10728.39|10727.81|10727.81|10729.21|10729.21|10727.18|10727.18|0
1649402440000|2022-04-08 07:20:40|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|0
1649402450000|2022-04-08 07:20:50|10726.62|10726.62|10725.87|10725.87|10726.62|10726.62|10725.82|10725.82|0
1649402460000|2022-04-08 07:21:00|10726.27|10726.27|10724.29|10724.29|10726.27|10726.27|10723.34|10723.34|0
1649402470000|2022-04-08 07:21:10|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|10724.81|0
1649402480000|2022-04-08 07:21:20|10725.28|10725.28|10727.06|10727.06|10727.06|10727.06|10725.28|10725.28|0
1649402490000|2022-04-08 07:21:30|10727.29|10727.29|10727.75|10727.75|10727.75|10727.75|10727.29|10727.29|0
1649402500000|2022-04-08 07:21:40|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|10727.95|0
1649402510000|2022-04-08 07:21:50|10728.19|10728.19|10731.18|10731.18|10731.18|10731.18|10728.19|10728.19|0
1649402520000|2022-04-08 07:22:00|10731.57|10731.57|10731.57|10731.57|10731.57|10731.57|10731.09|10731.09|0
1649402530000|2022-04-08 07:22:10|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|0
1649402540000|2022-04-08 07:22:20|10732.22|10732.22|10732.02|10732.02|10732.22|10732.22|10731.75|10731.75|0
1649402550000|2022-04-08 07:22:30|10731.22|10731.22|10731.34|10731.34|10731.34|10731.34|10731.22|10731.22|0
1649402560000|2022-04-08 07:22:40|10731.47|10731.47|10731.74|10731.74|10731.74|10731.74|10731.47|10731.47|0
1649402580000|2022-04-08 07:23:00|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|0
1649402590000|2022-04-08 07:23:10|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|0
1649402600000|2022-04-08 07:23:20|10732.95|10732.95|10735.07|10735.07|10735.07|10735.07|10732.95|10732.95|0
1649402610000|2022-04-08 07:23:30|10735.86|10735.86|10735.93|10735.93|10735.93|10735.93|10735.86|10735.86|0
1649402620000|2022-04-08 07:23:40|10736.09|10736.09|10737.06|10737.06|10737.06|10737.06|10736.09|10736.09|0
1649402630000|2022-04-08 07:23:50|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|10736.09|0
1649402640000|2022-04-08 07:24:00|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|10736.55|0
1649402650000|2022-04-08 07:24:10|10736.68|10736.68|10737.06|10737.06|10737.06|10737.06|10736.68|10736.68|0
1649402660000|2022-04-08 07:24:20|10738.04|10738.04|10738.11|10738.11|10738.11|10738.11|10738.04|10738.04|0
1649402670000|2022-04-08 07:24:30|10737.77|10737.77|10738.73|10738.73|10738.73|10738.73|10737.77|10737.77|0
1649402680000|2022-04-08 07:24:40|10737.94|10737.94|10737.54|10737.54|10737.94|10737.94|10737.54|10737.54|0
1649402690000|2022-04-08 07:24:50|10737.33|10737.33|10742.61|10742.61|10742.61|10742.61|10737.33|10737.33|0
1649402700000|2022-04-08 07:25:00|10742.93|10742.93|10742.06|10742.06|10743.51|10743.51|10742.06|10742.06|0
1649402710000|2022-04-08 07:25:10|10741.08|10741.08|10737|10737|10741.08|10741.08|10737|10737|0
1649402720000|2022-04-08 07:25:20|10737.12|10737.12|10738.87|10738.87|10738.87|10738.87|10736.41|10736.41|0
1649402730000|2022-04-08 07:25:30|10737.9|10737.9|10736.26|10736.26|10737.9|10737.9|10736.26|10736.26|0
1649402740000|2022-04-08 07:25:40|10737.23|10737.23|10738.11|10738.11|10738.11|10738.11|10737.23|10737.23|0
1649402750000|2022-04-08 07:25:50|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|0
1649402760000|2022-04-08 07:26:00|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|0
1649402770000|2022-04-08 07:26:10|10739.81|10739.81|10740.2|10740.2|10740.67|10740.67|10739.81|10739.81|0
1649402780000|2022-04-08 07:26:20|10741.17|10741.17|10739.9|10739.9|10741.17|10741.17|10739.9|10739.9|0
1649402800000|2022-04-08 07:26:40|10740.31|10740.31|10739.69|10739.69|10740.51|10740.51|10739.69|10739.69|0
1649402810000|2022-04-08 07:26:50|10739.89|10739.89|10737.04|10737.04|10739.89|10739.89|10737.04|10737.04|0
1649402820000|2022-04-08 07:27:00|10736.78|10736.78|10737.24|10737.24|10737.24|10737.24|10736.78|10736.78|0
1649402840000|2022-04-08 07:27:20|10736.3|10736.3|10735.32|10735.32|10736.3|10736.3|10735.32|10735.32|0
1649402850000|2022-04-08 07:27:30|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|10735.59|0
1649402860000|2022-04-08 07:27:40|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|0
1649402870000|2022-04-08 07:27:50|10734.17|10734.17|10734.45|10734.45|10734.45|10734.45|10734.17|10734.17|0
1649402880000|2022-04-08 07:28:00|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|0
1649402890000|2022-04-08 07:28:10|10734.4|10734.4|10735.38|10735.38|10735.38|10735.38|10734.4|10734.4|0
1649402900000|2022-04-08 07:28:20|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|0
1649402920000|2022-04-08 07:28:40|10736.19|10736.19|10736.35|10736.35|10736.48|10736.48|10736.08|10736.08|0
1649402930000|2022-04-08 07:28:50|10736.6|10736.6|10737.07|10737.07|10737.07|10737.07|10736.6|10736.6|0
1649402940000|2022-04-08 07:29:00|10737.38|10737.38|10738.83|10738.83|10738.83|10738.83|10737.38|10737.38|0
1649402960000|2022-04-08 07:29:20|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|10739.62|0
1649402970000|2022-04-08 07:29:30|10740.14|10740.14|10740.98|10740.98|10740.98|10740.98|10740.14|10740.14|0
1649402980000|2022-04-08 07:29:40|10742.4|10742.4|10743.2|10743.2|10743.44|10743.44|10742.4|10742.4|0
1649402990000|2022-04-08 07:29:50|10743.09|10743.09|10742.93|10742.93|10743.09|10743.09|10742.93|10742.93|0
1649403000000|2022-04-08 07:30:00|10748.25|10748.25|10741.87|10741.87|10748.85|10748.85|10741.87|10741.87|0
1649403010000|2022-04-08 07:30:10|10740.96|10740.96|10739.54|10739.54|10740.96|10740.96|10739.54|10739.54|0
1649403020000|2022-04-08 07:30:20|10738.6|10738.6|10742.87|10742.87|10742.87|10742.87|10738.6|10738.6|0
1649403030000|2022-04-08 07:30:30|10743.84|10743.84|10743.3|10743.3|10743.84|10743.84|10743.3|10743.3|0
1649403040000|2022-04-08 07:30:40|10743|10743|10743.59|10743.59|10743.59|10743.59|10743|10743|0
1649403050000|2022-04-08 07:30:50|10743.12|10743.12|10743.46|10743.46|10743.46|10743.46|10742.51|10742.51|0
1649403060000|2022-04-08 07:31:00|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|10743.32|0
1649403070000|2022-04-08 07:31:10|10743.44|10743.44|10744.13|10744.13|10744.13|10744.13|10743.44|10743.44|0
1649403080000|2022-04-08 07:31:20|10743.9|10743.9|10743.78|10743.78|10743.9|10743.9|10743.31|10743.31|0
1649403090000|2022-04-08 07:31:30|10743.68|10743.68|10743.41|10743.41|10743.68|10743.68|10743.41|10743.41|0
1649403100000|2022-04-08 07:31:40|10743.55|10743.55|10744.39|10744.39|10744.52|10744.52|10743.55|10743.55|0
1649403110000|2022-04-08 07:31:50|10743.98|10743.98|10744.46|10744.46|10744.46|10744.46|10743.98|10743.98|0
1649403120000|2022-04-08 07:32:00|10745.88|10745.88|10746.43|10746.43|10746.82|10746.82|10745.88|10745.88|0
1649403140000|2022-04-08 07:32:20|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|10746.2|0
1649403150000|2022-04-08 07:32:30|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|10746.6|0
1649403170000|2022-04-08 07:32:50|10746.33|10746.33|10746.18|10746.18|10746.33|10746.33|10746.18|10746.18|0
1649403180000|2022-04-08 07:33:00|10744.99|10744.99|10746.23|10746.23|10746.23|10746.23|10744.99|10744.99|0
1649403200000|2022-04-08 07:33:20|10746.63|10746.63|10746.97|10746.97|10746.97|10746.97|10746.63|10746.63|0
1649403210000|2022-04-08 07:33:30|10748.93|10748.93|10748.84|10748.84|10749.05|10749.05|10748.65|10748.65|0
1649403220000|2022-04-08 07:33:40|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|0
1649403240000|2022-04-08 07:34:00|10749.1|10749.1|10748.99|10748.99|10749.1|10749.1|10748.99|10748.99|0
1649403250000|2022-04-08 07:34:10|10749.08|10749.08|10749.08|10749.08|10749.08|10749.08|10748.88|10748.88|0
1649403260000|2022-04-08 07:34:20|10752.01|10752.01|10751.94|10751.94|10752.87|10752.87|10751.94|10751.94|0
1649403270000|2022-04-08 07:34:30|10750.78|10750.78|10750.58|10750.58|10750.78|10750.78|10749.81|10749.81|0
1649403280000|2022-04-08 07:34:40|10749.16|10749.16|10749.64|10749.64|10749.64|10749.64|10749.16|10749.16|0
1649403300000|2022-04-08 07:35:00|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|0
1649403310000|2022-04-08 07:35:10|10747.65|10747.65|10747.53|10747.53|10747.65|10747.65|10747.53|10747.53|0
1649403340000|2022-04-08 07:35:40|10747.32|10747.32|10744.95|10744.95|10747.32|10747.32|10744.68|10744.68|0
1649403350000|2022-04-08 07:35:50|10744.45|10744.45|10744.79|10744.79|10744.79|10744.79|10744.45|10744.45|0
1649403360000|2022-04-08 07:36:00|10744.11|10744.11|10743.59|10743.59|10744.11|10744.11|10743.59|10743.59|0
1649403370000|2022-04-08 07:36:10|10742.78|10742.78|10742.38|10742.38|10742.78|10742.78|10742.38|10742.38|0
1649403380000|2022-04-08 07:36:20|10742.78|10742.78|10744.25|10744.25|10744.25|10744.25|10742.78|10742.78|0
1649403390000|2022-04-08 07:36:30|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.3|10744.3|0
1649403410000|2022-04-08 07:36:50|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|0
1649403420000|2022-04-08 07:37:00|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|10744.65|0
1649403430000|2022-04-08 07:37:10|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|10745.05|0
1649403450000|2022-04-08 07:37:30|10744.58|10744.58|10745.05|10745.05|10745.05|10745.05|10744.58|10744.58|0
1649403460000|2022-04-08 07:37:40|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|10745.6|0
1649403470000|2022-04-08 07:37:50|10745.77|10745.77|10747.4|10747.4|10748.37|10748.37|10745.77|10745.77|0
1649403480000|2022-04-08 07:38:00|10747.26|10747.26|10744.86|10744.86|10747.26|10747.26|10744.84|10744.84|0
1649403490000|2022-04-08 07:38:10|10744.05|10744.05|10744.98|10744.98|10744.98|10744.98|10744.05|10744.05|0
1649403500000|2022-04-08 07:38:20|10744.87|10744.87|10746.02|10746.02|10746.02|10746.02|10744.87|10744.87|0
1649403510000|2022-04-08 07:38:30|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|10745.86|0
1649403520000|2022-04-08 07:38:40|10747.75|10747.75|10747.49|10747.49|10747.75|10747.75|10747.49|10747.49|0
1649403550000|2022-04-08 07:39:10|10747.97|10747.97|10750.33|10750.33|10750.33|10750.33|10747.97|10747.97|0
1649403570000|2022-04-08 07:39:30|10752.28|10752.28|10753.56|10753.56|10753.7|10753.7|10752.28|10752.28|0
1649403580000|2022-04-08 07:39:40|10753.22|10753.22|10754.18|10754.18|10754.4|10754.4|10753.22|10753.22|0
1649403590000|2022-04-08 07:39:50|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|10754.66|0
1649403610000|2022-04-08 07:40:10|10755.05|10755.05|10754.66|10754.66|10755.05|10755.05|10754.66|10754.66|0
1649403620000|2022-04-08 07:40:20|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|10755.6|0
1649403630000|2022-04-08 07:40:30|10756.07|10756.07|10757.18|10757.18|10757.18|10757.18|10756.07|10756.07|0
1649403640000|2022-04-08 07:40:40|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|10756.98|0
1649403660000|2022-04-08 07:41:00|10757.12|10757.12|10757.25|10757.25|10757.25|10757.25|10757.12|10757.12|0
1649403670000|2022-04-08 07:41:10|10757.12|10757.12|10757|10757|10757.12|10757.12|10756.88|10756.88|0
1649403690000|2022-04-08 07:41:30|10756.6|10756.6|10756.2|10756.2|10756.6|10756.6|10756.2|10756.2|0
1649403700000|2022-04-08 07:41:40|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|10755.73|0
1649403710000|2022-04-08 07:41:50|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|10755.81|0
1649403720000|2022-04-08 07:42:00|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|0
1649403730000|2022-04-08 07:42:10|10756.27|10756.27|10756.38|10756.38|10756.38|10756.38|10756.27|10756.27|0
1649403740000|2022-04-08 07:42:20|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|10756.86|0
1649403750000|2022-04-08 07:42:30|10757.8|10757.8|10757.8|10757.8|10757.92|10757.92|10757.8|10757.8|0
1649403760000|2022-04-08 07:42:40|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|10757.33|0
1649403770000|2022-04-08 07:42:50|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|10758.12|0
1649403800000|2022-04-08 07:43:20|10758.52|10758.52|10757.65|10757.65|10758.52|10758.52|10757.65|10757.65|0
1649403810000|2022-04-08 07:43:30|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|10757.53|0
1649403820000|2022-04-08 07:43:40|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|10756.11|0
1649403830000|2022-04-08 07:43:50|10755.14|10755.14|10754.47|10754.47|10755.14|10755.14|10754|10754|0
1649403840000|2022-04-08 07:44:00|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|10754.32|0
1649403850000|2022-04-08 07:44:10|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1649403860000|2022-04-08 07:44:20|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|10751.16|0
1649403880000|2022-04-08 07:44:40|10751.03|10751.03|10751.1|10751.1|10751.1|10751.1|10751.03|10751.03|0
1649403900000|2022-04-08 07:45:00|10750.98|10750.98|10750.82|10750.82|10750.98|10750.98|10750.82|10750.82|0
1649403910000|2022-04-08 07:45:10|10748.86|10748.86|10746.43|10746.43|10749|10749|10746.43|10746.43|0
1649403920000|2022-04-08 07:45:20|10746.6|10746.6|10748.25|10748.25|10748.25|10748.25|10746.6|10746.6|0
1649403930000|2022-04-08 07:45:30|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|10748.72|0
1649403950000|2022-04-08 07:45:50|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|0
1649403960000|2022-04-08 07:46:00|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|10748.09|0
1649403980000|2022-04-08 07:46:20|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|10747.68|0
1649403990000|2022-04-08 07:46:30|10746.65|10746.65|10745.45|10745.45|10746.65|10746.65|10745.45|10745.45|0
1649404000000|2022-04-08 07:46:40|10745.85|10745.85|10745.45|10745.45|10745.85|10745.85|10745.45|10745.45|0
1649404020000|2022-04-08 07:47:00|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|10747.41|0
1649404030000|2022-04-08 07:47:10|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|10745.45|0
1649404040000|2022-04-08 07:47:20|10745.06|10745.06|10744.19|10744.19|10745.06|10745.06|10744.19|10744.19|0
1649404050000|2022-04-08 07:47:30|10743.71|10743.71|10739.81|10739.81|10743.71|10743.71|10739.81|10739.81|0
1649404080000|2022-04-08 07:48:00|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|10738.8|0
1649404090000|2022-04-08 07:48:10|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|0
1649404120000|2022-04-08 07:48:40|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|10737.86|0
1649404150000|2022-04-08 07:49:10|10738.33|10738.33|10737.16|10737.16|10738.33|10738.33|10736.95|10736.95|0
1649404160000|2022-04-08 07:49:20|10737.37|10737.37|10737.32|10737.32|10737.37|10737.37|10737.21|10737.21|0
1649404170000|2022-04-08 07:49:30|10735.26|10735.26|10734.6|10734.6|10735.26|10735.26|10733.94|10733.94|0
1649404180000|2022-04-08 07:49:40|10734.95|10734.95|10734.26|10734.26|10734.95|10734.95|10734.26|10734.26|0
1649404190000|2022-04-08 07:49:50|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|10733.86|0
1649404200000|2022-04-08 07:50:00|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|0
1649404210000|2022-04-08 07:50:10|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|10732.65|0
1649404220000|2022-04-08 07:50:20|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|0
1649404230000|2022-04-08 07:50:30|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|10732.18|0
1649404240000|2022-04-08 07:50:40|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|0
1649404260000|2022-04-08 07:51:00|10731.4|10731.4|10729.44|10729.44|10731.4|10731.4|10729.44|10729.44|0
1649404270000|2022-04-08 07:51:10|10729.31|10729.31|10729.11|10729.11|10729.44|10729.44|10729.11|10729.11|0
1649404300000|2022-04-08 07:51:40|10728.14|10728.14|10728.42|10728.42|10729.11|10729.11|10728.14|10728.14|0
1649404310000|2022-04-08 07:51:50|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10728.42|10728.42|0
1649404320000|2022-04-08 07:52:00|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|0
1649404350000|2022-04-08 07:52:30|10729.93|10729.93|10727|10727|10729.93|10729.93|10727|10727|0
1649404360000|2022-04-08 07:52:40|10726.32|10726.32|10724.63|10724.63|10726.32|10726.32|10724.63|10724.63|0
1649404370000|2022-04-08 07:52:50|10725.03|10725.03|10725.03|10725.03|10725.37|10725.37|10725.03|10725.03|0
1649404400000|2022-04-08 07:53:20|10725.43|10725.43|10725.58|10725.58|10725.58|10725.58|10725.43|10725.43|0
1649404410000|2022-04-08 07:53:30|10725.79|10725.79|10725.17|10725.17|10725.87|10725.87|10724.83|10724.83|0
1649404420000|2022-04-08 07:53:40|10725.48|10725.48|10725.48|10725.48|10725.55|10725.55|10725.48|10725.48|0
1649404440000|2022-04-08 07:54:00|10725|10725|10720.46|10720.46|10725.4|10725.4|10720.46|10720.46|0
1649404450000|2022-04-08 07:54:10|10720.2|10720.2|10717.99|10717.99|10720.2|10720.2|10717.99|10717.99|0
1649404460000|2022-04-08 07:54:20|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|10718.46|0
1649404470000|2022-04-08 07:54:30|10718.63|10718.63|10718.79|10718.79|10718.79|10718.79|10718.63|10718.63|0
1649404480000|2022-04-08 07:54:40|10719.25|10719.25|10719.94|10719.94|10719.94|10719.94|10719.25|10719.25|0
1649404490000|2022-04-08 07:54:50|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|10719.46|0
1649404500000|2022-04-08 07:55:00|10719.86|10719.86|10723.77|10723.77|10723.77|10723.77|10719.86|10719.86|0
1649404510000|2022-04-08 07:55:10|10725.72|10725.72|10725.72|10725.72|10726.2|10726.2|10725.72|10725.72|0
1649404520000|2022-04-08 07:55:20|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|10726.07|0
1649404540000|2022-04-08 07:55:40|10725.04|10725.04|10725.15|10725.15|10725.15|10725.15|10725.04|10725.04|0
1649404550000|2022-04-08 07:55:50|10725.28|10725.28|10725.76|10725.76|10725.76|10725.76|10725.28|10725.28|0
1649404580000|2022-04-08 07:56:20|10726.1|10726.1|10728.63|10728.63|10728.63|10728.63|10726.1|10726.1|0
1649404590000|2022-04-08 07:56:30|10728.56|10728.56|10728.44|10728.44|10728.56|10728.56|10728.44|10728.44|0
1649404610000|2022-04-08 07:56:50|10729.39|10729.39|10730.18|10730.18|10730.18|10730.18|10729.39|10729.39|0
1649404630000|2022-04-08 07:57:10|10730.28|10730.28|10731.38|10731.38|10731.38|10731.38|10730.28|10730.28|0
1649404640000|2022-04-08 07:57:20|10731.17|10731.17|10731.86|10731.86|10731.86|10731.86|10731.17|10731.17|0
1649404650000|2022-04-08 07:57:30|10732.12|10732.12|10734.01|10734.01|10734.01|10734.01|10732.12|10732.12|0
1649404660000|2022-04-08 07:57:40|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|0
1649404670000|2022-04-08 07:57:50|10732.11|10732.11|10733.25|10733.25|10733.25|10733.25|10732.11|10732.11|0
1649404680000|2022-04-08 07:58:00|10733.35|10733.35|10733.65|10733.65|10733.65|10733.65|10733.35|10733.35|0
1649404690000|2022-04-08 07:58:10|10732.67|10732.67|10733.03|10733.03|10733.03|10733.03|10732.34|10732.34|0
1649404700000|2022-04-08 07:58:20|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|10733.38|0
1649404710000|2022-04-08 07:58:30|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|10733.78|0
1649404720000|2022-04-08 07:58:40|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|0
1649404730000|2022-04-08 07:58:50|10733.77|10733.77|10733.37|10733.37|10733.77|10733.77|10733.37|10733.37|0
1649404740000|2022-04-08 07:59:00|10732.39|10732.39|10731.22|10731.22|10732.6|10732.6|10731.22|10731.22|0
1649404760000|2022-04-08 07:59:20|10729.04|10729.04|10728.52|10728.52|10729.04|10729.04|10728.52|10728.52|0
1649404770000|2022-04-08 07:59:30|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|10728.41|0
1649404780000|2022-04-08 07:59:40|10728.01|10728.01|10727.5|10727.5|10728.01|10728.01|10727.5|10727.5|0
1649404790000|2022-04-08 07:59:50|10728.44|10728.44|10728.69|10728.69|10729.88|10729.88|10728.44|10728.44|0
1649404800000|2022-04-08 08:00:00|10729.17|10729.17|10727.47|10727.47|10729.17|10729.17|10727.47|10727.47|0
1649404810000|2022-04-08 08:00:10|10727.26|10727.26|10726.79|10726.79|10727.26|10727.26|10726.39|10726.39|0
1649404820000|2022-04-08 08:00:20|10726.64|10726.64|10729.17|10729.17|10729.57|10729.57|10726.64|10726.64|0
1649404840000|2022-04-08 08:00:40|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|10729.02|0
1649404850000|2022-04-08 08:00:50|10727.06|10727.06|10726.25|10726.25|10727.06|10727.06|10726.25|10726.25|0
1649404860000|2022-04-08 08:01:00|10726.56|10726.56|10728.24|10728.24|10728.24|10728.24|10726.56|10726.56|0
1649404870000|2022-04-08 08:01:10|10727.3|10727.3|10727.3|10727.3|10727.3|10727.3|10727.23|10727.23|0
1649404880000|2022-04-08 08:01:20|10727.51|10727.51|10727.08|10727.08|10727.51|10727.51|10726.89|10726.89|0
1649404900000|2022-04-08 08:01:40|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|0
1649404910000|2022-04-08 08:01:50|10728.58|10728.58|10727.61|10727.61|10728.58|10728.58|10727.61|10727.61|0
1649404920000|2022-04-08 08:02:00|10727.65|10727.65|10727.7|10727.7|10727.7|10727.7|10727.65|10727.65|0
1649404930000|2022-04-08 08:02:10|10728.75|10728.75|10726.8|10726.8|10728.75|10728.75|10726.8|10726.8|0
1649404940000|2022-04-08 08:02:20|10725.82|10725.82|10725.03|10725.03|10725.82|10725.82|10725.03|10725.03|0
1649404960000|2022-04-08 08:02:40|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|10723.07|0
1649404980000|2022-04-08 08:03:00|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1649404990000|2022-04-08 08:03:10|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|10722.72|0
1649405000000|2022-04-08 08:03:20|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|10723.24|0
1649405010000|2022-04-08 08:03:30|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|10723.15|0
1649405020000|2022-04-08 08:03:40|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|10723.62|0
1649405030000|2022-04-08 08:03:50|10723.44|10723.44|10723.26|10723.26|10723.44|10723.44|10723.26|10723.26|0
1649405040000|2022-04-08 08:04:00|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|0
1649405050000|2022-04-08 08:04:10|10723.26|10723.26|10721.28|10721.28|10723.49|10723.49|10721.28|10721.28|0
1649405060000|2022-04-08 08:04:20|10721.75|10721.75|10722.58|10722.58|10722.58|10722.58|10721.67|10721.67|0
1649405070000|2022-04-08 08:04:30|10722.99|10722.99|10724.17|10724.17|10724.17|10724.17|10722.99|10722.99|0
1649405080000|2022-04-08 08:04:40|10724.3|10724.3|10724.81|10724.81|10724.81|10724.81|10724.3|10724.3|0
1649405090000|2022-04-08 08:04:50|10724.34|10724.34|10723.39|10723.39|10724.34|10724.34|10723.39|10723.39|0
1649405100000|2022-04-08 08:05:00|10724.08|10724.08|10723.96|10723.96|10724.08|10724.08|10723.96|10723.96|0
1649405110000|2022-04-08 08:05:10|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|10723.57|0
1649405120000|2022-04-08 08:05:20|10723.68|10723.68|10719.59|10719.59|10723.68|10723.68|10719.59|10719.59|0
1649405150000|2022-04-08 08:05:50|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1649405160000|2022-04-08 08:06:00|10719.47|10719.47|10721.24|10721.24|10721.24|10721.24|10719.47|10719.47|0
1649405170000|2022-04-08 08:06:10|10720.98|10720.98|10720.01|10720.01|10720.98|10720.98|10720.01|10720.01|0
1649405210000|2022-04-08 08:06:50|10719.87|10719.87|10718.9|10718.9|10719.87|10719.87|10718.9|10718.9|0
1649405220000|2022-04-08 08:07:00|10718.42|10718.42|10718.03|10718.03|10718.42|10718.42|10718.03|10718.03|0
1649405230000|2022-04-08 08:07:10|10718.42|10718.42|10718.26|10718.26|10718.66|10718.66|10718.26|10718.26|0
1649405240000|2022-04-08 08:07:20|10717.28|10717.28|10716.31|10716.31|10717.28|10717.28|10716.31|10716.31|0
1649405250000|2022-04-08 08:07:30|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|10715.36|0
1649405260000|2022-04-08 08:07:40|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|10715.51|0
1649405280000|2022-04-08 08:08:00|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|10714.82|0
1649405300000|2022-04-08 08:08:20|10715.3|10715.3|10715.97|10715.97|10715.97|10715.97|10715.3|10715.3|0
1649405310000|2022-04-08 08:08:30|10716.37|10716.37|10716.77|10716.77|10716.77|10716.77|10716.37|10716.37|0
1649405320000|2022-04-08 08:08:40|10716.51|10716.51|10716.98|10716.98|10716.98|10716.98|10716.51|10716.51|0
1649405330000|2022-04-08 08:08:50|10717.96|10717.96|10716.98|10716.98|10717.96|10717.96|10716.98|10716.98|0
1649405350000|2022-04-08 08:09:10|10716.78|10716.78|10717.32|10717.32|10717.36|10717.36|10716.78|10716.78|0
1649405380000|2022-04-08 08:09:40|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|10717.44|0
1649405390000|2022-04-08 08:09:50|10716.47|10716.47|10716.59|10716.59|10716.59|10716.59|10716.47|10716.47|0
1649405410000|2022-04-08 08:10:10|10715.8|10715.8|10716.2|10716.2|10716.2|10716.2|10715.8|10715.8|0
1649405420000|2022-04-08 08:10:20|10716.99|10716.99|10714.18|10714.18|10717.11|10717.11|10714.18|10714.18|0
1649405440000|2022-04-08 08:10:40|10714.65|10714.65|10712.91|10712.91|10714.65|10714.65|10712.7|10712.7|0
1649405450000|2022-04-08 08:10:50|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|10713.85|0
1649405460000|2022-04-08 08:11:00|10713.16|10713.16|10713.22|10713.22|10713.85|10713.85|10713.16|10713.16|0
1649405470000|2022-04-08 08:11:10|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|10713.15|0
1649405480000|2022-04-08 08:11:20|10713.04|10713.04|10712.92|10712.92|10713.04|10713.04|10712.92|10712.92|0
1649405500000|2022-04-08 08:11:40|10712.81|10712.81|10712.92|10712.92|10712.92|10712.92|10712.81|10712.81|0
1649405510000|2022-04-08 08:11:50|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|0
1649405540000|2022-04-08 08:12:20|10714.4|10714.4|10712.45|10712.45|10714.4|10714.4|10712.45|10712.45|0
1649405550000|2022-04-08 08:12:30|10711.47|10711.47|10711.07|10711.07|10711.47|10711.47|10711.07|10711.07|0
1649405560000|2022-04-08 08:12:40|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|10708.14|0
1649405570000|2022-04-08 08:12:50|10707.17|10707.17|10704.77|10704.77|10707.17|10707.17|10704.77|10704.77|0
1649405580000|2022-04-08 08:13:00|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|10705.75|0
1649405590000|2022-04-08 08:13:10|10703.79|10703.79|10702.82|10702.82|10703.79|10703.79|10702.82|10702.82|0
1649405600000|2022-04-08 08:13:20|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|0
1649405610000|2022-04-08 08:13:30|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1649405620000|2022-04-08 08:13:40|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|10704.65|0
1649405640000|2022-04-08 08:14:00|10703.65|10703.65|10700.61|10700.61|10703.65|10703.65|10700.61|10700.61|0
1649405670000|2022-04-08 08:14:30|10701.58|10701.58|10703.74|10703.74|10705.69|10705.69|10701.58|10701.58|0
1649405690000|2022-04-08 08:14:50|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|10704.72|0
1649405700000|2022-04-08 08:15:00|10705.69|10705.69|10705.76|10705.76|10705.76|10705.76|10705.69|10705.69|0
1649405710000|2022-04-08 08:15:10|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|10705.36|0
1649405720000|2022-04-08 08:15:20|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|10705.84|0
1649405730000|2022-04-08 08:15:30|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|10706.23|0
1649405740000|2022-04-08 08:15:40|10702.33|10702.33|10702.76|10702.76|10702.76|10702.76|10702.33|10702.33|0
1649405760000|2022-04-08 08:16:00|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|10703.23|0
1649405780000|2022-04-08 08:16:20|10703.73|10703.73|10703.66|10703.66|10703.73|10703.73|10703.66|10703.66|0
1649405790000|2022-04-08 08:16:30|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|0
1649405800000|2022-04-08 08:16:40|10704.98|10704.98|10703.96|10703.96|10705.28|10705.28|10703.96|10703.96|0
1649405810000|2022-04-08 08:16:50|10702.98|10702.98|10702.01|10702.01|10702.98|10702.98|10702.01|10702.01|0
1649405820000|2022-04-08 08:17:00|10702.21|10702.21|10701.74|10701.74|10702.21|10702.21|10701.74|10701.74|0
1649405830000|2022-04-08 08:17:10|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649405840000|2022-04-08 08:17:20|10701.55|10701.55|10700.75|10700.75|10701.55|10701.55|10700.75|10700.75|0
1649405850000|2022-04-08 08:17:30|10700.42|10700.42|10700.11|10700.11|10700.58|10700.58|10700.11|10700.11|0
1649405860000|2022-04-08 08:17:40|10701.09|10701.09|10699.88|10699.88|10701.09|10701.09|10699.88|10699.88|0
1649405870000|2022-04-08 08:17:50|10699.36|10699.36|10698.38|10698.38|10699.89|10699.89|10698.38|10698.38|0
1649405880000|2022-04-08 08:18:00|10699.36|10699.36|10697.69|10697.69|10699.36|10699.36|10697.69|10697.69|0
1649405900000|2022-04-08 08:18:20|10698.38|10698.38|10698.65|10698.65|10698.65|10698.65|10698.38|10698.38|0
1649405920000|2022-04-08 08:18:40|10699.63|10699.63|10701.58|10701.58|10701.58|10701.58|10699.63|10699.63|0
1649405930000|2022-04-08 08:18:50|10701.98|10701.98|10701|10701|10701.98|10701.98|10701|10701|0
1649405940000|2022-04-08 08:19:00|10700.59|10700.59|10699.62|10699.62|10700.59|10700.59|10699.62|10699.62|0
1649405950000|2022-04-08 08:19:10|10699.14|10699.14|10698.64|10698.64|10699.14|10699.14|10698.64|10698.64|0
1649405970000|2022-04-08 08:19:30|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|0
1649405980000|2022-04-08 08:19:40|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|0
1649405990000|2022-04-08 08:19:50|10698.87|10698.87|10698.5|10698.5|10698.87|10698.87|10698.5|10698.5|0
1649406010000|2022-04-08 08:20:10|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|10698.1|0
1649406040000|2022-04-08 08:20:40|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|0
1649406060000|2022-04-08 08:21:00|10697.78|10697.78|10698.33|10698.33|10698.33|10698.33|10697.78|10697.78|0
1649406080000|2022-04-08 08:21:20|10699.07|10699.07|10698.73|10698.73|10699.07|10699.07|10698.73|10698.73|0
1649406100000|2022-04-08 08:21:40|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|10698.57|0
1649406110000|2022-04-08 08:21:50|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|10698.51|0
1649406120000|2022-04-08 08:22:00|10698.9|10698.9|10698.88|10698.88|10699.3|10699.3|10698.88|10698.88|0
1649406130000|2022-04-08 08:22:10|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1649406170000|2022-04-08 08:22:50|10699.23|10699.23|10699.3|10699.3|10699.3|10699.3|10699.23|10699.23|0
1649406180000|2022-04-08 08:23:00|10699.82|10699.82|10700.45|10700.45|10700.54|10700.54|10699.41|10699.41|0
1649406190000|2022-04-08 08:23:10|10700.05|10700.05|10699.66|10699.66|10700.05|10700.05|10699.66|10699.66|0
1649406200000|2022-04-08 08:23:20|10701.95|10701.95|10701.92|10701.92|10701.95|10701.95|10701.67|10701.67|0
1649406210000|2022-04-08 08:23:30|10702.18|10702.18|10699.25|10699.25|10702.18|10702.18|10699.25|10699.25|0
1649406220000|2022-04-08 08:23:40|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|0
1649406240000|2022-04-08 08:24:00|10699.64|10699.64|10700.11|10700.11|10700.11|10700.11|10699.64|10699.64|0
1649406250000|2022-04-08 08:24:10|10700.46|10700.46|10701.7|10701.7|10701.7|10701.7|10700.46|10700.46|0
1649406260000|2022-04-08 08:24:20|10701.79|10701.79|10700.97|10700.97|10702.39|10702.39|10700.97|10700.97|0
1649406270000|2022-04-08 08:24:30|10700.5|10700.5|10700.62|10700.62|10700.62|10700.62|10700.15|10700.15|0
1649406280000|2022-04-08 08:24:40|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|0
1649406290000|2022-04-08 08:24:50|10700.15|10700.15|10701.82|10701.82|10701.82|10701.82|10700.15|10700.15|0
1649406300000|2022-04-08 08:25:00|10701.47|10701.47|10699.52|10699.52|10701.47|10701.47|10699.52|10699.52|0
1649406310000|2022-04-08 08:25:10|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|0
1649406320000|2022-04-08 08:25:20|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|10700.07|0
1649406330000|2022-04-08 08:25:30|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|10699.95|0
1649406360000|2022-04-08 08:26:00|10700.02|10700.02|10700.22|10700.22|10700.22|10700.22|10700.02|10700.02|0
1649406390000|2022-04-08 08:26:30|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1649406410000|2022-04-08 08:26:50|10700.41|10700.41|10699.1|10699.1|10700.41|10700.41|10699.1|10699.1|0
1649406420000|2022-04-08 08:27:00|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|0
1649406440000|2022-04-08 08:27:20|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|10698.98|0
1649406450000|2022-04-08 08:27:30|10698.53|10698.53|10694.13|10694.13|10698.53|10698.53|10694.13|10694.13|0
1649406460000|2022-04-08 08:27:40|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|10693.94|0
1649406480000|2022-04-08 08:28:00|10693.72|10693.72|10693.81|10693.81|10693.81|10693.81|10693.72|10693.72|0
1649406490000|2022-04-08 08:28:10|10692.86|10692.86|10692.77|10692.77|10693|10693|10692.77|10692.77|0
1649406500000|2022-04-08 08:28:20|10692.45|10692.45|10692.26|10692.26|10692.45|10692.45|10691.97|10691.97|0
1649406510000|2022-04-08 08:28:30|10693.24|10693.24|10694.09|10694.09|10694.18|10694.18|10693.24|10693.24|0
1649406530000|2022-04-08 08:28:50|10694.14|10694.14|10693.71|10693.71|10694.18|10694.18|10693.71|10693.71|0
1649406540000|2022-04-08 08:29:00|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|0
1649406550000|2022-04-08 08:29:10|10692.4|10692.4|10693.77|10693.77|10693.77|10693.77|10692.2|10692.2|0
1649406560000|2022-04-08 08:29:20|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|10694.17|0
1649406570000|2022-04-08 08:29:30|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1649406580000|2022-04-08 08:29:40|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|10695.49|0
1649406590000|2022-04-08 08:29:50|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|0
1649406600000|2022-04-08 08:30:00|10695.49|10695.49|10695.78|10695.78|10695.89|10695.89|10695.49|10695.49|0
1649406610000|2022-04-08 08:30:10|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|10695.37|0
1649406630000|2022-04-08 08:30:30|10695.21|10695.21|10695.15|10695.15|10695.21|10695.21|10694.64|10694.64|0
1649406680000|2022-04-08 08:31:20|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|10694.99|0
1649406690000|2022-04-08 08:31:30|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|0
1649406710000|2022-04-08 08:31:50|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|0
1649406720000|2022-04-08 08:32:00|10695.42|10695.42|10695.03|10695.03|10695.42|10695.42|10695.03|10695.03|0
1649406730000|2022-04-08 08:32:10|10694.95|10694.95|10693.16|10693.16|10695.12|10695.12|10693.16|10693.16|0
1649406740000|2022-04-08 08:32:20|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|10693.02|0
1649406750000|2022-04-08 08:32:30|10692.88|10692.88|10692.79|10692.79|10692.88|10692.88|10692.79|10692.79|0
1649406760000|2022-04-08 08:32:40|10692.31|10692.31|10693.29|10693.29|10693.29|10693.29|10692.31|10692.31|0
1649406780000|2022-04-08 08:33:00|10693.42|10693.42|10693.29|10693.29|10693.42|10693.42|10693.29|10693.29|0
1649406790000|2022-04-08 08:33:10|10693.09|10693.09|10693.16|10693.16|10693.16|10693.16|10693.09|10693.09|0
1649406800000|2022-04-08 08:33:20|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|10693.28|0
1649406810000|2022-04-08 08:33:30|10692.89|10692.89|10691.83|10691.83|10692.89|10692.89|10691.83|10691.83|0
1649406820000|2022-04-08 08:33:40|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|10691.47|0
1649406830000|2022-04-08 08:33:50|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|10691.1|0
1649406840000|2022-04-08 08:34:00|10692.08|10692.08|10693.06|10693.06|10693.06|10693.06|10692.08|10692.08|0
1649406850000|2022-04-08 08:34:10|10693.53|10693.53|10693.63|10693.63|10693.63|10693.63|10693.53|10693.53|0
1649406860000|2022-04-08 08:34:20|10693.81|10693.81|10693.63|10693.63|10693.81|10693.81|10693.63|10693.63|0
1649406880000|2022-04-08 08:34:40|10694.1|10694.1|10696.06|10696.06|10696.06|10696.06|10694.1|10694.1|0
1649406890000|2022-04-08 08:34:50|10696.69|10696.69|10696.54|10696.54|10696.69|10696.69|10696.54|10696.54|0
1649406910000|2022-04-08 08:35:10|10695.59|10695.59|10695.59|10695.59|10695.59|10695.59|10695.12|10695.12|0
1649406920000|2022-04-08 08:35:20|10696.06|10696.06|10696.42|10696.42|10697.01|10697.01|10696.06|10696.06|0
1649406940000|2022-04-08 08:35:40|10696.6|10696.6|10697.16|10697.16|10697.16|10697.16|10696.6|10696.6|0
1649406950000|2022-04-08 08:35:50|10698.13|10698.13|10699.97|10699.97|10699.97|10699.97|10698.13|10698.13|0
1649406960000|2022-04-08 08:36:00|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1649406970000|2022-04-08 08:36:10|10699.24|10699.24|10697.48|10697.48|10699.24|10699.24|10697.48|10697.48|0
1649406980000|2022-04-08 08:36:20|10697.95|10697.95|10698.55|10698.55|10698.55|10698.55|10697.95|10697.95|0
1649406990000|2022-04-08 08:36:30|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|10698.08|0
1649407000000|2022-04-08 08:36:40|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|10697.91|0
1649407030000|2022-04-08 08:37:10|10697.68|10697.68|10697.2|10697.2|10697.68|10697.68|10696.87|10696.87|0
1649407040000|2022-04-08 08:37:20|10697.31|10697.31|10698.25|10698.25|10698.25|10698.25|10697.31|10697.31|0
1649407060000|2022-04-08 08:37:40|10698.35|10698.35|10698.46|10698.46|10698.61|10698.61|10698.35|10698.35|0
1649407070000|2022-04-08 08:37:50|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|10698.31|0
1649407080000|2022-04-08 08:38:00|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|10697.83|0
1649407090000|2022-04-08 08:38:10|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|10698.07|0
1649407100000|2022-04-08 08:38:20|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|0
1649407140000|2022-04-08 08:39:00|10699.24|10699.24|10699.73|10699.73|10699.73|10699.73|10699.24|10699.24|0
1649407160000|2022-04-08 08:39:20|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1649407170000|2022-04-08 08:39:30|10699.19|10699.19|10699.07|10699.07|10699.19|10699.19|10699.07|10699.07|0
1649407180000|2022-04-08 08:39:40|10698.82|10698.82|10697.97|10697.97|10698.95|10698.95|10697.97|10697.97|0
1649407190000|2022-04-08 08:39:50|10698.44|10698.44|10697.47|10697.47|10698.44|10698.44|10697.47|10697.47|0
1649407200000|2022-04-08 08:40:00|10697.1|10697.1|10696.69|10696.69|10697.1|10697.1|10696.59|10696.59|0
1649407210000|2022-04-08 08:40:10|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|10696.79|0
1649407220000|2022-04-08 08:40:20|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|10696.67|0
1649407230000|2022-04-08 08:40:30|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1649407250000|2022-04-08 08:40:50|10696.54|10696.54|10695.54|10695.54|10696.54|10696.54|10695.54|10695.54|0
1649407270000|2022-04-08 08:41:10|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|0
1649407280000|2022-04-08 08:41:20|10695.62|10695.62|10696.02|10696.02|10696.02|10696.02|10695.62|10695.62|0
1649407290000|2022-04-08 08:41:30|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|0
1649407310000|2022-04-08 08:41:50|10696.76|10696.76|10695.79|10695.79|10696.76|10696.76|10694.81|10694.81|0
1649407320000|2022-04-08 08:42:00|10696.76|10696.76|10696.53|10696.53|10696.76|10696.76|10696.53|10696.53|0
1649407330000|2022-04-08 08:42:10|10696.38|10696.38|10696.77|10696.77|10696.77|10696.77|10696.38|10696.38|0
1649407350000|2022-04-08 08:42:30|10696.9|10696.9|10696.4|10696.4|10696.9|10696.9|10696.4|10696.4|0
1649407360000|2022-04-08 08:42:40|10696.63|10696.63|10696.76|10696.76|10696.76|10696.76|10696.63|10696.63|0
1649407380000|2022-04-08 08:43:00|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|10695.79|0
1649407390000|2022-04-08 08:43:10|10696.26|10696.26|10696.06|10696.06|10696.26|10696.26|10696.06|10696.06|0
1649407410000|2022-04-08 08:43:30|10696.29|10696.29|10697.13|10697.13|10697.13|10697.13|10696.29|10696.29|0
1649407420000|2022-04-08 08:43:40|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649407430000|2022-04-08 08:43:50|10697.11|10697.11|10699.06|10699.06|10699.06|10699.06|10697.11|10697.11|0
1649407440000|2022-04-08 08:44:00|10698.37|10698.37|10700.44|10700.44|10700.44|10700.44|10698.37|10698.37|0
1649407460000|2022-04-08 08:44:20|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|0
1649407470000|2022-04-08 08:44:30|10701.02|10701.02|10701.59|10701.59|10701.59|10701.59|10700.55|10700.55|0
1649407480000|2022-04-08 08:44:40|10700.61|10700.61|10703.54|10703.54|10703.54|10703.54|10700.61|10700.61|0
1649407490000|2022-04-08 08:44:50|10703.33|10703.33|10702.75|10702.75|10703.33|10703.33|10702.75|10702.75|0
1649407500000|2022-04-08 08:45:00|10702.61|10702.61|10704.57|10704.57|10704.57|10704.57|10702.61|10702.61|0
1649407530000|2022-04-08 08:45:30|10703.59|10703.59|10702.52|10702.52|10703.59|10703.59|10702.52|10702.52|0
1649407540000|2022-04-08 08:45:40|10702.99|10702.99|10702.86|10702.86|10702.99|10702.99|10702.86|10702.86|0
1649407550000|2022-04-08 08:45:50|10702.73|10702.73|10701.75|10701.75|10702.73|10702.73|10701.75|10701.75|0
1649407570000|2022-04-08 08:46:10|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649407590000|2022-04-08 08:46:30|10702.58|10702.58|10702.44|10702.44|10702.58|10702.58|10702.44|10702.44|0
1649407600000|2022-04-08 08:46:40|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|0
1649407620000|2022-04-08 08:47:00|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|10702.48|0
1649407630000|2022-04-08 08:47:10|10702.59|10702.59|10702.94|10702.94|10702.94|10702.94|10702.59|10702.59|0
1649407640000|2022-04-08 08:47:20|10703.07|10703.07|10703.23|10703.23|10703.23|10703.23|10703.07|10703.07|0
1649407650000|2022-04-08 08:47:30|10705.13|10705.13|10705.24|10705.24|10705.24|10705.24|10705.13|10705.13|0
1649407660000|2022-04-08 08:47:40|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|10705.37|0
1649407670000|2022-04-08 08:47:50|10705.29|10705.29|10705.42|10705.42|10705.42|10705.42|10705.29|10705.29|0
1649407700000|2022-04-08 08:48:20|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|10705.9|0
1649407710000|2022-04-08 08:48:30|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|0
1649407720000|2022-04-08 08:48:40|10704.5|10704.5|10704.1|10704.1|10704.5|10704.5|10704.1|10704.1|0
1649407730000|2022-04-08 08:48:50|10704.27|10704.27|10704.61|10704.61|10704.61|10704.61|10704.27|10704.27|0
1649407750000|2022-04-08 08:49:10|10703.66|10703.66|10703.79|10703.79|10703.79|10703.79|10703.32|10703.32|0
1649407780000|2022-04-08 08:49:40|10703.45|10703.45|10705.59|10705.59|10705.75|10705.75|10703.45|10703.45|0
1649407800000|2022-04-08 08:50:00|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|10706.57|0
1649407810000|2022-04-08 08:50:10|10706.34|10706.34|10704.89|10704.89|10706.34|10706.34|10704.89|10704.89|0
1649407820000|2022-04-08 08:50:20|10704.51|10704.51|10704.39|10704.39|10704.63|10704.63|10704.39|10704.39|0
1649407830000|2022-04-08 08:50:30|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|10704.51|0
1649407850000|2022-04-08 08:50:50|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|0
1649407870000|2022-04-08 08:51:10|10702.61|10702.61|10702.23|10702.23|10702.61|10702.61|10701.97|10701.97|0
1649407880000|2022-04-08 08:51:20|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|10702.39|0
1649407890000|2022-04-08 08:51:30|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|10702.62|0
1649407900000|2022-04-08 08:51:40|10700.19|10700.19|10700.4|10700.4|10700.4|10700.4|10700.19|10700.19|0
1649407910000|2022-04-08 08:51:50|10700.49|10700.49|10699.84|10699.84|10700.49|10700.49|10699.84|10699.84|0
1649407920000|2022-04-08 08:52:00|10699.71|10699.71|10698.86|10698.86|10699.71|10699.71|10698.86|10698.86|0
1649407930000|2022-04-08 08:52:10|10698.66|10698.66|10698.51|10698.51|10698.66|10698.66|10698.51|10698.51|0
1649407940000|2022-04-08 08:52:20|10698.17|10698.17|10699.15|10699.15|10699.15|10699.15|10698.17|10698.17|0
1649407950000|2022-04-08 08:52:30|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|10699.27|0
1649407960000|2022-04-08 08:52:40|10700.24|10700.24|10700.12|10700.12|10700.24|10700.24|10700.12|10700.12|0
1649407970000|2022-04-08 08:52:50|10699.54|10699.54|10698.31|10698.31|10699.54|10699.54|10698.31|10698.31|0
1649407980000|2022-04-08 08:53:00|10698.1|10698.1|10697.09|10697.09|10698.1|10698.1|10697.09|10697.09|0
1649407990000|2022-04-08 08:53:10|10696.97|10696.97|10695.98|10695.98|10696.97|10696.97|10695.98|10695.98|0
1649408000000|2022-04-08 08:53:20|10696.4|10696.4|10697.5|10697.5|10697.5|10697.5|10696.4|10696.4|0
1649408010000|2022-04-08 08:53:30|10696.52|10696.52|10695.76|10695.76|10696.52|10696.52|10695.55|10695.55|0
1649408020000|2022-04-08 08:53:40|10695.64|10695.64|10694.99|10694.99|10695.64|10695.64|10694.99|10694.99|0
1649408030000|2022-04-08 08:53:50|10695.96|10695.96|10696.94|10696.94|10696.94|10696.94|10695.96|10695.96|0
1649408040000|2022-04-08 08:54:00|10696.83|10696.83|10696.59|10696.59|10696.83|10696.83|10696.59|10696.59|0
1649408050000|2022-04-08 08:54:10|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|10696.12|0
1649408070000|2022-04-08 08:54:30|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|10695.65|0
1649408080000|2022-04-08 08:54:40|10695.42|10695.42|10693.4|10693.4|10695.42|10695.42|10693.4|10693.4|0
1649408090000|2022-04-08 08:54:50|10693.09|10693.09|10692.93|10692.93|10693.09|10693.09|10692.93|10692.93|0
1649408100000|2022-04-08 08:55:00|10692.67|10692.67|10690.33|10690.33|10692.67|10692.67|10690.33|10690.33|0
1649408110000|2022-04-08 08:55:10|10690.74|10690.74|10690.11|10690.11|10690.74|10690.74|10690.11|10690.11|0
1649408120000|2022-04-08 08:55:20|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|10689.16|0
1649408130000|2022-04-08 08:55:30|10688.82|10688.82|10684.49|10684.49|10688.82|10688.82|10684.49|10684.49|0
1649408140000|2022-04-08 08:55:40|10684.37|10684.37|10683.87|10683.87|10684.37|10684.37|10683.87|10683.87|0
1649408150000|2022-04-08 08:55:50|10684.34|10684.34|10684.91|10684.91|10684.91|10684.91|10684.34|10684.34|0
1649408160000|2022-04-08 08:56:00|10684.41|10684.41|10683.91|10683.91|10684.41|10684.41|10683.91|10683.91|0
1649408170000|2022-04-08 08:56:10|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|10683.75|0
1649408180000|2022-04-08 08:56:20|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|10683.87|0
1649408190000|2022-04-08 08:56:30|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|0
1649408220000|2022-04-08 08:57:00|10684.52|10684.52|10684.31|10684.31|10684.52|10684.52|10684.31|10684.31|0
1649408230000|2022-04-08 08:57:10|10684.71|10684.71|10684.63|10684.63|10685.05|10685.05|10684.63|10684.63|0
1649408240000|2022-04-08 08:57:20|10684.21|10684.21|10684|10684|10684.21|10684.21|10684|10684|0
1649408250000|2022-04-08 08:57:30|10683.88|10683.88|10682.64|10682.64|10684|10684|10682.64|10682.64|0
1649408260000|2022-04-08 08:57:40|10681.95|10681.95|10681|10681|10681.95|10681.95|10681|10681|0
1649408270000|2022-04-08 08:57:50|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|10681.23|0
1649408320000|2022-04-08 08:58:40|10681.11|10681.11|10680.52|10680.52|10681.11|10681.11|10680.52|10680.52|0
1649408330000|2022-04-08 08:58:50|10680.92|10680.92|10681.4|10681.4|10681.4|10681.4|10680.92|10680.92|0
1649408350000|2022-04-08 08:59:10|10681.52|10681.52|10681.34|10681.34|10681.52|10681.52|10681.34|10681.34|0
1649408360000|2022-04-08 08:59:20|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|0
1649408390000|2022-04-08 08:59:50|10681.02|10681.02|10679.07|10679.07|10681.02|10681.02|10678.68|10678.68|0
1649408400000|2022-04-08 09:00:00|10678.86|10678.86|10673.11|10673.11|10678.86|10678.86|10673.11|10673.11|0
1649408410000|2022-04-08 09:00:10|10672.61|10672.61|10672.83|10672.83|10673.08|10673.08|10672.61|10672.61|0
1649408420000|2022-04-08 09:00:20|10672.32|10672.32|10672.08|10672.08|10672.32|10672.32|10672.08|10672.08|0
1649408430000|2022-04-08 09:00:30|10671.61|10671.61|10672.08|10672.08|10672.08|10672.08|10671.11|10671.11|0
1649408450000|2022-04-08 09:00:50|10672.23|10672.23|10671.63|10671.63|10672.32|10672.32|10671.63|10671.63|0
1649408480000|2022-04-08 09:01:20|10670.29|10670.29|10669.37|10669.37|10670.68|10670.68|10669.37|10669.37|0
1649408490000|2022-04-08 09:01:30|10667.99|10667.99|10667.31|10667.31|10667.99|10667.99|10667.31|10667.31|0
1649408510000|2022-04-08 09:01:50|10662.93|10662.93|10662.2|10662.2|10662.97|10662.97|10662.2|10662.2|0
1649408540000|2022-04-08 09:02:20|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|0
1649408550000|2022-04-08 09:02:30|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|10661.11|0
1649408560000|2022-04-08 09:02:40|10660.33|10660.33|10659.17|10659.17|10660.33|10660.33|10659.17|10659.17|0
1649408570000|2022-04-08 09:02:50|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|10657.66|0
1649408590000|2022-04-08 09:03:10|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|10657.46|0
1649408610000|2022-04-08 09:03:30|10656.51|10656.51|10656.04|10656.04|10656.51|10656.51|10656.04|10656.04|0
1649408620000|2022-04-08 09:03:40|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|10655.86|0
1649408630000|2022-04-08 09:03:50|10656.33|10656.33|10656.51|10656.51|10656.51|10656.51|10656.33|10656.33|0
1649408640000|2022-04-08 09:04:00|10656.74|10656.74|10658.59|10658.59|10658.59|10658.59|10656.74|10656.74|0
1649408650000|2022-04-08 09:04:10|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|10660.94|0
1649408680000|2022-04-08 09:04:40|10661.42|10661.42|10662.51|10662.51|10662.51|10662.51|10661.42|10661.42|0
1649408690000|2022-04-08 09:04:50|10662.86|10662.86|10663.46|10663.46|10663.46|10663.46|10662.86|10662.86|0
1649408720000|2022-04-08 09:05:20|10663.06|10663.06|10663.54|10663.54|10663.54|10663.54|10663.06|10663.06|0
1649408730000|2022-04-08 09:05:30|10663.77|10663.77|10662.79|10662.79|10663.77|10663.77|10662.79|10662.79|0
1649408740000|2022-04-08 09:05:40|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|10663.77|0
1649408750000|2022-04-08 09:05:50|10664.24|10664.24|10664.41|10664.41|10664.41|10664.41|10664.24|10664.24|0
1649408770000|2022-04-08 09:06:10|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|10664.15|0
1649408780000|2022-04-08 09:06:20|10663.68|10663.68|10663.79|10663.79|10663.99|10663.99|10663.68|10663.68|0
1649408790000|2022-04-08 09:06:30|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|10664.19|0
1649408800000|2022-04-08 09:06:40|10663.69|10663.69|10663.8|10663.8|10663.8|10663.8|10663.62|10663.62|0
1649408810000|2022-04-08 09:06:50|10663.54|10663.54|10661.53|10661.53|10663.54|10663.54|10661.53|10661.53|0
1649408820000|2022-04-08 09:07:00|10661.19|10661.19|10661.53|10661.53|10661.53|10661.53|10661.19|10661.19|0
1649408840000|2022-04-08 09:07:20|10661.63|10661.63|10662.6|10662.6|10662.6|10662.6|10661.63|10661.63|0
1649408850000|2022-04-08 09:07:30|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|10662.21|0
1649408870000|2022-04-08 09:07:50|10661.17|10661.17|10660.74|10660.74|10661.17|10661.17|10660.74|10660.74|0
1649408880000|2022-04-08 09:08:00|10660.39|10660.39|10659.92|10659.92|10660.51|10660.51|10659.92|10659.92|0
1649408900000|2022-04-08 09:08:20|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|10659.83|0
1649408920000|2022-04-08 09:08:40|10660.53|10660.53|10660.88|10660.88|10660.88|10660.88|10660.53|10660.53|0
1649408940000|2022-04-08 09:09:00|10660.47|10660.47|10661.45|10661.45|10661.45|10661.45|10660.47|10660.47|0
1649408950000|2022-04-08 09:09:10|10661.58|10661.58|10662|10662|10662|10662|10661.58|10661.58|0
1649408960000|2022-04-08 09:09:20|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|10661.91|0
1649408980000|2022-04-08 09:09:40|10661.73|10661.73|10661.73|10661.73|10661.79|10661.79|10661.73|10661.73|0
1649409040000|2022-04-08 09:10:40|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|0
1649409070000|2022-04-08 09:11:10|10661.96|10661.96|10661.48|10661.48|10661.96|10661.96|10661.48|10661.48|0
1649409080000|2022-04-08 09:11:20|10662.1|10662.1|10662.18|10662.18|10662.18|10662.18|10662.1|10662.1|0
1649409090000|2022-04-08 09:11:30|10662.58|10662.58|10662.9|10662.9|10663.1|10663.1|10662.58|10662.58|0
1649409100000|2022-04-08 09:11:40|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|10662.5|0
1649409120000|2022-04-08 09:12:00|10663.19|10663.19|10664.42|10664.42|10664.42|10664.42|10663.19|10663.19|0
1649409150000|2022-04-08 09:12:30|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|10663.97|0
1649409160000|2022-04-08 09:12:40|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|10664.47|0
1649409170000|2022-04-08 09:12:50|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|0
1649409180000|2022-04-08 09:13:00|10664.89|10664.89|10665.12|10665.12|10665.12|10665.12|10664.89|10664.89|0
1649409190000|2022-04-08 09:13:10|10665|10665|10665|10665|10665|10665|10665|10665|0
1649409210000|2022-04-08 09:13:30|10664.89|10664.89|10664.41|10664.41|10664.89|10664.89|10664.41|10664.41|0
1649409230000|2022-04-08 09:13:50|10663.72|10663.72|10663.38|10663.38|10663.72|10663.72|10663.38|10663.38|0
1649409240000|2022-04-08 09:14:00|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1649409260000|2022-04-08 09:14:20|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|0
1649409270000|2022-04-08 09:14:30|10663.72|10663.72|10663.57|10663.57|10663.72|10663.72|10663.56|10663.56|0
1649409280000|2022-04-08 09:14:40|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1649409310000|2022-04-08 09:15:10|10663.8|10663.8|10663.68|10663.68|10663.8|10663.8|10663.68|10663.68|0
1649409320000|2022-04-08 09:15:20|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|10664.08|0
1649409330000|2022-04-08 09:15:30|10665.05|10665.05|10665.17|10665.17|10665.17|10665.17|10665.05|10665.05|0
1649409360000|2022-04-08 09:16:00|10665.4|10665.4|10664.61|10664.61|10665.55|10665.55|10664.61|10664.61|0
1649409370000|2022-04-08 09:16:10|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|10664.18|0
1649409380000|2022-04-08 09:16:20|10664.31|10664.31|10663.99|10663.99|10664.31|10664.31|10663.99|10663.99|0
1649409410000|2022-04-08 09:16:50|10664.37|10664.37|10663.13|10663.13|10664.37|10664.37|10663.13|10663.13|0
1649409430000|2022-04-08 09:17:10|10663.36|10663.36|10663.52|10663.52|10663.52|10663.52|10663.36|10663.36|0
1649409450000|2022-04-08 09:17:30|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1649409480000|2022-04-08 09:18:00|10663.05|10663.05|10663.21|10663.21|10663.21|10663.21|10663.05|10663.05|0
1649409490000|2022-04-08 09:18:10|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|10663.34|0
1649409500000|2022-04-08 09:18:20|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|0
1649409510000|2022-04-08 09:18:30|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|0
1649409520000|2022-04-08 09:18:40|10663.61|10663.61|10664.3|10664.3|10664.3|10664.3|10663.61|10663.61|0
1649409530000|2022-04-08 09:18:50|10664.48|10664.48|10663.82|10663.82|10664.48|10664.48|10663.82|10663.82|0
1649409540000|2022-04-08 09:19:00|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|10663.73|0
1649409550000|2022-04-08 09:19:10|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|0
1649409560000|2022-04-08 09:19:20|10660.76|10660.76|10661.16|10661.16|10661.16|10661.16|10660.76|10660.76|0
1649409570000|2022-04-08 09:19:30|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|10660.92|0
1649409600000|2022-04-08 09:20:00|10660.76|10660.76|10660.84|10660.84|10660.84|10660.84|10660.76|10660.76|0
1649409610000|2022-04-08 09:20:10|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|10660.44|0
1649409620000|2022-04-08 09:20:20|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|10661.38|0
1649409630000|2022-04-08 09:20:30|10661.86|10661.86|10661.38|10661.38|10661.86|10661.86|10661.38|10661.38|0
1649409640000|2022-04-08 09:20:40|10661.18|10661.18|10661.28|10661.28|10661.32|10661.32|10661.18|10661.18|0
1649409670000|2022-04-08 09:21:10|10660.24|10660.24|10660.1|10660.1|10660.24|10660.24|10660.1|10660.1|0
1649409680000|2022-04-08 09:21:20|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|10660.45|0
1649409690000|2022-04-08 09:21:30|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|0
1649409700000|2022-04-08 09:21:40|10659.07|10659.07|10658.86|10658.86|10659.07|10659.07|10658.86|10658.86|0
1649409710000|2022-04-08 09:21:50|10659.12|10659.12|10659.26|10659.26|10659.26|10659.26|10659.12|10659.12|0
1649409730000|2022-04-08 09:22:10|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|0
1649409750000|2022-04-08 09:22:30|10658.56|10658.56|10658.45|10658.45|10658.76|10658.76|10658.45|10658.45|0
1649409760000|2022-04-08 09:22:40|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|10658.56|0
1649409770000|2022-04-08 09:22:50|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|0
1649409780000|2022-04-08 09:23:00|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|10658.45|0
1649409790000|2022-04-08 09:23:10|10658.35|10658.35|10658.25|10658.25|10658.35|10658.35|10658.25|10658.25|0
1649409800000|2022-04-08 09:23:20|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|10658.1|0
1649409810000|2022-04-08 09:23:30|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|10658.2|0
1649409820000|2022-04-08 09:23:40|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|10658.07|0
1649409830000|2022-04-08 09:23:50|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|0
1649409850000|2022-04-08 09:24:10|10656.27|10656.27|10655.93|10655.93|10656.27|10656.27|10655.93|10655.93|0
1649409860000|2022-04-08 09:24:20|10656.4|10656.4|10656.73|10656.73|10656.73|10656.73|10656.4|10656.4|0
1649409870000|2022-04-08 09:24:30|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|10657.13|0
1649409880000|2022-04-08 09:24:40|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|10657.53|0
1649409890000|2022-04-08 09:24:50|10657.63|10657.63|10657.83|10657.83|10657.83|10657.83|10657.63|10657.63|0
1649409900000|2022-04-08 09:25:00|10656.51|10656.51|10655.78|10655.78|10656.51|10656.51|10655.78|10655.78|0
1649409910000|2022-04-08 09:25:10|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|10655.44|0
1649409920000|2022-04-08 09:25:20|10655.78|10655.78|10655.68|10655.68|10655.78|10655.78|10655.68|10655.68|0
1649409930000|2022-04-08 09:25:30|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|0
1649409940000|2022-04-08 09:25:40|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|10654.65|0
1649409960000|2022-04-08 09:26:00|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|10654.99|0
1649409970000|2022-04-08 09:26:10|10655.12|10655.12|10655.32|10655.32|10655.32|10655.32|10655.12|10655.12|0
1649409980000|2022-04-08 09:26:20|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|0
1649410010000|2022-04-08 09:26:50|10655.67|10655.67|10655.71|10655.71|10655.87|10655.87|10655.47|10655.47|0
1649410020000|2022-04-08 09:27:00|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|0
1649410040000|2022-04-08 09:27:20|10656.18|10656.18|10655.49|10655.49|10656.18|10656.18|10655.49|10655.49|0
1649410050000|2022-04-08 09:27:30|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|0
1649410060000|2022-04-08 09:27:40|10654.67|10654.67|10654.2|10654.2|10654.67|10654.67|10654.2|10654.2|0
1649410070000|2022-04-08 09:27:50|10654.08|10654.08|10653.85|10653.85|10654.08|10654.08|10653.85|10653.85|0
1649410080000|2022-04-08 09:28:00|10654.32|10654.32|10654.67|10654.67|10654.67|10654.67|10654.32|10654.32|0
1649410100000|2022-04-08 09:28:20|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|0
1649410110000|2022-04-08 09:28:30|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|0
1649410120000|2022-04-08 09:28:40|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|0
1649410130000|2022-04-08 09:28:50|10654.64|10654.64|10655.62|10655.62|10655.62|10655.62|10654.64|10654.64|0
1649410140000|2022-04-08 09:29:00|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|10654.64|0
1649410150000|2022-04-08 09:29:10|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|10654.76|0
1649410170000|2022-04-08 09:29:30|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|10655.26|0
1649410180000|2022-04-08 09:29:40|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|10655.47|0
1649410210000|2022-04-08 09:30:10|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1649410220000|2022-04-08 09:30:20|10655.47|10655.47|10655.73|10655.73|10655.95|10655.95|10655.47|10655.47|0
1649410230000|2022-04-08 09:30:30|10655.47|10655.47|10654.5|10654.5|10655.47|10655.47|10654.5|10654.5|0
1649410240000|2022-04-08 09:30:40|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|10653.52|0
1649410260000|2022-04-08 09:31:00|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|10653.12|0
1649410300000|2022-04-08 09:31:40|10653.6|10653.6|10654.07|10654.07|10654.07|10654.07|10653.6|10653.6|0
1649410310000|2022-04-08 09:31:50|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|10653.67|0
1649410320000|2022-04-08 09:32:00|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|10653.83|0
1649410330000|2022-04-08 09:32:10|10654.63|10654.63|10655.1|10655.1|10655.1|10655.1|10654.63|10654.63|0
1649410340000|2022-04-08 09:32:20|10655.5|10655.5|10655.91|10655.91|10656.19|10656.19|10655.5|10655.5|0
1649410350000|2022-04-08 09:32:30|10655.51|10655.51|10656.49|10656.49|10656.49|10656.49|10655.51|10655.51|0
1649410360000|2022-04-08 09:32:40|10656.64|10656.64|10657.04|10657.04|10657.04|10657.04|10656.64|10656.64|0
1649410400000|2022-04-08 09:33:20|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|0
1649410420000|2022-04-08 09:33:40|10656.77|10656.77|10655.58|10655.58|10656.77|10656.77|10655.58|10655.58|0
1649410430000|2022-04-08 09:33:50|10655.37|10655.37|10655.37|10655.37|10655.58|10655.58|10655.37|10655.37|0
1649410450000|2022-04-08 09:34:10|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|10654.9|0
1649410460000|2022-04-08 09:34:20|10655.1|10655.1|10655.16|10655.16|10655.16|10655.16|10655.1|10655.1|0
1649410480000|2022-04-08 09:34:40|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|10655.56|0
1649410530000|2022-04-08 09:35:30|10656.25|10656.25|10657.31|10657.31|10657.41|10657.41|10656.25|10656.25|0
1649410560000|2022-04-08 09:36:00|10658|10658|10657.09|10657.09|10658|10658|10656.98|10656.98|0
1649410570000|2022-04-08 09:36:10|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|10657.21|0
1649410580000|2022-04-08 09:36:20|10657.07|10657.07|10656.43|10656.43|10657.14|10657.14|10656.43|10656.43|0
1649410590000|2022-04-08 09:36:30|10656.03|10656.03|10655.78|10655.78|10656.03|10656.03|10655.78|10655.78|0
1649410600000|2022-04-08 09:36:40|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|0
1649410610000|2022-04-08 09:36:50|10656.54|10656.54|10657.36|10657.36|10657.36|10657.36|10656.54|10656.54|0
1649410620000|2022-04-08 09:37:00|10657.87|10657.87|10658.08|10658.08|10658.08|10658.08|10657.87|10657.87|0
1649410670000|2022-04-08 09:37:50|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|10657.1|0
1649410680000|2022-04-08 09:38:00|10658.08|10658.08|10658.77|10658.77|10658.77|10658.77|10658.08|10658.08|0
1649410690000|2022-04-08 09:38:10|10658.42|10658.42|10658.08|10658.08|10658.42|10658.42|10658.08|10658.08|0
1649410700000|2022-04-08 09:38:20|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|10658.15|0
1649410710000|2022-04-08 09:38:30|10657.81|10657.81|10657.46|10657.46|10657.81|10657.81|10657.46|10657.46|0
1649410720000|2022-04-08 09:38:40|10658.66|10658.66|10659.13|10659.13|10659.13|10659.13|10658.66|10658.66|0
1649410760000|2022-04-08 09:39:20|10658.73|10658.73|10657.76|10657.76|10658.73|10658.73|10657.76|10657.76|0
1649410780000|2022-04-08 09:39:40|10657.64|10657.64|10657.52|10657.52|10657.64|10657.64|10657.52|10657.52|0
1649410790000|2022-04-08 09:39:50|10657.93|10657.93|10657.69|10657.69|10657.93|10657.93|10657.69|10657.69|0
1649410800000|2022-04-08 09:40:00|10657.83|10657.83|10658|10658|10658|10658|10657.83|10657.83|0
1649410810000|2022-04-08 09:40:10|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|10658.05|0
1649410830000|2022-04-08 09:40:30|10659.5|10659.5|10658.08|10658.08|10659.5|10659.5|10658.08|10658.08|0
1649410840000|2022-04-08 09:40:40|10658.12|10658.12|10658.04|10658.04|10658.74|10658.74|10658.04|10658.04|0
1649410870000|2022-04-08 09:41:10|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|0
1649410890000|2022-04-08 09:41:30|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|10658.72|0
1649410910000|2022-04-08 09:41:50|10658.92|10658.92|10658.52|10658.52|10658.92|10658.92|10658.52|10658.52|0
1649410940000|2022-04-08 09:42:20|10658.05|10658.05|10657.85|10657.85|10658.05|10658.05|10657.85|10657.85|0
1649410970000|2022-04-08 09:42:50|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|10657.45|0
1649410980000|2022-04-08 09:43:00|10657.79|10657.79|10657.99|10657.99|10658.14|10658.14|10657.79|10657.79|0
1649410990000|2022-04-08 09:43:10|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|10658.38|0
1649411010000|2022-04-08 09:43:30|10657.91|10657.91|10656.54|10656.54|10657.91|10657.91|10656.54|10656.54|0
1649411020000|2022-04-08 09:43:40|10656.93|10656.93|10656.93|10656.93|10656.93|10656.93|10656.54|10656.54|0
1649411030000|2022-04-08 09:43:50|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|10657.14|0
1649411040000|2022-04-08 09:44:00|10657.62|10657.62|10658.41|10658.41|10658.41|10658.41|10657.62|10657.62|0
1649411050000|2022-04-08 09:44:10|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|10658.02|0
1649411070000|2022-04-08 09:44:30|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|0
1649411080000|2022-04-08 09:44:40|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|10656.06|0
1649411090000|2022-04-08 09:44:50|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|0
1649411100000|2022-04-08 09:45:00|10655.92|10655.92|10655.23|10655.23|10655.92|10655.92|10655.23|10655.23|0
1649411110000|2022-04-08 09:45:10|10654.83|10654.83|10655.23|10655.23|10655.23|10655.23|10654.83|10654.83|0
1649411130000|2022-04-08 09:45:30|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|10655.7|0
1649411180000|2022-04-08 09:46:20|10655.91|10655.91|10655.79|10655.79|10655.91|10655.91|10655.79|10655.79|0
1649411190000|2022-04-08 09:46:30|10655.88|10655.88|10655.87|10655.87|10656.18|10656.18|10655.87|10655.87|0
1649411210000|2022-04-08 09:46:50|10656.01|10656.01|10656.07|10656.07|10656.07|10656.07|10656.01|10656.01|0
1649411230000|2022-04-08 09:47:10|10655.1|10655.1|10655.02|10655.02|10655.1|10655.1|10655.02|10655.02|0
1649411240000|2022-04-08 09:47:20|10655.17|10655.17|10656.15|10656.15|10656.15|10656.15|10655.17|10655.17|0
1649411250000|2022-04-08 09:47:30|10656.62|10656.62|10656.62|10656.62|10657.1|10657.1|10656.62|10656.62|0
1649411270000|2022-04-08 09:47:50|10656.44|10656.44|10656.92|10656.92|10656.92|10656.92|10656.44|10656.44|0
1649411290000|2022-04-08 09:48:10|10657.39|10657.39|10658.9|10658.9|10658.9|10658.9|10657.39|10657.39|0
1649411330000|2022-04-08 09:48:50|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|10658.77|0
1649411360000|2022-04-08 09:49:20|10658.66|10658.66|10658.54|10658.54|10658.66|10658.66|10658.54|10658.54|0
1649411380000|2022-04-08 09:49:40|10658.7|10658.7|10658.82|10658.82|10658.82|10658.82|10658.7|10658.7|0
1649411400000|2022-04-08 09:50:00|10657.78|10657.78|10657.44|10657.44|10657.78|10657.78|10657.44|10657.44|0
1649411410000|2022-04-08 09:50:10|10658.38|10658.38|10656.37|10656.37|10658.38|10658.38|10656.37|10656.37|0
1649411430000|2022-04-08 09:50:30|10656.63|10656.63|10657.58|10657.58|10657.58|10657.58|10656.63|10656.63|0
1649411440000|2022-04-08 09:50:40|10657.23|10657.23|10658.22|10658.22|10658.22|10658.22|10657.23|10657.23|0
1649411450000|2022-04-08 09:50:50|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|0
1649411480000|2022-04-08 09:51:20|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|10659.67|0
1649411490000|2022-04-08 09:51:30|10660.62|10660.62|10660.82|10660.82|10660.82|10660.82|10660.62|10660.62|0
1649411500000|2022-04-08 09:51:40|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|10660.71|0
1649411510000|2022-04-08 09:51:50|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|0
1649411520000|2022-04-08 09:52:00|10661.43|10661.43|10661.63|10661.63|10661.63|10661.63|10661.43|10661.43|0
1649411550000|2022-04-08 09:52:30|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|10661.75|0
1649411560000|2022-04-08 09:52:40|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|0
1649411570000|2022-04-08 09:52:50|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|10661.7|0
1649411590000|2022-04-08 09:53:10|10661.3|10661.3|10660.9|10660.9|10661.3|10661.3|10660.51|10660.51|0
1649411600000|2022-04-08 09:53:20|10661.3|10661.3|10660.51|10660.51|10661.3|10661.3|10660.51|10660.51|0
1649411610000|2022-04-08 09:53:30|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|0
1649411620000|2022-04-08 09:53:40|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|10659.87|0
1649411630000|2022-04-08 09:53:50|10660.67|10660.67|10660.57|10660.57|10661.23|10661.23|10660.57|10660.57|0
1649411640000|2022-04-08 09:54:00|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.57|10660.57|0
1649411650000|2022-04-08 09:54:10|10660.57|10660.57|10660.57|10660.57|10660.97|10660.97|10660.18|10660.18|0
1649411660000|2022-04-08 09:54:20|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|10660.97|0
1649411690000|2022-04-08 09:54:50|10660.57|10660.57|10659.75|10659.75|10660.57|10660.57|10659.75|10659.75|0
1649411700000|2022-04-08 09:55:00|10660.15|10660.15|10659.75|10659.75|10660.15|10660.15|10659.75|10659.75|0
1649411710000|2022-04-08 09:55:10|10659.41|10659.41|10660.44|10660.44|10660.84|10660.84|10659.41|10659.41|0
1649411720000|2022-04-08 09:55:20|10660.05|10660.05|10660.44|10660.44|10660.44|10660.44|10660.05|10660.05|0
1649411730000|2022-04-08 09:55:30|10660.33|10660.33|10660.56|10660.56|10660.56|10660.56|10659.93|10659.93|0
1649411750000|2022-04-08 09:55:50|10660.77|10660.77|10661.12|10661.12|10661.12|10661.12|10660.77|10660.77|0
1649411760000|2022-04-08 09:56:00|10661.43|10661.43|10661.91|10661.91|10661.91|10661.91|10661.43|10661.43|0
1649411770000|2022-04-08 09:56:10|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|10660.96|0
1649411790000|2022-04-08 09:56:30|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|10661.48|0
1649411800000|2022-04-08 09:56:40|10661.96|10661.96|10661.82|10661.82|10661.96|10661.96|10661.82|10661.82|0
1649411810000|2022-04-08 09:56:50|10662.77|10662.77|10663.75|10663.75|10663.75|10663.75|10662.77|10662.77|0
1649411820000|2022-04-08 09:57:00|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|0
1649411850000|2022-04-08 09:57:30|10662.8|10662.8|10661.82|10661.82|10662.8|10662.8|10661.82|10661.82|0
1649411870000|2022-04-08 09:57:50|10660.59|10660.59|10660.2|10660.2|10660.59|10660.59|10660.2|10660.2|0
1649411880000|2022-04-08 09:58:00|10660.33|10660.33|10660.56|10660.56|10660.56|10660.56|10660.33|10660.33|0
1649411890000|2022-04-08 09:58:10|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|10660.76|0
1649411910000|2022-04-08 09:58:30|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|0
1649411950000|2022-04-08 09:59:10|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|0
1649411960000|2022-04-08 09:59:20|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|10660.15|0
1649411970000|2022-04-08 09:59:30|10660.02|10660.02|10660.97|10660.97|10660.97|10660.97|10660.02|10660.02|0
1649411980000|2022-04-08 09:59:40|10661.08|10661.08|10661.2|10661.2|10661.2|10661.2|10661.08|10661.08|0
1649411990000|2022-04-08 09:59:50|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|10660.72|0
1649412000000|2022-04-08 10:00:00|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|10660.33|0
1649412010000|2022-04-08 10:00:10|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|10660.42|0
1649412020000|2022-04-08 10:00:20|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|10659.44|0
1649412030000|2022-04-08 10:00:30|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|10659.32|0
1649412040000|2022-04-08 10:00:40|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|10659.66|0
1649412060000|2022-04-08 10:01:00|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|10658.68|0
1649412070000|2022-04-08 10:01:10|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1649412080000|2022-04-08 10:01:20|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|0
1649412110000|2022-04-08 10:01:50|10658.55|10658.55|10658.08|10658.08|10658.55|10658.55|10658.08|10658.08|0
1649412120000|2022-04-08 10:02:00|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|10658.24|0
1649412140000|2022-04-08 10:02:20|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|10658.09|0
1649412150000|2022-04-08 10:02:30|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|0
1649412160000|2022-04-08 10:02:40|10657.77|10657.77|10658.37|10658.37|10658.37|10658.37|10657.77|10657.77|0
1649412180000|2022-04-08 10:03:00|10658.85|10658.85|10656.77|10656.77|10658.85|10658.85|10656.77|10656.77|0
1649412190000|2022-04-08 10:03:10|10656.88|10656.88|10656.54|10656.54|10656.88|10656.88|10656.54|10656.54|0
1649412210000|2022-04-08 10:03:30|10656.7|10656.7|10656.87|10656.87|10656.87|10656.87|10656.7|10656.7|0
1649412220000|2022-04-08 10:03:40|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|10656.47|0
1649412270000|2022-04-08 10:04:30|10656|10656|10656|10656|10656|10656|10656|10656|0
1649412280000|2022-04-08 10:04:40|10656.33|10656.33|10657.18|10657.18|10657.18|10657.18|10656.33|10656.33|0
1649412290000|2022-04-08 10:04:50|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|10657.57|0
1649412310000|2022-04-08 10:05:10|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1649412360000|2022-04-08 10:06:00|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1649412370000|2022-04-08 10:06:10|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1649412430000|2022-04-08 10:07:10|10657.44|10657.44|10657.91|10657.91|10657.91|10657.91|10657.44|10657.44|0
1649412460000|2022-04-08 10:07:40|10657.51|10657.51|10657.28|10657.28|10657.51|10657.51|10657.28|10657.28|0
1649412490000|2022-04-08 10:08:10|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|10656.97|0
1649412510000|2022-04-08 10:08:30|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|0
1649412520000|2022-04-08 10:08:40|10657.14|10657.14|10656.64|10656.64|10657.14|10657.14|10655.66|10655.66|0
1649412560000|2022-04-08 10:09:20|10656.16|10656.16|10658.18|10658.18|10658.53|10658.53|10656.16|10656.16|0
1649412570000|2022-04-08 10:09:30|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1649412580000|2022-04-08 10:09:40|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|0
1649412590000|2022-04-08 10:09:50|10659.16|10659.16|10659.16|10659.16|10659.63|10659.63|10659.16|10659.16|0
1649412600000|2022-04-08 10:10:00|10660.14|10660.14|10660.83|10660.83|10660.83|10660.83|10660.14|10660.14|0
1649412610000|2022-04-08 10:10:10|10661.52|10661.52|10661.68|10661.68|10661.68|10661.68|10661.52|10661.52|0
1649412630000|2022-04-08 10:10:30|10662.02|10662.02|10662.82|10662.82|10662.82|10662.82|10662.02|10662.02|0
1649412640000|2022-04-08 10:10:40|10663.16|10663.16|10662.76|10662.76|10663.16|10663.16|10662.76|10662.76|0
1649412680000|2022-04-08 10:11:20|10663.74|10663.74|10664.72|10664.72|10664.72|10664.72|10663.74|10663.74|0
1649412700000|2022-04-08 10:11:40|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|10665.06|0
1649412720000|2022-04-08 10:12:00|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|10665.41|0
1649412740000|2022-04-08 10:12:20|10665.88|10665.88|10666.01|10666.01|10666.01|10666.01|10665.88|10665.88|0
1649412750000|2022-04-08 10:12:30|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|0
1649412760000|2022-04-08 10:12:40|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|0
1649412780000|2022-04-08 10:13:00|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|10666.16|0
1649412800000|2022-04-08 10:13:20|10665.97|10665.97|10665.92|10665.92|10665.97|10665.97|10665.92|10665.92|0
1649412810000|2022-04-08 10:13:30|10666.9|10666.9|10666.24|10666.24|10666.9|10666.9|10666.24|10666.24|0
1649412820000|2022-04-08 10:13:40|10666.19|10666.19|10664.63|10664.63|10666.19|10666.19|10664.63|10664.63|0
1649412830000|2022-04-08 10:13:50|10664.3|10664.3|10664.47|10664.47|10664.47|10664.47|10664.3|10664.3|0
1649412840000|2022-04-08 10:14:00|10664.63|10664.63|10665.92|10665.92|10665.92|10665.92|10664.63|10664.63|0
1649412850000|2022-04-08 10:14:10|10665.45|10665.45|10662.67|10662.67|10665.45|10665.45|10662.67|10662.67|0
1649412860000|2022-04-08 10:14:20|10662.2|10662.2|10661.62|10661.62|10662.2|10662.2|10660.8|10660.8|0
1649412870000|2022-04-08 10:14:30|10661.72|10661.72|10661.43|10661.43|10661.84|10661.84|10661.25|10661.25|0
1649412880000|2022-04-08 10:14:40|10661.22|10661.22|10660.7|10660.7|10661.22|10661.22|10660.7|10660.7|0
1649412890000|2022-04-08 10:14:50|10660.49|10660.49|10660.57|10660.57|10660.59|10660.59|10660.47|10660.47|0
1649412900000|2022-04-08 10:15:00|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|10660.69|0
1649412910000|2022-04-08 10:15:10|10660.52|10660.52|10662.93|10662.93|10662.93|10662.93|10660.52|10660.52|0
1649412920000|2022-04-08 10:15:20|10663.23|10663.23|10665.65|10665.65|10665.65|10665.65|10663.23|10663.23|0
1649412930000|2022-04-08 10:15:30|10664.67|10664.67|10664.2|10664.2|10664.67|10664.67|10664.2|10664.2|0
1649412940000|2022-04-08 10:15:40|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|0
1649412950000|2022-04-08 10:15:50|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|0
1649412960000|2022-04-08 10:16:00|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|10663.99|0
1649412970000|2022-04-08 10:16:10|10663.78|10663.78|10661.72|10661.72|10663.78|10663.78|10661.72|10661.72|0
1649412980000|2022-04-08 10:16:20|10661.91|10661.91|10662.64|10662.64|10662.64|10662.64|10661.91|10661.91|0
1649412990000|2022-04-08 10:16:30|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|0
1649413000000|2022-04-08 10:16:40|10660.73|10660.73|10660.57|10660.57|10660.73|10660.73|10660.57|10660.57|0
1649413020000|2022-04-08 10:17:00|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|0
1649413030000|2022-04-08 10:17:10|10660.98|10660.98|10661.11|10661.11|10661.11|10661.11|10660.98|10660.98|0
1649413040000|2022-04-08 10:17:20|10660.76|10660.76|10659.79|10659.79|10660.76|10660.76|10659.79|10659.79|0
1649413050000|2022-04-08 10:17:30|10659.55|10659.55|10659.51|10659.51|10659.55|10659.55|10659.51|10659.51|0
1649413060000|2022-04-08 10:17:40|10658.83|10658.83|10656.64|10656.64|10658.83|10658.83|10656.64|10656.64|0
1649413070000|2022-04-08 10:17:50|10656.53|10656.53|10656.05|10656.05|10656.53|10656.53|10656.05|10656.05|0
1649413080000|2022-04-08 10:18:00|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|10653.42|0
1649413090000|2022-04-08 10:18:10|10653.89|10653.89|10653.2|10653.2|10653.89|10653.89|10653.2|10653.2|0
1649413100000|2022-04-08 10:18:20|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1649413120000|2022-04-08 10:18:40|10653.55|10653.55|10653.89|10653.89|10653.89|10653.89|10653.55|10653.55|0
1649413160000|2022-04-08 10:19:20|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|10653.78|0
1649413170000|2022-04-08 10:19:30|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|0
1649413180000|2022-04-08 10:19:40|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|0
1649413200000|2022-04-08 10:20:00|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|10654.42|0
1649413210000|2022-04-08 10:20:10|10654.32|10654.32|10656.7|10656.7|10656.7|10656.7|10654.32|10654.32|0
1649413220000|2022-04-08 10:20:20|10657.68|10657.68|10657.38|10657.38|10657.68|10657.68|10657.38|10657.38|0
1649413260000|2022-04-08 10:21:00|10656.9|10656.9|10656.46|10656.46|10656.9|10656.9|10655.93|10655.93|0
1649413270000|2022-04-08 10:21:10|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|10655.98|0
1649413280000|2022-04-08 10:21:20|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|10656.38|0
1649413290000|2022-04-08 10:21:30|10656.51|10656.51|10656.51|10656.51|10656.64|10656.64|10656.51|10656.51|0
1649413300000|2022-04-08 10:21:40|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|0
1649413310000|2022-04-08 10:21:50|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|10657.03|0
1649413320000|2022-04-08 10:22:00|10657.5|10657.5|10657.74|10657.74|10657.74|10657.74|10657.5|10657.5|0
1649413330000|2022-04-08 10:22:10|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|0
1649413350000|2022-04-08 10:22:30|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|0
1649413370000|2022-04-08 10:22:50|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|10657.2|0
1649413380000|2022-04-08 10:23:00|10657.45|10657.45|10657.32|10657.32|10657.45|10657.45|10657.32|10657.32|0
1649413400000|2022-04-08 10:23:20|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|0
1649413410000|2022-04-08 10:23:30|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|10655.95|0
1649413440000|2022-04-08 10:24:00|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|10656.35|0
1649413450000|2022-04-08 10:24:10|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|0
1649413460000|2022-04-08 10:24:20|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|10657.02|0
1649413490000|2022-04-08 10:24:50|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|0
1649413500000|2022-04-08 10:25:00|10656.67|10656.67|10656.46|10656.46|10656.67|10656.67|10656.46|10656.46|0
1649413520000|2022-04-08 10:25:20|10656.39|10656.39|10659.82|10659.82|10659.82|10659.82|10656.39|10656.39|0
1649413530000|2022-04-08 10:25:30|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|10659.93|0
1649413540000|2022-04-08 10:25:40|10658.95|10658.95|10657.63|10657.63|10658.95|10658.95|10657.63|10657.63|0
1649413550000|2022-04-08 10:25:50|10657.16|10657.16|10655.6|10655.6|10657.16|10657.16|10655.21|10655.21|0
1649413560000|2022-04-08 10:26:00|10656.08|10656.08|10657.53|10657.53|10657.53|10657.53|10656.08|10656.08|0
1649413570000|2022-04-08 10:26:10|10657.32|10657.32|10657.22|10657.22|10657.32|10657.32|10657.22|10657.22|0
1649413580000|2022-04-08 10:26:20|10657.62|10657.62|10656.25|10656.25|10657.62|10657.62|10656.25|10656.25|0
1649413590000|2022-04-08 10:26:30|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|0
1649413600000|2022-04-08 10:26:40|10656.05|10656.05|10655.74|10655.74|10656.05|10656.05|10655.74|10655.74|0
1649413620000|2022-04-08 10:27:00|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|10655.81|0
1649413630000|2022-04-08 10:27:10|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|0
1649413640000|2022-04-08 10:27:20|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|0
1649413650000|2022-04-08 10:27:30|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|10656.61|0
1649413670000|2022-04-08 10:27:50|10656.74|10656.74|10656.57|10656.57|10657.55|10657.55|10656.57|10656.57|0
1649413680000|2022-04-08 10:28:00|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|10656.18|0
1649413690000|2022-04-08 10:28:10|10655.2|10655.2|10655.4|10655.4|10655.4|10655.4|10655.2|10655.2|0
1649413700000|2022-04-08 10:28:20|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|0
1649413710000|2022-04-08 10:28:30|10655.22|10655.22|10654.96|10654.96|10655.22|10655.22|10654.96|10654.96|0
1649413720000|2022-04-08 10:28:40|10654.48|10654.48|10654.96|10654.96|10654.96|10654.96|10654.48|10654.48|0
1649413730000|2022-04-08 10:28:50|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|0
1649413740000|2022-04-08 10:29:00|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|10655.3|0
1649413750000|2022-04-08 10:29:10|10655.41|10655.41|10655.53|10655.53|10655.53|10655.53|10655.41|10655.41|0
1649413760000|2022-04-08 10:29:20|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|10655.64|0
1649413790000|2022-04-08 10:29:50|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|0
1649413800000|2022-04-08 10:30:00|10655.92|10655.92|10656.9|10656.9|10656.9|10656.9|10655.92|10655.92|0
1649413810000|2022-04-08 10:30:10|10659.25|10659.25|10659.75|10659.75|10659.75|10659.75|10659.25|10659.25|0
1649413820000|2022-04-08 10:30:20|10660.23|10660.23|10658.59|10658.59|10660.23|10660.23|10658.19|10658.19|0
1649413840000|2022-04-08 10:30:40|10658.8|10658.8|10659.77|10659.77|10659.77|10659.77|10658.8|10658.8|0
1649413860000|2022-04-08 10:31:00|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|10659.92|0
1649413870000|2022-04-08 10:31:10|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|0
1649413880000|2022-04-08 10:31:20|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|10660.87|0
1649413910000|2022-04-08 10:31:50|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|10659.89|0
1649413950000|2022-04-08 10:32:30|10659.39|10659.39|10659.27|10659.27|10659.39|10659.39|10659.27|10659.27|0
1649413960000|2022-04-08 10:32:40|10658.8|10658.8|10658.96|10658.96|10659.35|10659.35|10658.38|10658.38|0
1649413970000|2022-04-08 10:32:50|10658.94|10658.94|10658.47|10658.47|10658.94|10658.94|10658.47|10658.47|0
1649413990000|2022-04-08 10:33:10|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|10657.97|0
1649414000000|2022-04-08 10:33:20|10659.34|10659.34|10661.37|10661.37|10661.55|10661.55|10659.34|10659.34|0
1649414030000|2022-04-08 10:33:50|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|10661.21|0
1649414040000|2022-04-08 10:34:00|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|0
1649414050000|2022-04-08 10:34:10|10661.21|10661.21|10661.09|10661.09|10661.21|10661.21|10661.09|10661.09|0
1649414060000|2022-04-08 10:34:20|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|0
1649414080000|2022-04-08 10:34:40|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|10661.64|0
1649414100000|2022-04-08 10:35:00|10661.51|10661.51|10661.38|10661.38|10661.51|10661.51|10661.38|10661.38|0
1649414120000|2022-04-08 10:35:20|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|0
1649414130000|2022-04-08 10:35:30|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|0
1649414140000|2022-04-08 10:35:40|10662.55|10662.55|10661.83|10661.83|10662.55|10662.55|10661.83|10661.83|0
1649414170000|2022-04-08 10:36:10|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|10662.77|0
1649414180000|2022-04-08 10:36:20|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|10663.75|0
1649414190000|2022-04-08 10:36:30|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|10664.09|0
1649414200000|2022-04-08 10:36:40|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|10664.44|0
1649414210000|2022-04-08 10:36:50|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|0
1649414220000|2022-04-08 10:37:00|10664.76|10664.76|10664.71|10664.71|10664.85|10664.85|10664.71|10664.71|0
1649414230000|2022-04-08 10:37:10|10665.06|10665.06|10665.32|10665.32|10665.32|10665.32|10665.06|10665.06|0
1649414240000|2022-04-08 10:37:20|10666.3|10666.3|10665.89|10665.89|10666.37|10666.37|10665.89|10665.89|0
1649414250000|2022-04-08 10:37:30|10666.37|10666.37|10667.34|10667.34|10667.34|10667.34|10666.37|10666.37|0
1649414260000|2022-04-08 10:37:40|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|10667.19|0
1649414270000|2022-04-08 10:37:50|10667.67|10667.67|10667.19|10667.19|10667.67|10667.67|10667.19|10667.19|0
1649414280000|2022-04-08 10:38:00|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|10668.17|0
1649414290000|2022-04-08 10:38:10|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|10668.31|0
1649414310000|2022-04-08 10:38:30|10667.33|10667.33|10666.36|10666.36|10667.33|10667.33|10666.36|10666.36|0
1649414320000|2022-04-08 10:38:40|10666.15|10666.15|10666.63|10666.63|10666.63|10666.63|10666.15|10666.15|0
1649414340000|2022-04-08 10:39:00|10666.5|10666.5|10666.5|10666.5|10666.63|10666.63|10666.5|10666.5|0
1649414350000|2022-04-08 10:39:10|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|10666.37|0
1649414360000|2022-04-08 10:39:20|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1649414370000|2022-04-08 10:39:30|10666.34|10666.34|10667.69|10667.69|10667.69|10667.69|10666.34|10666.34|0
1649414380000|2022-04-08 10:39:40|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|0
1649414390000|2022-04-08 10:39:50|10666.97|10666.97|10666.84|10666.84|10666.97|10666.97|10666.84|10666.84|0
1649414410000|2022-04-08 10:40:10|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|10666.77|0
1649414430000|2022-04-08 10:40:30|10667.09|10667.09|10668.07|10668.07|10668.07|10668.07|10667.09|10667.09|0
1649414450000|2022-04-08 10:40:50|10668.54|10668.54|10669.96|10669.96|10669.96|10669.96|10668.54|10668.54|0
1649414460000|2022-04-08 10:41:00|10670.05|10670.05|10674.18|10674.18|10674.18|10674.18|10669.58|10669.58|0
1649414480000|2022-04-08 10:41:20|10673.67|10673.67|10672.35|10672.35|10673.67|10673.67|10672.35|10672.35|0
1649414490000|2022-04-08 10:41:30|10671.95|10671.95|10672.93|10672.93|10672.93|10672.93|10671.95|10671.95|0
1649414500000|2022-04-08 10:41:40|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|10673.33|0
1649414510000|2022-04-08 10:41:50|10674.31|10674.31|10675.11|10675.11|10675.11|10675.11|10674.31|10674.31|0
1649414520000|2022-04-08 10:42:00|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|0
1649414540000|2022-04-08 10:42:20|10675.03|10675.03|10675.51|10675.51|10675.51|10675.51|10674.53|10674.53|0
1649414560000|2022-04-08 10:42:40|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|10674.53|0
1649414570000|2022-04-08 10:42:50|10675|10675|10674.53|10674.53|10675|10675|10674.53|10674.53|0
1649414600000|2022-04-08 10:43:20|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|0
1649414620000|2022-04-08 10:43:40|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|10673.84|0
1649414630000|2022-04-08 10:43:50|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|0
1649414650000|2022-04-08 10:44:10|10672.45|10672.45|10671.73|10671.73|10672.45|10672.45|10671.73|10671.73|0
1649414660000|2022-04-08 10:44:20|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|10671.39|0
1649414670000|2022-04-08 10:44:30|10671.45|10671.45|10671.59|10671.59|10671.59|10671.59|10671.45|10671.45|0
1649414680000|2022-04-08 10:44:40|10671.45|10671.45|10671.59|10671.59|10671.59|10671.59|10671.45|10671.45|0
1649414690000|2022-04-08 10:44:50|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|0
1649414700000|2022-04-08 10:45:00|10671.59|10671.59|10671.75|10671.75|10671.75|10671.75|10671.59|10671.59|0
1649414710000|2022-04-08 10:45:10|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|0
1649414720000|2022-04-08 10:45:20|10672.92|10672.92|10674.24|10674.24|10674.24|10674.24|10672.92|10672.92|0
1649414730000|2022-04-08 10:45:30|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|10674.59|0
1649414740000|2022-04-08 10:45:40|10675.56|10675.56|10676.54|10676.54|10676.54|10676.54|10675.56|10675.56|0
1649414760000|2022-04-08 10:46:00|10677.52|10677.52|10680.76|10680.76|10680.76|10680.76|10677.52|10677.52|0
1649414770000|2022-04-08 10:46:10|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|10681.74|0
1649414800000|2022-04-08 10:46:40|10681.41|10681.41|10682.67|10682.67|10682.67|10682.67|10681.41|10681.41|0
1649414820000|2022-04-08 10:47:00|10681.69|10681.69|10683.09|10683.09|10683.09|10683.09|10681.69|10681.69|0
1649414830000|2022-04-08 10:47:10|10683.43|10683.43|10683.55|10683.55|10683.55|10683.55|10683.43|10683.43|0
1649414840000|2022-04-08 10:47:20|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|10682.57|0
1649414850000|2022-04-08 10:47:30|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|0
1649414870000|2022-04-08 10:47:50|10682.24|10682.24|10683.08|10683.08|10683.08|10683.08|10682.1|10682.1|0
1649414880000|2022-04-08 10:48:00|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|10683.24|0
1649414890000|2022-04-08 10:48:10|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|0
1649414910000|2022-04-08 10:48:30|10683.38|10683.38|10683.45|10683.45|10683.66|10683.66|10683.38|10683.38|0
1649414920000|2022-04-08 10:48:40|10683.65|10683.65|10684.33|10684.33|10684.33|10684.33|10683.65|10683.65|0
1649414950000|2022-04-08 10:49:10|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|0
1649414960000|2022-04-08 10:49:20|10685|10685|10685.47|10685.47|10685.47|10685.47|10685|10685|0
1649414970000|2022-04-08 10:49:30|10687.43|10687.43|10687.66|10687.66|10687.66|10687.66|10687.43|10687.43|0
1649414980000|2022-04-08 10:49:40|10688|10688|10687.31|10687.31|10688.35|10688.35|10687.31|10687.31|0
1649415010000|2022-04-08 10:50:10|10688.29|10688.29|10689.1|10689.1|10689.1|10689.1|10688.29|10688.29|0
1649415020000|2022-04-08 10:50:20|10689.45|10689.45|10689.1|10689.1|10689.45|10689.45|10689.1|10689.1|0
1649415030000|2022-04-08 10:50:30|10688.87|10688.87|10688.64|10688.64|10688.87|10688.87|10688.64|10688.64|0
1649415040000|2022-04-08 10:50:40|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1649415060000|2022-04-08 10:51:00|10689.62|10689.62|10692.24|10692.24|10692.24|10692.24|10689.42|10689.42|0
1649415070000|2022-04-08 10:51:10|10692.59|10692.59|10693.68|10693.68|10693.68|10693.68|10692.59|10692.59|0
1649415080000|2022-04-08 10:51:20|10693.53|10693.53|10693.15|10693.15|10693.65|10693.65|10693.15|10693.15|0
1649415090000|2022-04-08 10:51:30|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|0
1649415100000|2022-04-08 10:51:40|10692.81|10692.81|10692.46|10692.46|10693.06|10693.06|10692.46|10692.46|0
1649415120000|2022-04-08 10:52:00|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|0
1649415130000|2022-04-08 10:52:10|10693.62|10693.62|10694.6|10694.6|10694.6|10694.6|10693.62|10693.62|0
1649415150000|2022-04-08 10:52:30|10695.58|10695.58|10694.32|10694.32|10695.58|10695.58|10694.32|10694.32|0
1649415160000|2022-04-08 10:52:40|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|10693.34|0
1649415170000|2022-04-08 10:52:50|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|10693.23|0
1649415180000|2022-04-08 10:53:00|10693.1|10693.1|10692.97|10692.97|10693.1|10693.1|10692.97|10692.97|0
1649415200000|2022-04-08 10:53:20|10693.34|10693.34|10693.4|10693.4|10693.52|10693.52|10692.93|10692.93|0
1649415230000|2022-04-08 10:53:50|10692.43|10692.43|10691.45|10691.45|10692.43|10692.43|10691.45|10691.45|0
1649415240000|2022-04-08 10:54:00|10691.24|10691.24|10690.4|10690.4|10691.24|10691.24|10690.4|10690.4|0
1649415250000|2022-04-08 10:54:10|10691.43|10691.43|10691.9|10691.9|10691.9|10691.9|10691.43|10691.43|0
1649415260000|2022-04-08 10:54:20|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|0
1649415290000|2022-04-08 10:54:50|10691.3|10691.3|10691.78|10691.78|10691.78|10691.78|10691.3|10691.3|0
1649415310000|2022-04-08 10:55:10|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|10692.12|0
1649415330000|2022-04-08 10:55:30|10692.46|10692.46|10691.78|10691.78|10692.46|10692.46|10691.78|10691.78|0
1649415340000|2022-04-08 10:55:40|10691.35|10691.35|10689.96|10689.96|10691.35|10691.35|10689.96|10689.96|0
1649415350000|2022-04-08 10:55:50|10689.56|10689.56|10688.27|10688.27|10689.56|10689.56|10688.27|10688.27|0
1649415360000|2022-04-08 10:56:00|10687.87|10687.87|10687.47|10687.47|10687.87|10687.87|10687.47|10687.47|0
1649415430000|2022-04-08 10:57:10|10687.32|10687.32|10687.17|10687.17|10687.32|10687.32|10687.17|10687.17|0
1649415440000|2022-04-08 10:57:20|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|10686.7|0
1649415460000|2022-04-08 10:57:40|10687.38|10687.38|10687.78|10687.78|10687.78|10687.78|10687.38|10687.38|0
1649415470000|2022-04-08 10:57:50|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|10688.26|0
1649415480000|2022-04-08 10:58:00|10688.73|10688.73|10688.68|10688.68|10688.73|10688.73|10688.68|10688.68|0
1649415490000|2022-04-08 10:58:10|10688.8|10688.8|10689.12|10689.12|10689.12|10689.12|10688.8|10688.8|0
1649415500000|2022-04-08 10:58:20|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|10689.46|0
1649415510000|2022-04-08 10:58:30|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|0
1649415530000|2022-04-08 10:58:50|10690.93|10690.93|10691.04|10691.04|10691.04|10691.04|10690.93|10690.93|0
1649415540000|2022-04-08 10:59:00|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|10691.52|0
1649415560000|2022-04-08 10:59:20|10691.86|10691.86|10691.79|10691.79|10691.86|10691.86|10691.79|10691.79|0
1649415600000|2022-04-08 11:00:00|10692.1|10692.1|10692.02|10692.02|10692.1|10692.1|10692.02|10692.02|0
1649415610000|2022-04-08 11:00:10|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|0
1649415630000|2022-04-08 11:00:30|10693.56|10693.56|10693.7|10693.7|10693.7|10693.7|10693.56|10693.56|0
1649415640000|2022-04-08 11:00:40|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|0
1649415660000|2022-04-08 11:01:00|10692.89|10692.89|10690.93|10690.93|10692.89|10692.89|10690.93|10690.93|0
1649415680000|2022-04-08 11:01:20|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|10690.98|0
1649415710000|2022-04-08 11:01:50|10690.58|10690.58|10690.24|10690.24|10690.58|10690.58|10690.24|10690.24|0
1649415720000|2022-04-08 11:02:00|10688.29|10688.29|10687.89|10687.89|10688.29|10688.29|10687.89|10687.89|0
1649415730000|2022-04-08 11:02:10|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|0
1649415740000|2022-04-08 11:02:20|10687.76|10687.76|10688.19|10688.19|10688.19|10688.19|10687.76|10687.76|0
1649415750000|2022-04-08 11:02:30|10688.3|10688.3|10693.84|10693.84|10693.84|10693.84|10688.3|10688.3|0
1649415760000|2022-04-08 11:02:40|10694.14|10694.14|10693.16|10693.16|10694.14|10694.14|10693.16|10693.16|0
1649415770000|2022-04-08 11:02:50|10692.82|10692.82|10693.03|10693.03|10693.23|10693.23|10692.82|10692.82|0
1649415780000|2022-04-08 11:03:00|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1649415790000|2022-04-08 11:03:10|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|10692.63|0
1649415800000|2022-04-08 11:03:20|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|10693.11|0
1649415810000|2022-04-08 11:03:30|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|0
1649415830000|2022-04-08 11:03:50|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|10692.6|0
1649415840000|2022-04-08 11:04:00|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|0
1649415870000|2022-04-08 11:04:30|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|10694.08|0
1649415890000|2022-04-08 11:04:50|10692.7|10692.7|10690.7|10690.7|10692.7|10692.7|10690.7|10690.7|0
1649415900000|2022-04-08 11:05:00|10690.91|10690.91|10690.7|10690.7|10690.91|10690.91|10690.7|10690.7|0
1649415930000|2022-04-08 11:05:30|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|0
1649415940000|2022-04-08 11:05:40|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|10691.33|0
1649415950000|2022-04-08 11:05:50|10691.73|10691.73|10691.79|10691.79|10691.79|10691.79|10691.73|10691.73|0
1649416010000|2022-04-08 11:06:50|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|0
1649416020000|2022-04-08 11:07:00|10693.35|10693.35|10693.82|10693.82|10693.82|10693.82|10693.35|10693.35|0
1649416030000|2022-04-08 11:07:10|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|0
1649416050000|2022-04-08 11:07:30|10695.03|10695.03|10695.43|10695.43|10695.43|10695.43|10695.03|10695.03|0
1649416060000|2022-04-08 11:07:40|10696.4|10696.4|10695.63|10695.63|10696.61|10696.61|10695.63|10695.63|0
1649416080000|2022-04-08 11:08:00|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|10695.47|0
1649416110000|2022-04-08 11:08:30|10696.45|10696.45|10699.86|10699.86|10699.86|10699.86|10696.45|10696.45|0
1649416120000|2022-04-08 11:08:40|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|10700.04|0
1649416130000|2022-04-08 11:08:50|10700.3|10700.3|10700.23|10700.23|10700.3|10700.3|10700.16|10700.16|0
1649416140000|2022-04-08 11:09:00|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1649416150000|2022-04-08 11:09:10|10699.37|10699.37|10699.42|10699.42|10699.6|10699.6|10699.37|10699.37|0
1649416160000|2022-04-08 11:09:20|10699.62|10699.62|10699.39|10699.39|10699.62|10699.62|10699.39|10699.39|0
1649416180000|2022-04-08 11:09:40|10698.99|10698.99|10699.47|10699.47|10699.47|10699.47|10698.99|10698.99|0
1649416200000|2022-04-08 11:10:00|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|0
1649416210000|2022-04-08 11:10:10|10698.89|10698.89|10699.84|10699.84|10699.84|10699.84|10698.89|10698.89|0
1649416220000|2022-04-08 11:10:20|10699.44|10699.44|10698.97|10698.97|10699.44|10699.44|10698.97|10698.97|0
1649416230000|2022-04-08 11:10:30|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|0
1649416280000|2022-04-08 11:11:20|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|10698.95|0
1649416300000|2022-04-08 11:11:40|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|10698.75|0
1649416330000|2022-04-08 11:12:10|10699.05|10699.05|10698.95|10698.95|10699.05|10699.05|10698.95|10698.95|0
1649416370000|2022-04-08 11:12:50|10698.82|10698.82|10698.52|10698.52|10699.08|10699.08|10698.52|10698.52|0
1649416380000|2022-04-08 11:13:00|10698.12|10698.12|10698.26|10698.26|10698.52|10698.52|10698.12|10698.12|0
1649416390000|2022-04-08 11:13:10|10698.74|10698.74|10698.53|10698.53|10698.74|10698.74|10698.53|10698.53|0
1649416400000|2022-04-08 11:13:20|10698.62|10698.62|10697.64|10697.64|10698.62|10698.62|10697.64|10697.64|0
1649416410000|2022-04-08 11:13:30|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|10697.17|0
1649416440000|2022-04-08 11:14:00|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|10696.83|0
1649416460000|2022-04-08 11:14:20|10695.88|10695.88|10696.35|10696.35|10696.35|10696.35|10695.88|10695.88|0
1649416500000|2022-04-08 11:15:00|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|10696.13|0
1649416540000|2022-04-08 11:15:40|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|10696.05|0
1649416550000|2022-04-08 11:15:50|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|10695.58|0
1649416580000|2022-04-08 11:16:20|10695.7|10695.7|10695.7|10695.7|10695.7|10695.7|10695.41|10695.41|0
1649416590000|2022-04-08 11:16:30|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|10695.57|0
1649416610000|2022-04-08 11:16:50|10695.37|10695.37|10695.49|10695.49|10695.49|10695.49|10695.06|10695.06|0
1649416620000|2022-04-08 11:17:00|10695.06|10695.06|10696.43|10696.43|10696.43|10696.43|10695.06|10695.06|0
1649416630000|2022-04-08 11:17:10|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|10696.29|0
1649416650000|2022-04-08 11:17:30|10695.87|10695.87|10695.47|10695.47|10695.87|10695.87|10695.47|10695.47|0
1649416660000|2022-04-08 11:17:40|10695.25|10695.25|10695.89|10695.89|10695.89|10695.89|10695.25|10695.25|0
1649416670000|2022-04-08 11:17:50|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|0
1649416680000|2022-04-08 11:18:00|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|10697.84|0
1649416700000|2022-04-08 11:18:20|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|10697.93|0
1649416730000|2022-04-08 11:18:50|10697.89|10697.89|10697.93|10697.93|10697.93|10697.93|10697.89|10697.89|0
1649416740000|2022-04-08 11:19:00|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|10698.33|0
1649416760000|2022-04-08 11:19:20|10698.53|10698.53|10699.01|10699.01|10699.01|10699.01|10698.53|10698.53|0
1649416770000|2022-04-08 11:19:30|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|10698.86|0
1649416800000|2022-04-08 11:20:00|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1649416810000|2022-04-08 11:20:10|10699.76|10699.76|10698.81|10698.81|10699.76|10699.76|10698.81|10698.81|0
1649416830000|2022-04-08 11:20:30|10698.86|10698.86|10698.9|10698.9|10699.02|10699.02|10698.86|10698.86|0
1649416840000|2022-04-08 11:20:40|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|10699.88|0
1649416850000|2022-04-08 11:20:50|10699.68|10699.68|10699.61|10699.61|10699.68|10699.68|10699.48|10699.48|0
1649416860000|2022-04-08 11:21:00|10699.68|10699.68|10700.08|10700.08|10700.08|10700.08|10699.68|10699.68|0
1649416900000|2022-04-08 11:21:40|10699.73|10699.73|10699.93|10699.93|10699.93|10699.93|10699.53|10699.53|0
1649416920000|2022-04-08 11:22:00|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|10700.35|0
1649416930000|2022-04-08 11:22:10|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|10700.56|0
1649416940000|2022-04-08 11:22:20|10700.29|10700.29|10700.43|10700.43|10700.43|10700.43|10700.29|10700.29|0
1649416950000|2022-04-08 11:22:30|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|0
1649416960000|2022-04-08 11:22:40|10700.38|10700.38|10701.26|10701.26|10701.46|10701.46|10700.38|10700.38|0
1649416970000|2022-04-08 11:22:50|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1649416980000|2022-04-08 11:23:00|10700.58|10700.58|10700.01|10700.01|10700.58|10700.58|10698.56|10698.56|0
1649416990000|2022-04-08 11:23:10|10699.89|10699.89|10699.66|10699.66|10699.89|10699.89|10699.66|10699.66|0
1649417000000|2022-04-08 11:23:20|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1649417010000|2022-04-08 11:23:30|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649417020000|2022-04-08 11:23:40|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|0
1649417040000|2022-04-08 11:24:00|10702.03|10702.03|10701.75|10701.75|10702.03|10702.03|10701.34|10701.34|0
1649417050000|2022-04-08 11:24:10|10701.54|10701.54|10701.12|10701.12|10701.54|10701.54|10701.12|10701.12|0
1649417060000|2022-04-08 11:24:20|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1649417070000|2022-04-08 11:24:30|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|0
1649417100000|2022-04-08 11:25:00|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1649417110000|2022-04-08 11:25:10|10701|10701|10701.32|10701.32|10701.32|10701.32|10700.92|10700.92|0
1649417170000|2022-04-08 11:26:10|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|10701.19|0
1649417180000|2022-04-08 11:26:20|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|0
1649417190000|2022-04-08 11:26:30|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|0
1649417210000|2022-04-08 11:26:50|10701.05|10701.05|10700.58|10700.58|10701.05|10701.05|10700.58|10700.58|0
1649417240000|2022-04-08 11:27:20|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1649417270000|2022-04-08 11:27:50|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|0
1649417280000|2022-04-08 11:28:00|10701.69|10701.69|10701.85|10701.85|10701.85|10701.85|10701.69|10701.69|0
1649417290000|2022-04-08 11:28:10|10701.99|10701.99|10701.51|10701.51|10701.99|10701.99|10701.51|10701.51|0
1649417320000|2022-04-08 11:28:40|10701.38|10701.38|10701.35|10701.35|10701.61|10701.61|10701.35|10701.35|0
1649417340000|2022-04-08 11:29:00|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|10701.22|0
1649417350000|2022-04-08 11:29:10|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|0
1649417360000|2022-04-08 11:29:20|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|0
1649417380000|2022-04-08 11:29:40|10701.61|10701.61|10702.25|10702.25|10702.25|10702.25|10701.61|10701.61|0
1649417390000|2022-04-08 11:29:50|10702.67|10702.67|10702.04|10702.04|10702.67|10702.67|10702.04|10702.04|0
1649417400000|2022-04-08 11:30:00|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|10702.13|0
1649417410000|2022-04-08 11:30:10|10701.73|10701.73|10700.64|10700.64|10701.73|10701.73|10699.66|10699.66|0
1649417440000|2022-04-08 11:30:40|10701.03|10701.03|10700.7|10700.7|10701.03|10701.03|10700.7|10700.7|0
1649417460000|2022-04-08 11:31:00|10700.56|10700.56|10700.33|10700.33|10700.56|10700.56|10700.33|10700.33|0
1649417470000|2022-04-08 11:31:10|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|0
1649417510000|2022-04-08 11:31:50|10700.56|10700.56|10700.16|10700.16|10700.56|10700.56|10700.16|10700.16|0
1649417520000|2022-04-08 11:32:00|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|10700.05|0
1649417530000|2022-04-08 11:32:10|10700.55|10700.55|10699.96|10699.96|10700.55|10700.55|10699.96|10699.96|0
1649417540000|2022-04-08 11:32:20|10700.23|10700.23|10700.49|10700.49|10700.62|10700.62|10700.23|10700.23|0
1649417550000|2022-04-08 11:32:30|10700.74|10700.74|10700.49|10700.49|10700.74|10700.74|10700.49|10700.49|0
1649417570000|2022-04-08 11:32:50|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|10700.28|0
1649417580000|2022-04-08 11:33:00|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|0
1649417600000|2022-04-08 11:33:20|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|10700.41|0
1649417640000|2022-04-08 11:34:00|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|0
1649417650000|2022-04-08 11:34:10|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|10699.73|0
1649417680000|2022-04-08 11:34:40|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|10700.2|0
1649417690000|2022-04-08 11:34:50|10699.92|10699.92|10699.53|10699.53|10699.92|10699.92|10699.53|10699.53|0
1649417710000|2022-04-08 11:35:10|10699.83|10699.83|10700.3|10700.3|10700.3|10700.3|10699.83|10699.83|0
1649417720000|2022-04-08 11:35:20|10700.12|10700.12|10699.32|10699.32|10700.12|10700.12|10699.14|10699.14|0
1649417760000|2022-04-08 11:36:00|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|0
1649417780000|2022-04-08 11:36:20|10699.08|10699.08|10699.21|10699.21|10699.21|10699.21|10699|10699|0
1649417810000|2022-04-08 11:36:50|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|0
1649417820000|2022-04-08 11:37:00|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|10698.92|0
1649417830000|2022-04-08 11:37:10|10698.23|10698.23|10697.95|10697.95|10698.23|10698.23|10697.26|10697.26|0
1649417850000|2022-04-08 11:37:30|10698.02|10698.02|10697.68|10697.68|10698.02|10698.02|10697.68|10697.68|0
1649417860000|2022-04-08 11:37:40|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|10697.28|0
1649417870000|2022-04-08 11:37:50|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|0
1649417910000|2022-04-08 11:38:30|10697.59|10697.59|10697.5|10697.5|10697.59|10697.59|10697.5|10697.5|0
1649417940000|2022-04-08 11:39:00|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1649417980000|2022-04-08 11:39:40|10697.41|10697.41|10697.59|10697.59|10697.59|10697.59|10697.41|10697.41|0
1649418020000|2022-04-08 11:40:20|10697.78|10697.78|10696.72|10696.72|10697.78|10697.78|10696.72|10696.72|0
1649418040000|2022-04-08 11:40:40|10696.52|10696.52|10696.59|10696.59|10696.59|10696.59|10696.52|10696.52|0
1649418070000|2022-04-08 11:41:10|10697.06|10697.06|10696.8|10696.8|10697.06|10697.06|10696.8|10696.8|0
1649418080000|2022-04-08 11:41:20|10696.54|10696.54|10696.67|10696.67|10696.67|10696.67|10696.54|10696.54|0
1649418120000|2022-04-08 11:42:00|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|0
1649418130000|2022-04-08 11:42:10|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649418150000|2022-04-08 11:42:30|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|10697.7|0
1649418160000|2022-04-08 11:42:40|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649418170000|2022-04-08 11:42:50|10697.7|10697.7|10697.58|10697.58|10697.7|10697.7|10697.58|10697.58|0
1649418190000|2022-04-08 11:43:10|10698.56|10698.56|10701.84|10701.84|10701.84|10701.84|10698.56|10698.56|0
1649418200000|2022-04-08 11:43:20|10702.81|10702.81|10703.79|10703.79|10703.79|10703.79|10702.81|10702.81|0
1649418220000|2022-04-08 11:43:40|10704.26|10704.26|10703.96|10703.96|10704.26|10704.26|10703.49|10703.49|0
1649418260000|2022-04-08 11:44:20|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|10703.01|0
1649418270000|2022-04-08 11:44:30|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1649418280000|2022-04-08 11:44:40|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|0
1649418310000|2022-04-08 11:45:10|10702.81|10702.81|10702.8|10702.8|10702.94|10702.94|10701.71|10701.71|0
1649418320000|2022-04-08 11:45:20|10702.72|10702.72|10702.93|10702.93|10702.93|10702.93|10702.72|10702.72|0
1649418360000|2022-04-08 11:46:00|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|10703.88|0
1649418370000|2022-04-08 11:46:10|10704.49|10704.49|10704.01|10704.01|10704.49|10704.49|10704.01|10704.01|0
1649418380000|2022-04-08 11:46:20|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|10703.71|0
1649418390000|2022-04-08 11:46:30|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|0
1649418410000|2022-04-08 11:46:50|10704.83|10704.83|10704.51|10704.51|10704.83|10704.83|10704.51|10704.51|0
1649418420000|2022-04-08 11:47:00|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|0
1649418440000|2022-04-08 11:47:20|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|10704.77|0
1649418460000|2022-04-08 11:47:40|10704.85|10704.85|10705.83|10705.83|10705.83|10705.83|10704.85|10704.85|0
1649418520000|2022-04-08 11:48:40|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|10706.3|0
1649418540000|2022-04-08 11:49:00|10706.1|10706.1|10706.4|10706.4|10706.4|10706.4|10706.1|10706.1|0
1649418550000|2022-04-08 11:49:10|10706.22|10706.22|10707.48|10707.48|10707.48|10707.48|10706.1|10706.1|0
1649418570000|2022-04-08 11:49:30|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|10706.53|0
1649418590000|2022-04-08 11:49:50|10706.41|10706.41|10702.39|10702.39|10706.41|10706.41|10702.39|10702.39|0
1649418600000|2022-04-08 11:50:00|10703.37|10703.37|10703.25|10703.25|10703.37|10703.37|10703.25|10703.25|0
1649418610000|2022-04-08 11:50:10|10703.39|10703.39|10702.99|10702.99|10703.39|10703.39|10702.99|10702.99|0
1649418620000|2022-04-08 11:50:20|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|10702.88|0
1649418630000|2022-04-08 11:50:30|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|0
1649418640000|2022-04-08 11:50:40|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|10703.47|0
1649418650000|2022-04-08 11:50:50|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|0
1649418660000|2022-04-08 11:51:00|10702.57|10702.57|10703.66|10703.66|10703.66|10703.66|10702.57|10702.57|0
1649418670000|2022-04-08 11:51:10|10703.16|10703.16|10702.29|10702.29|10703.16|10703.16|10702.29|10702.29|0
1649418680000|2022-04-08 11:51:20|10701.24|10701.24|10700.95|10700.95|10701.43|10701.43|10700.95|10700.95|0
1649418690000|2022-04-08 11:51:30|10701.09|10701.09|10700.92|10700.92|10701.09|10701.09|10700.92|10700.92|0
1649418710000|2022-04-08 11:51:50|10701.05|10701.05|10701.19|10701.19|10701.19|10701.19|10701.05|10701.05|0
1649418720000|2022-04-08 11:52:00|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|10700.71|0
1649418730000|2022-04-08 11:52:10|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|10700.62|0
1649418740000|2022-04-08 11:52:20|10700.56|10700.56|10700.62|10700.62|10700.62|10700.62|10700.56|10700.56|0
1649418770000|2022-04-08 11:52:50|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|10700.36|0
1649418780000|2022-04-08 11:53:00|10700.84|10700.84|10700.36|10700.36|10700.84|10700.84|10700.36|10700.36|0
1649418790000|2022-04-08 11:53:10|10699.96|10699.96|10699.89|10699.89|10699.96|10699.96|10699.89|10699.89|0
1649418800000|2022-04-08 11:53:20|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|10700.02|0
1649418830000|2022-04-08 11:53:50|10700.52|10700.52|10700.52|10700.52|10700.52|10700.52|10700.04|10700.04|0
1649418840000|2022-04-08 11:54:00|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|10700.72|0
1649418850000|2022-04-08 11:54:10|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|0
1649418860000|2022-04-08 11:54:20|10700.85|10700.85|10700.83|10700.83|10700.85|10700.85|10700.72|10700.72|0
1649418890000|2022-04-08 11:54:50|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|10700.44|0
1649418900000|2022-04-08 11:55:00|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|10700.34|0
1649418910000|2022-04-08 11:55:10|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|10700.14|0
1649418920000|2022-04-08 11:55:20|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1649418940000|2022-04-08 11:55:40|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|10699.11|0
1649418950000|2022-04-08 11:55:50|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|0
1649418960000|2022-04-08 11:56:00|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1649418970000|2022-04-08 11:56:10|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|0
1649418980000|2022-04-08 11:56:20|10699.5|10699.5|10698.12|10698.12|10699.5|10699.5|10698.12|10698.12|0
1649418990000|2022-04-08 11:56:30|10697.15|10697.15|10696.98|10696.98|10697.15|10697.15|10696.98|10696.98|0
1649419010000|2022-04-08 11:56:50|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1649419020000|2022-04-08 11:57:00|10697.19|10697.19|10698.61|10698.61|10698.61|10698.61|10697.19|10697.19|0
1649419040000|2022-04-08 11:57:20|10698.95|10698.95|10698.68|10698.68|10699.15|10699.15|10698.68|10698.68|0
1649419050000|2022-04-08 11:57:30|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|10699.08|0
1649419070000|2022-04-08 11:57:50|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|10700.06|0
1649419080000|2022-04-08 11:58:00|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|10699.85|0
1649419090000|2022-04-08 11:58:10|10699.92|10699.92|10699.72|10699.72|10699.92|10699.92|10699.72|10699.72|0
1649419110000|2022-04-08 11:58:30|10699.58|10699.58|10698.63|10698.63|10699.58|10699.58|10698.63|10698.63|0
1649419120000|2022-04-08 11:58:40|10698.15|10698.15|10698.63|10698.63|10698.84|10698.84|10698.15|10698.15|0
1649419130000|2022-04-08 11:58:50|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|10698.84|0
1649419140000|2022-04-08 11:59:00|10697.89|10697.89|10696.54|10696.54|10697.89|10697.89|10696.54|10696.54|0
1649419150000|2022-04-08 11:59:10|10696.24|10696.24|10695.78|10695.78|10696.24|10696.24|10695.78|10695.78|0
1649419160000|2022-04-08 11:59:20|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|0
1649419170000|2022-04-08 11:59:30|10695.21|10695.21|10695.21|10695.21|10695.34|10695.34|10695.21|10695.21|0
1649419190000|2022-04-08 11:59:50|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|10695.1|0
1649419200000|2022-04-08 12:00:00|10696.55|10696.55|10696.28|10696.28|10696.63|10696.63|10696.28|10696.28|0
1649419230000|2022-04-08 12:00:30|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|0
1649419240000|2022-04-08 12:00:40|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|10695.68|0
1649419250000|2022-04-08 12:00:50|10696.66|10696.66|10697.83|10697.83|10697.83|10697.83|10696.66|10696.66|0
1649419260000|2022-04-08 12:01:00|10697.94|10697.94|10697.78|10697.78|10697.94|10697.94|10697.78|10697.78|0
1649419270000|2022-04-08 12:01:10|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|0
1649419290000|2022-04-08 12:01:30|10698.45|10698.45|10697.08|10697.08|10698.45|10698.45|10697.08|10697.08|0
1649419310000|2022-04-08 12:01:50|10696.82|10696.82|10696.56|10696.56|10696.82|10696.82|10696.56|10696.56|0
1649419320000|2022-04-08 12:02:00|10696.84|10696.84|10696.66|10696.66|10696.84|10696.84|10696.66|10696.66|0
1649419330000|2022-04-08 12:02:10|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1649419340000|2022-04-08 12:02:20|10696.34|10696.34|10696.55|10696.55|10696.55|10696.55|10696.34|10696.34|0
1649419350000|2022-04-08 12:02:30|10696.37|10696.37|10695.98|10695.98|10696.37|10696.37|10695.98|10695.98|0
1649419370000|2022-04-08 12:02:50|10695|10695|10693.05|10693.05|10695|10695|10693.05|10693.05|0
1649419380000|2022-04-08 12:03:00|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|0
1649419400000|2022-04-08 12:03:20|10693.81|10693.81|10693.14|10693.14|10693.81|10693.81|10693.14|10693.14|0
1649419410000|2022-04-08 12:03:30|10692.97|10692.97|10693.17|10693.17|10693.17|10693.17|10692.97|10692.97|0
1649419420000|2022-04-08 12:03:40|10693.3|10693.3|10693.17|10693.17|10693.3|10693.3|10693.17|10693.17|0
1649419430000|2022-04-08 12:03:50|10693.58|10693.58|10693.38|10693.38|10693.58|10693.58|10693.38|10693.38|0
1649419440000|2022-04-08 12:04:00|10693.45|10693.45|10693.62|10693.62|10693.62|10693.62|10693.45|10693.45|0
1649419460000|2022-04-08 12:04:20|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|10693.22|0
1649419480000|2022-04-08 12:04:40|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|10693.07|0
1649419500000|2022-04-08 12:05:00|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|10693.54|0
1649419530000|2022-04-08 12:05:30|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|0
1649419570000|2022-04-08 12:06:10|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|10693.62|0
1649419590000|2022-04-08 12:06:30|10693.55|10693.55|10693.67|10693.67|10693.67|10693.67|10693.55|10693.55|0
1649419600000|2022-04-08 12:06:40|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|10693.93|0
1649419640000|2022-04-08 12:07:20|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|0
1649419720000|2022-04-08 12:08:40|10694.74|10694.74|10695.21|10695.21|10695.21|10695.21|10694.74|10694.74|0
1649419730000|2022-04-08 12:08:50|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|10694.87|0
1649419740000|2022-04-08 12:09:00|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|10694.47|0
1649419760000|2022-04-08 12:09:20|10693.99|10693.99|10694.19|10694.19|10694.19|10694.19|10693.99|10693.99|0
1649419770000|2022-04-08 12:09:30|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|10694.88|0
1649419810000|2022-04-08 12:10:10|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|10694.19|0
1649419840000|2022-04-08 12:10:40|10693.85|10693.85|10693.38|10693.38|10693.85|10693.85|10693.38|10693.38|0
1649419850000|2022-04-08 12:10:50|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|0
1649419860000|2022-04-08 12:11:00|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|0
1649419870000|2022-04-08 12:11:10|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|10692.87|0
1649419880000|2022-04-08 12:11:20|10693.35|10693.35|10693.27|10693.27|10693.35|10693.35|10693.27|10693.27|0
1649419890000|2022-04-08 12:11:30|10693.19|10693.19|10693.38|10693.38|10693.38|10693.38|10693.19|10693.19|0
1649419910000|2022-04-08 12:11:50|10693.12|10693.12|10693.24|10693.24|10693.24|10693.24|10693.12|10693.12|0
1649419940000|2022-04-08 12:12:20|10693.74|10693.74|10693.85|10693.85|10693.85|10693.85|10693.74|10693.74|0
1649419950000|2022-04-08 12:12:30|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|10694.33|0
1649419960000|2022-04-08 12:12:40|10694.54|10694.54|10694.6|10694.6|10694.6|10694.6|10694.54|10694.54|0
1649419970000|2022-04-08 12:12:50|10694.44|10694.44|10694.64|10694.64|10694.64|10694.64|10694.44|10694.44|0
1649419990000|2022-04-08 12:13:10|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|10695.16|0
1649420010000|2022-04-08 12:13:30|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|10694.98|0
1649420020000|2022-04-08 12:13:40|10695.11|10695.11|10696.08|10696.08|10696.08|10696.08|10695.11|10695.11|0
1649420040000|2022-04-08 12:14:00|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|10695.88|0
1649420050000|2022-04-08 12:14:10|10696.35|10696.35|10696.4|10696.4|10696.4|10696.4|10696.35|10696.35|0
1649420060000|2022-04-08 12:14:20|10696|10696|10696|10696|10696|10696|10696|10696|0
1649420090000|2022-04-08 12:14:50|10695.7|10695.7|10695.57|10695.57|10695.7|10695.7|10695.57|10695.57|0
1649420110000|2022-04-08 12:15:10|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|0
1649420130000|2022-04-08 12:15:30|10697.52|10697.52|10699.5|10699.5|10699.5|10699.5|10697.52|10697.52|0
1649420160000|2022-04-08 12:16:00|10699.71|10699.71|10699.92|10699.92|10699.92|10699.92|10699.71|10699.71|0
1649420170000|2022-04-08 12:16:10|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|10700.9|0
1649420190000|2022-04-08 12:16:30|10701.88|10701.88|10702.22|10702.22|10702.22|10702.22|10701.88|10701.88|0
1649420210000|2022-04-08 12:16:50|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|10702.3|0
1649420220000|2022-04-08 12:17:00|10702.5|10702.5|10702.61|10702.61|10702.7|10702.7|10701.94|10701.94|0
1649420230000|2022-04-08 12:17:10|10703.58|10703.58|10703.66|10703.66|10703.66|10703.66|10703.58|10703.58|0
1649420240000|2022-04-08 12:17:20|10704.13|10704.13|10704.61|10704.61|10704.61|10704.61|10704.13|10704.13|0
1649420270000|2022-04-08 12:17:50|10704.77|10704.77|10704.63|10704.63|10704.77|10704.77|10703.7|10703.7|0
1649420290000|2022-04-08 12:18:10|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|10704.53|0
1649420300000|2022-04-08 12:18:20|10704.66|10704.66|10703.83|10703.83|10704.66|10704.66|10703.83|10703.83|0
1649420310000|2022-04-08 12:18:30|10703.57|10703.57|10704.52|10704.52|10704.52|10704.52|10703.57|10703.57|0
1649420330000|2022-04-08 12:18:50|10702.56|10702.56|10702.63|10702.63|10702.63|10702.63|10702.56|10702.56|0
1649420350000|2022-04-08 12:19:10|10702.58|10702.58|10701.61|10701.61|10702.58|10702.58|10701.61|10701.61|0
1649420370000|2022-04-08 12:19:30|10701.72|10701.72|10702.7|10702.7|10702.7|10702.7|10701.72|10701.72|0
1649420400000|2022-04-08 12:20:00|10703.04|10703.04|10703.84|10703.84|10703.84|10703.84|10703.04|10703.04|0
1649420430000|2022-04-08 12:20:30|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|10703.75|0
1649420460000|2022-04-08 12:21:00|10703.88|10703.88|10704.09|10704.09|10704.09|10704.09|10703.88|10703.88|0
1649420480000|2022-04-08 12:21:20|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|0
1649420490000|2022-04-08 12:21:30|10704.47|10704.47|10704.57|10704.57|10704.57|10704.57|10704.47|10704.47|0
1649420510000|2022-04-08 12:21:50|10704.18|10704.18|10704.65|10704.65|10704.65|10704.65|10704.18|10704.18|0
1649420520000|2022-04-08 12:22:00|10704.9|10704.9|10704.78|10704.78|10704.9|10704.9|10704.78|10704.78|0
1649420550000|2022-04-08 12:22:30|10704.99|10704.99|10704.78|10704.78|10704.99|10704.99|10704.78|10704.78|0
1649420560000|2022-04-08 12:22:40|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|10705.12|0
1649420570000|2022-04-08 12:22:50|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1649420580000|2022-04-08 12:23:00|10703.77|10703.77|10703.64|10703.64|10703.77|10703.77|10703.64|10703.64|0
1649420590000|2022-04-08 12:23:10|10703.89|10703.89|10703.68|10703.68|10703.94|10703.94|10703.68|10703.68|0
1649420600000|2022-04-08 12:23:20|10702.99|10702.99|10703.34|10703.34|10703.34|10703.34|10702.99|10702.99|0
1649420630000|2022-04-08 12:23:50|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|10703.81|0
1649420640000|2022-04-08 12:24:00|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|0
1649420670000|2022-04-08 12:24:30|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|10702.07|0
1649420680000|2022-04-08 12:24:40|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|0
1649420720000|2022-04-08 12:25:20|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|10701.97|0
1649420790000|2022-04-08 12:26:30|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|10702.04|0
1649420800000|2022-04-08 12:26:40|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|0
1649420810000|2022-04-08 12:26:50|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1649420830000|2022-04-08 12:27:10|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|0
1649420840000|2022-04-08 12:27:20|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|0
1649420850000|2022-04-08 12:27:30|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|0
1649420880000|2022-04-08 12:28:00|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|10702.1|0
1649420950000|2022-04-08 12:29:10|10703.08|10703.08|10703.14|10703.14|10703.14|10703.14|10703.08|10703.08|0
1649420960000|2022-04-08 12:29:20|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|0
1649420990000|2022-04-08 12:29:50|10702.67|10702.67|10702.57|10702.57|10702.76|10702.76|10702.57|10702.57|0
1649421000000|2022-04-08 12:30:00|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1649421010000|2022-04-08 12:30:10|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|0
1649421020000|2022-04-08 12:30:20|10704.36|10704.36|10704.56|10704.56|10704.56|10704.56|10704.16|10704.16|0
1649421030000|2022-04-08 12:30:30|10705.53|10705.53|10706.35|10706.35|10706.35|10706.35|10705.53|10705.53|0
1649421040000|2022-04-08 12:30:40|10706.05|10706.05|10705.48|10705.48|10706.05|10706.05|10705.48|10705.48|0
1649421050000|2022-04-08 12:30:50|10705.87|10705.87|10705.63|10705.63|10705.87|10705.87|10705.63|10705.63|0
1649421060000|2022-04-08 12:31:00|10705.42|10705.42|10705.63|10705.63|10705.63|10705.63|10705.42|10705.42|0
1649421070000|2022-04-08 12:31:10|10705.42|10705.42|10705.07|10705.07|10705.42|10705.42|10705.07|10705.07|0
1649421080000|2022-04-08 12:31:20|10706.05|10706.05|10706.65|10706.65|10706.65|10706.65|10706.05|10706.05|0
1649421100000|2022-04-08 12:31:40|10706.73|10706.73|10707.78|10707.78|10707.86|10707.86|10706.73|10706.73|0
1649421110000|2022-04-08 12:31:50|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|10707.85|0
1649421120000|2022-04-08 12:32:00|10706.87|10706.87|10706.67|10706.67|10706.87|10706.87|10706.67|10706.67|0
1649421160000|2022-04-08 12:32:40|10706.16|10706.16|10706.09|10706.09|10706.57|10706.57|10706.09|10706.09|0
1649421170000|2022-04-08 12:32:50|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|10706.44|0
1649421180000|2022-04-08 12:33:00|10707.42|10707.42|10707.42|10707.42|10707.89|10707.89|10707.42|10707.42|0
1649421200000|2022-04-08 12:33:20|10707.27|10707.27|10707.42|10707.42|10707.42|10707.42|10707.27|10707.27|0
1649421210000|2022-04-08 12:33:30|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|10707.21|0
1649421220000|2022-04-08 12:33:40|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|10706.74|0
1649421230000|2022-04-08 12:33:50|10706.34|10706.34|10706.88|10706.88|10706.88|10706.88|10706.19|10706.19|0
1649421240000|2022-04-08 12:34:00|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|10707.86|0
1649421250000|2022-04-08 12:34:10|10708.33|10708.33|10708.75|10708.75|10709.1|10709.1|10708.33|10708.33|0
1649421270000|2022-04-08 12:34:30|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|10708.62|0
1649421290000|2022-04-08 12:34:50|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|0
1649421300000|2022-04-08 12:35:00|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|0
1649421310000|2022-04-08 12:35:10|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|10708.15|0
1649421320000|2022-04-08 12:35:20|10708.07|10708.07|10708.54|10708.54|10708.54|10708.54|10708.07|10708.07|0
1649421340000|2022-04-08 12:35:40|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|10708.69|0
1649421350000|2022-04-08 12:35:50|10708.84|10708.84|10708.66|10708.66|10709.64|10709.64|10708.66|10708.66|0
1649421360000|2022-04-08 12:36:00|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|0
1649421370000|2022-04-08 12:36:10|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|10707.08|0
1649421380000|2022-04-08 12:36:20|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|10706.1|0
1649421390000|2022-04-08 12:36:30|10705.63|10705.63|10705.7|10705.7|10705.7|10705.7|10705.23|10705.23|0
1649421400000|2022-04-08 12:36:40|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649421410000|2022-04-08 12:36:50|10705.5|10705.5|10705.11|10705.11|10705.5|10705.5|10705.11|10705.11|0
1649421430000|2022-04-08 12:37:10|10705.22|10705.22|10705.61|10705.61|10705.61|10705.61|10705.11|10705.11|0
1649421440000|2022-04-08 12:37:20|10705.7|10705.7|10705.23|10705.23|10705.7|10705.7|10705.23|10705.23|0
1649421450000|2022-04-08 12:37:30|10705.38|10705.38|10705.85|10705.85|10705.85|10705.85|10705.38|10705.38|0
1649421490000|2022-04-08 12:38:10|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|0
1649421520000|2022-04-08 12:38:40|10705.87|10705.87|10704.79|10704.79|10705.87|10705.87|10704.79|10704.79|0
1649421530000|2022-04-08 12:38:50|10704.58|10704.58|10704.35|10704.35|10704.78|10704.78|10704.35|10704.35|0
1649421540000|2022-04-08 12:39:00|10704.09|10704.09|10704.19|10704.19|10704.19|10704.19|10704.09|10704.09|0
1649421580000|2022-04-08 12:39:40|10704.31|10704.31|10704.06|10704.06|10704.31|10704.31|10704.06|10704.06|0
1649421590000|2022-04-08 12:39:50|10703.85|10703.85|10703.98|10703.98|10704.1|10704.1|10703.85|10703.85|0
1649421600000|2022-04-08 12:40:00|10703|10703|10701.87|10701.87|10703|10703|10701.87|10701.87|0
1649421610000|2022-04-08 12:40:10|10702.07|10702.07|10701.87|10701.87|10702.07|10702.07|10701.87|10701.87|0
1649421620000|2022-04-08 12:40:20|10701.39|10701.39|10699.98|10699.98|10701.39|10701.39|10699.98|10699.98|0
1649421630000|2022-04-08 12:40:30|10699.87|10699.87|10698.58|10698.58|10700.53|10700.53|10698.58|10698.58|0
1649421640000|2022-04-08 12:40:40|10699.56|10699.56|10699.49|10699.49|10699.6|10699.6|10699.49|10699.49|0
1649421650000|2022-04-08 12:40:50|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|10699.37|0
1649421660000|2022-04-08 12:41:00|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|10699.25|0
1649421670000|2022-04-08 12:41:10|10699.13|10699.13|10699.37|10699.37|10699.37|10699.37|10699.13|10699.13|0
1649421680000|2022-04-08 12:41:20|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|10699.23|0
1649421690000|2022-04-08 12:41:30|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|10698.25|0
1649421700000|2022-04-08 12:41:40|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|0
1649421720000|2022-04-08 12:42:00|10698.22|10698.22|10699.25|10699.25|10699.45|10699.45|10698.22|10698.22|0
1649421730000|2022-04-08 12:42:10|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|0
1649421740000|2022-04-08 12:42:20|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|10698.68|0
1649421760000|2022-04-08 12:42:40|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|10698.79|0
1649421780000|2022-04-08 12:43:00|10698.96|10698.96|10699.48|10699.48|10699.48|10699.48|10698.79|10698.79|0
1649421790000|2022-04-08 12:43:10|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|10699.58|0
1649421800000|2022-04-08 12:43:20|10700.05|10700.05|10700.35|10700.35|10700.74|10700.74|10700.05|10700.05|0
1649421820000|2022-04-08 12:43:40|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1649421850000|2022-04-08 12:44:10|10700.22|10700.22|10699.81|10699.81|10700.22|10700.22|10699.61|10699.61|0
1649421860000|2022-04-08 12:44:20|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1649421880000|2022-04-08 12:44:40|10699.81|10699.81|10699.61|10699.61|10699.81|10699.81|10699.61|10699.61|0
1649421890000|2022-04-08 12:44:50|10699.73|10699.73|10700.09|10700.09|10700.09|10700.09|10699.73|10699.73|0
1649421930000|2022-04-08 12:45:30|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|10699.99|0
1649421950000|2022-04-08 12:45:50|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|0
1649421960000|2022-04-08 12:46:00|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|0
1649421970000|2022-04-08 12:46:10|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1649421980000|2022-04-08 12:46:20|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|10697.73|0
1649422000000|2022-04-08 12:46:40|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1649422010000|2022-04-08 12:46:50|10698.28|10698.28|10698.18|10698.18|10698.28|10698.28|10698.18|10698.18|0
1649422020000|2022-04-08 12:47:00|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1649422030000|2022-04-08 12:47:10|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|10698.24|0
1649422040000|2022-04-08 12:47:20|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|10698.58|0
1649422050000|2022-04-08 12:47:30|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|10698.93|0
1649422080000|2022-04-08 12:48:00|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|10698.73|0
1649422090000|2022-04-08 12:48:10|10699.2|10699.2|10699.3|10699.3|10699.3|10699.3|10699.2|10699.2|0
1649422100000|2022-04-08 12:48:20|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|0
1649422120000|2022-04-08 12:48:40|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|0
1649422160000|2022-04-08 12:49:20|10699.31|10699.31|10699|10699|10699.36|10699.36|10698.89|10698.89|0
1649422170000|2022-04-08 12:49:30|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|10698.53|0
1649422180000|2022-04-08 12:49:40|10698.05|10698.05|10699.03|10699.03|10700.01|10700.01|10698.05|10698.05|0
1649422190000|2022-04-08 12:49:50|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|0
1649422200000|2022-04-08 12:50:00|10697.94|10697.94|10697.52|10697.52|10697.94|10697.94|10697.52|10697.52|0
1649422210000|2022-04-08 12:50:10|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|0
1649422220000|2022-04-08 12:50:20|10696.77|10696.77|10696.03|10696.03|10696.77|10696.77|10696.03|10696.03|0
1649422240000|2022-04-08 12:50:40|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|0
1649422250000|2022-04-08 12:50:50|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|0
1649422260000|2022-04-08 12:51:00|10696.45|10696.45|10696.31|10696.31|10696.45|10696.45|10696.31|10696.31|0
1649422270000|2022-04-08 12:51:10|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|0
1649422290000|2022-04-08 12:51:30|10696.92|10696.92|10695.83|10695.83|10696.92|10696.92|10695.83|10695.83|0
1649422310000|2022-04-08 12:51:50|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|10695.71|0
1649422360000|2022-04-08 12:52:40|10695.84|10695.84|10695.41|10695.41|10695.84|10695.84|10695.41|10695.41|0
1649422370000|2022-04-08 12:52:50|10695.76|10695.76|10696.18|10696.18|10696.18|10696.18|10695.76|10695.76|0
1649422390000|2022-04-08 12:53:10|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|0
1649422400000|2022-04-08 12:53:20|10695.44|10695.44|10694.94|10694.94|10695.44|10695.44|10694.94|10694.94|0
1649422440000|2022-04-08 12:54:00|10694.88|10694.88|10694.76|10694.76|10694.88|10694.88|10694.76|10694.76|0
1649422480000|2022-04-08 12:54:40|10695.24|10695.24|10695.36|10695.36|10695.36|10695.36|10695.24|10695.24|0
1649422490000|2022-04-08 12:54:50|10695.43|10695.43|10695.56|10695.56|10695.56|10695.56|10695.43|10695.43|0
1649422500000|2022-04-08 12:55:00|10695.4|10695.4|10695.17|10695.17|10695.4|10695.4|10695.17|10695.17|0
1649422520000|2022-04-08 12:55:20|10695.05|10695.05|10695.17|10695.17|10695.17|10695.17|10695.05|10695.05|0
1649422540000|2022-04-08 12:55:40|10695.64|10695.64|10695.52|10695.52|10695.64|10695.64|10695.52|10695.52|0
1649422550000|2022-04-08 12:55:50|10694.55|10694.55|10694.43|10694.43|10694.55|10694.55|10694.43|10694.43|0
1649422570000|2022-04-08 12:56:10|10694.55|10694.55|10694.66|10694.66|10694.66|10694.66|10694.55|10694.55|0
1649422590000|2022-04-08 12:56:30|10695.64|10695.64|10696.92|10696.92|10697.09|10697.09|10695.64|10695.64|0
1649422610000|2022-04-08 12:56:50|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|0
1649422630000|2022-04-08 12:57:10|10698.07|10698.07|10698.54|10698.54|10698.54|10698.54|10698.07|10698.07|0
1649422640000|2022-04-08 12:57:20|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|10699.52|0
1649422650000|2022-04-08 12:57:30|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|0
1649422660000|2022-04-08 12:57:40|10698.77|10698.77|10699.08|10699.08|10699.08|10699.08|10698.77|10698.77|0
1649422670000|2022-04-08 12:57:50|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|10699.22|0
1649422680000|2022-04-08 12:58:00|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|0
1649422690000|2022-04-08 12:58:10|10698.85|10698.85|10699.16|10699.16|10699.16|10699.16|10698.85|10698.85|0
1649422710000|2022-04-08 12:58:30|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|10699.42|0
1649422720000|2022-04-08 12:58:40|10697.54|10697.54|10695.45|10695.45|10697.54|10697.54|10695.45|10695.45|0
1649422730000|2022-04-08 12:58:50|10695.66|10695.66|10695.51|10695.51|10695.66|10695.66|10695.27|10695.27|0
1649422740000|2022-04-08 12:59:00|10695.55|10695.55|10696.06|10696.06|10697.51|10697.51|10695.55|10695.55|0
1649422750000|2022-04-08 12:59:10|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|10695.63|0
1649422760000|2022-04-08 12:59:20|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|10695.82|0
1649422790000|2022-04-08 12:59:50|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|0
1649422800000|2022-04-08 13:00:00|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|10695.6|0
1649422820000|2022-04-08 13:00:20|10694.62|10694.62|10694.92|10694.92|10694.92|10694.92|10694.62|10694.62|0
1649422830000|2022-04-08 13:00:30|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|0
1649422840000|2022-04-08 13:00:40|10694.58|10694.58|10693.54|10693.54|10694.58|10694.58|10693.54|10693.54|0
1649422850000|2022-04-08 13:00:50|10693.15|10693.15|10692.48|10692.48|10693.38|10693.38|10692.48|10692.48|0
1649422860000|2022-04-08 13:01:00|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|0
1649422870000|2022-04-08 13:01:10|10692.18|10692.18|10691.16|10691.16|10692.18|10692.18|10691.16|10691.16|0
1649422890000|2022-04-08 13:01:30|10691.26|10691.26|10690.79|10690.79|10691.26|10691.26|10690.79|10690.79|0
1649422910000|2022-04-08 13:01:50|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|10690.1|0
1649422950000|2022-04-08 13:02:30|10689.98|10689.98|10689.78|10689.78|10689.98|10689.98|10689.78|10689.78|0
1649422960000|2022-04-08 13:02:40|10689.99|10689.99|10690.29|10690.29|10690.33|10690.33|10689.99|10689.99|0
1649422970000|2022-04-08 13:02:50|10692.27|10692.27|10693.74|10693.74|10694.08|10694.08|10692.27|10692.27|0
1649422980000|2022-04-08 13:03:00|10693.54|10693.54|10693.86|10693.86|10693.86|10693.86|10693.54|10693.54|0
1649422990000|2022-04-08 13:03:10|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|10693.63|0
1649423020000|2022-04-08 13:03:40|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|10693.45|0
1649423030000|2022-04-08 13:03:50|10693.5|10693.5|10693.7|10693.7|10693.7|10693.7|10693.5|10693.5|0
1649423040000|2022-04-08 13:04:00|10693.23|10693.23|10692.88|10692.88|10693.23|10693.23|10692.88|10692.88|0
1649423050000|2022-04-08 13:04:10|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1649423060000|2022-04-08 13:04:20|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|0
1649423070000|2022-04-08 13:04:30|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|0
1649423080000|2022-04-08 13:04:40|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1649423090000|2022-04-08 13:04:50|10692.25|10692.25|10689.9|10689.9|10692.25|10692.25|10689.9|10689.9|0
1649423100000|2022-04-08 13:05:00|10688.95|10688.95|10688.61|10688.61|10688.95|10688.95|10688.55|10688.55|0
1649423110000|2022-04-08 13:05:10|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|10688.21|0
1649423120000|2022-04-08 13:05:20|10688.03|10688.03|10687.26|10687.26|10688.03|10688.03|10687.26|10687.26|0
1649423130000|2022-04-08 13:05:30|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|10687.11|0
1649423150000|2022-04-08 13:05:50|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|10686.42|0
1649423180000|2022-04-08 13:06:20|10686.55|10686.55|10686.55|10686.55|10686.68|10686.68|10686.55|10686.55|0
1649423210000|2022-04-08 13:06:50|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|0
1649423220000|2022-04-08 13:07:00|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|0
1649423230000|2022-04-08 13:07:10|10686.58|10686.58|10685.66|10685.66|10686.58|10686.58|10685.66|10685.66|0
1649423240000|2022-04-08 13:07:20|10685.18|10685.18|10684.84|10684.84|10685.18|10685.18|10684.84|10684.84|0
1649423260000|2022-04-08 13:07:40|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|0
1649423280000|2022-04-08 13:08:00|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|10684.35|0
1649423300000|2022-04-08 13:08:20|10685.33|10685.33|10686.02|10686.02|10686.02|10686.02|10685.33|10685.33|0
1649423310000|2022-04-08 13:08:30|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|10685.68|0
1649423320000|2022-04-08 13:08:40|10685.33|10685.33|10684.64|10684.64|10685.33|10685.33|10684.64|10684.64|0
1649423340000|2022-04-08 13:09:00|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|10684.76|0
1649423370000|2022-04-08 13:09:30|10684.69|10684.69|10684.35|10684.35|10684.69|10684.69|10684.35|10684.35|0
1649423400000|2022-04-08 13:10:00|10684.53|10684.53|10684.45|10684.45|10684.53|10684.53|10684.45|10684.45|0
1649423410000|2022-04-08 13:10:10|10684.05|10684.05|10682.39|10682.39|10684.05|10684.05|10682|10682|0
1649423420000|2022-04-08 13:10:20|10682.58|10682.58|10682.31|10682.31|10682.77|10682.77|10682.31|10682.31|0
1649423430000|2022-04-08 13:10:30|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|0
1649423440000|2022-04-08 13:10:40|10682.94|10682.94|10683.16|10683.16|10683.63|10683.63|10682.94|10682.94|0
1649423450000|2022-04-08 13:10:50|10682.81|10682.81|10682.51|10682.51|10682.81|10682.81|10682.21|10682.21|0
1649423460000|2022-04-08 13:11:00|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|10682.62|0
1649423480000|2022-04-08 13:11:20|10682.12|10682.12|10682.59|10682.59|10682.59|10682.59|10682.12|10682.12|0
1649423490000|2022-04-08 13:11:30|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|10683.28|0
1649423500000|2022-04-08 13:11:40|10683.62|10683.62|10683.93|10683.93|10683.93|10683.93|10683.62|10683.62|0
1649423520000|2022-04-08 13:12:00|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|10684.04|0
1649423530000|2022-04-08 13:12:10|10683.84|10683.84|10682.86|10682.86|10683.84|10683.84|10682.86|10682.86|0
1649423540000|2022-04-08 13:12:20|10682.39|10682.39|10683.37|10683.37|10683.37|10683.37|10682.39|10682.39|0
1649423570000|2022-04-08 13:12:50|10683.76|10683.76|10685.33|10685.33|10685.33|10685.33|10683.76|10683.76|0
1649423580000|2022-04-08 13:13:00|10685.07|10685.07|10685.42|10685.42|10685.42|10685.42|10685.07|10685.07|0
1649423590000|2022-04-08 13:13:10|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|10685.89|0
1649423600000|2022-04-08 13:13:20|10685.59|10685.59|10685.52|10685.52|10685.59|10685.59|10685.52|10685.52|0
1649423610000|2022-04-08 13:13:30|10686.5|10686.5|10687.65|10687.65|10687.65|10687.65|10686.5|10686.5|0
1649423620000|2022-04-08 13:13:40|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|10687.78|0
1649423630000|2022-04-08 13:13:50|10687.87|10687.87|10687.61|10687.61|10687.87|10687.87|10687.61|10687.61|0
1649423640000|2022-04-08 13:14:00|10688.08|10688.08|10688.49|10688.49|10688.49|10688.49|10688.08|10688.08|0
1649423650000|2022-04-08 13:14:10|10688.08|10688.08|10688.16|10688.16|10688.39|10688.39|10688.08|10688.08|0
1649423660000|2022-04-08 13:14:20|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|10687.96|0
1649423690000|2022-04-08 13:14:50|10688.1|10688.1|10687.41|10687.41|10688.1|10688.1|10687.41|10687.41|0
1649423700000|2022-04-08 13:15:00|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|10687.52|0
1649423710000|2022-04-08 13:15:10|10687.39|10687.39|10688.68|10688.68|10688.68|10688.68|10687.39|10687.39|0
1649423720000|2022-04-08 13:15:20|10690|10690|10690.7|10690.7|10691.1|10691.1|10690|10690|0
1649423730000|2022-04-08 13:15:30|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|0
1649423740000|2022-04-08 13:15:40|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|10690.9|0
1649423750000|2022-04-08 13:15:50|10691.25|10691.25|10691.25|10691.25|10691.25|10691.25|10691.11|10691.11|0
1649423780000|2022-04-08 13:16:20|10691.32|10691.32|10693.68|10693.68|10693.68|10693.68|10691.32|10691.32|0
1649423790000|2022-04-08 13:16:30|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|10694.03|0
1649423800000|2022-04-08 13:16:40|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|10694.23|0
1649423820000|2022-04-08 13:17:00|10695.21|10695.21|10695.9|10695.9|10696.24|10696.24|10695.21|10695.21|0
1649423900000|2022-04-08 13:18:20|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|10696.88|0
1649423920000|2022-04-08 13:18:40|10697.85|10697.85|10698.67|10698.67|10698.88|10698.88|10697.85|10697.85|0
1649423950000|2022-04-08 13:19:10|10699.14|10699.14|10697.77|10697.77|10699.14|10699.14|10697.77|10697.77|0
1649423970000|2022-04-08 13:19:30|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|0
1649423980000|2022-04-08 13:19:40|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|10698.35|0
1649424000000|2022-04-08 13:20:00|10698.19|10698.19|10698.11|10698.11|10698.19|10698.19|10698.11|10698.11|0
1649424010000|2022-04-08 13:20:10|10697.72|10697.72|10698.23|10698.23|10698.23|10698.23|10696.74|10696.74|0
1649424020000|2022-04-08 13:20:20|10698.08|10698.08|10698.01|10698.01|10698.08|10698.08|10697.95|10697.95|0
1649424040000|2022-04-08 13:20:40|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|10698.11|0
1649424060000|2022-04-08 13:21:00|10697.14|10697.14|10696.66|10696.66|10697.14|10697.14|10696.66|10696.66|0
1649424070000|2022-04-08 13:21:10|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|0
1649424080000|2022-04-08 13:21:20|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|10697.12|0
1649424100000|2022-04-08 13:21:40|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1649424110000|2022-04-08 13:21:50|10697.75|10697.75|10698.84|10698.84|10698.84|10698.84|10697.75|10697.75|0
1649424120000|2022-04-08 13:22:00|10697.86|10697.86|10697.29|10697.29|10697.86|10697.86|10696.89|10696.89|0
1649424130000|2022-04-08 13:22:10|10697.07|10697.07|10697.07|10697.07|10697.29|10697.29|10697.07|10697.07|0
1649424140000|2022-04-08 13:22:20|10697.47|10697.47|10697.87|10697.87|10697.87|10697.87|10697.47|10697.47|0
1649424150000|2022-04-08 13:22:30|10698.27|10698.27|10699.24|10699.24|10699.24|10699.24|10698.27|10698.27|0
1649424160000|2022-04-08 13:22:40|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|10699.59|0
1649424180000|2022-04-08 13:23:00|10699.09|10699.09|10698.88|10698.88|10699.09|10699.09|10698.88|10698.88|0
1649424190000|2022-04-08 13:23:10|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|0
1649424210000|2022-04-08 13:23:30|10697.4|10697.4|10696.78|10696.78|10697.4|10697.4|10696.71|10696.71|0
1649424220000|2022-04-08 13:23:40|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|0
1649424230000|2022-04-08 13:23:50|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|0
1649424240000|2022-04-08 13:24:00|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|10695.81|0
1649424250000|2022-04-08 13:24:10|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|10695.97|0
1649424300000|2022-04-08 13:25:00|10695.79|10695.79|10695.93|10695.93|10695.93|10695.93|10695.79|10695.79|0
1649424320000|2022-04-08 13:25:20|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|10696.91|0
1649424330000|2022-04-08 13:25:30|10697.88|10697.88|10698.15|10698.15|10698.7|10698.7|10697.88|10697.88|0
1649424340000|2022-04-08 13:25:40|10697.68|10697.68|10698.59|10698.59|10698.65|10698.65|10697.68|10697.68|0
1649424350000|2022-04-08 13:25:50|10699.06|10699.06|10698.08|10698.08|10699.06|10699.06|10698.08|10698.08|0
1649424360000|2022-04-08 13:26:00|10697.11|10697.11|10694.65|10694.65|10697.11|10697.11|10694.65|10694.65|0
1649424380000|2022-04-08 13:26:20|10694.53|10694.53|10695.47|10695.47|10695.47|10695.47|10694.53|10694.53|0
1649424390000|2022-04-08 13:26:30|10695.36|10695.36|10695.37|10695.37|10695.47|10695.47|10695.36|10695.36|0
1649424400000|2022-04-08 13:26:40|10695.72|10695.72|10695.92|10695.92|10695.92|10695.92|10695.72|10695.72|0
1649424440000|2022-04-08 13:27:20|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|0
1649424460000|2022-04-08 13:27:40|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1649424480000|2022-04-08 13:28:00|10695.29|10695.29|10693.96|10693.96|10695.29|10695.29|10693.61|10693.61|0
1649424500000|2022-04-08 13:28:20|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|10693.49|0
1649424530000|2022-04-08 13:28:50|10693.33|10693.33|10692.25|10692.25|10693.33|10693.33|10692.25|10692.25|0
1649424540000|2022-04-08 13:29:00|10691.9|10691.9|10691.8|10691.8|10691.9|10691.9|10691.8|10691.8|0
1649424550000|2022-04-08 13:29:10|10690.83|10690.83|10691.13|10691.13|10691.13|10691.13|10690.83|10690.83|0
1649424560000|2022-04-08 13:29:20|10690.71|10690.71|10689.13|10689.13|10690.71|10690.71|10689.13|10689.13|0
1649424570000|2022-04-08 13:29:30|10689.55|10689.55|10686.13|10686.13|10689.55|10689.55|10686.13|10686.13|0
1649424580000|2022-04-08 13:29:40|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|10685.97|0
1649424590000|2022-04-08 13:29:50|10685.84|10685.84|10681.88|10681.88|10685.84|10685.84|10681.88|10681.88|0
1649424600000|2022-04-08 13:30:00|10679.96|10679.96|10673.52|10673.52|10680.36|10680.36|10671.96|10671.96|0
1649424610000|2022-04-08 13:30:10|10673.59|10673.59|10672.18|10672.18|10673.59|10673.59|10672.18|10672.18|0
1649424620000|2022-04-08 13:30:20|10672.27|10672.27|10671.03|10671.03|10672.27|10672.27|10671.03|10671.03|0
1649424630000|2022-04-08 13:30:30|10670.02|10670.02|10670.92|10670.92|10671.87|10671.87|10670.02|10670.02|0
1649424640000|2022-04-08 13:30:40|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|10671.09|0
1649424650000|2022-04-08 13:30:50|10672.03|10672.03|10669.1|10669.1|10672.03|10672.03|10669.1|10669.1|0
1649424670000|2022-04-08 13:31:10|10668.63|10668.63|10669.47|10669.47|10669.47|10669.47|10668.15|10668.15|0
1649424680000|2022-04-08 13:31:20|10670.16|10670.16|10671.03|10671.03|10671.03|10671.03|10670.16|10670.16|0
1649424690000|2022-04-08 13:31:30|10671.43|10671.43|10672.98|10672.98|10672.98|10672.98|10671.13|10671.13|0
1649424700000|2022-04-08 13:31:40|10672.78|10672.78|10677|10677|10677|10677|10672.78|10672.78|0
1649424710000|2022-04-08 13:31:50|10677.28|10677.28|10676.87|10676.87|10677.28|10677.28|10676.76|10676.76|0
1649424720000|2022-04-08 13:32:00|10676.71|10676.71|10680.78|10680.78|10680.78|10680.78|10676.71|10676.71|0
1649424730000|2022-04-08 13:32:10|10680.95|10680.95|10685.03|10685.03|10685.1|10685.1|10680.95|10680.95|0
1649424740000|2022-04-08 13:32:20|10685.37|10685.37|10685|10685|10685.37|10685.37|10684|10684|0
1649424750000|2022-04-08 13:32:30|10684.79|10684.79|10684.79|10684.79|10684.79|10684.79|10684.7|10684.7|0
1649424760000|2022-04-08 13:32:40|10685|10685|10681.36|10681.36|10685|10685|10681.36|10681.36|0
1649424770000|2022-04-08 13:32:50|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|10682.34|0
1649424780000|2022-04-08 13:33:00|10682.81|10682.81|10682.74|10682.74|10683.05|10683.05|10682.74|10682.74|0
1649424810000|2022-04-08 13:33:30|10683.43|10683.43|10680.51|10680.51|10683.43|10683.43|10680.51|10680.51|0
1649424820000|2022-04-08 13:33:40|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|10681.46|0
1649424830000|2022-04-08 13:33:50|10679.5|10679.5|10676.68|10676.68|10679.5|10679.5|10676.68|10676.68|0
1649424840000|2022-04-08 13:34:00|10677.15|10677.15|10676.08|10676.08|10677.34|10677.34|10675.98|10675.98|0
1649424850000|2022-04-08 13:34:10|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|10675.98|0
1649424860000|2022-04-08 13:34:20|10675.8|10675.8|10675.42|10675.42|10675.8|10675.8|10675.08|10675.08|0
1649424870000|2022-04-08 13:34:30|10675.82|10675.82|10675.82|10675.82|10675.82|10675.82|10675.75|10675.75|0
1649424880000|2022-04-08 13:34:40|10675.56|10675.56|10674.93|10674.93|10675.56|10675.56|10674.93|10674.93|0
1649424890000|2022-04-08 13:34:50|10674.75|10674.75|10674.17|10674.17|10674.75|10674.75|10673.77|10673.77|0
1649424900000|2022-04-08 13:35:00|10674.1|10674.1|10672.58|10672.58|10674.1|10674.1|10671.64|10671.64|0
1649424910000|2022-04-08 13:35:10|10672.32|10672.32|10672.33|10672.33|10672.43|10672.43|10672.32|10672.32|0
1649424920000|2022-04-08 13:35:20|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|10672.75|0
1649424930000|2022-04-08 13:35:30|10672.54|10672.54|10672.58|10672.58|10672.78|10672.78|10672.38|10672.38|0
1649424940000|2022-04-08 13:35:40|10673.05|10673.05|10673.67|10673.67|10673.67|10673.67|10673.05|10673.05|0
1649424950000|2022-04-08 13:35:50|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1649424960000|2022-04-08 13:36:00|10675.02|10675.02|10674.79|10674.79|10675.02|10675.02|10674.79|10674.79|0
1649424970000|2022-04-08 13:36:10|10674.67|10674.67|10674.85|10674.85|10675.65|10675.65|10674.67|10674.67|0
1649424980000|2022-04-08 13:36:20|10674.38|10674.38|10673.51|10673.51|10674.38|10674.38|10673.51|10673.51|0
1649424990000|2022-04-08 13:36:30|10673.3|10673.3|10671.04|10671.04|10673.3|10673.3|10671.04|10671.04|0
1649425000000|2022-04-08 13:36:40|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|0
1649425010000|2022-04-08 13:36:50|10673.11|10673.11|10673.17|10673.17|10673.24|10673.24|10673.11|10673.11|0
1649425020000|2022-04-08 13:37:00|10673.64|10673.64|10674.15|10674.15|10674.62|10674.62|10673.64|10673.64|0
1649425040000|2022-04-08 13:37:20|10672.19|10672.19|10671.72|10671.72|10672.19|10672.19|10671.72|10671.72|0
1649425050000|2022-04-08 13:37:30|10671.63|10671.63|10671.72|10671.72|10671.72|10671.72|10671.63|10671.63|0
1649425060000|2022-04-08 13:37:40|10672.12|10672.12|10673.49|10673.49|10674.29|10674.29|10672.12|10672.12|0
1649425070000|2022-04-08 13:37:50|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|10673.26|0
1649425080000|2022-04-08 13:38:00|10672.28|10672.28|10666.98|10666.98|10672.28|10672.28|10666.58|10666.58|0
1649425100000|2022-04-08 13:38:20|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|0
1649425110000|2022-04-08 13:38:30|10664.14|10664.14|10663.2|10663.2|10664.14|10664.14|10662.73|10662.73|0
1649425120000|2022-04-08 13:38:40|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|10663.12|0
1649425130000|2022-04-08 13:38:50|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|10664.5|0
1649425140000|2022-04-08 13:39:00|10665.19|10665.19|10668.44|10668.44|10668.44|10668.44|10665.19|10665.19|0
1649425150000|2022-04-08 13:39:10|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|10668.3|0
1649425170000|2022-04-08 13:39:30|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|0
1649425180000|2022-04-08 13:39:40|10668|10668|10668|10668|10668|10668|10668|10668|0
1649425200000|2022-04-08 13:40:00|10668.07|10668.07|10668.94|10668.94|10668.94|10668.94|10667.87|10667.87|0
1649425210000|2022-04-08 13:40:10|10667.56|10667.56|10667.64|10667.64|10668.62|10668.62|10667.56|10667.56|0
1649425220000|2022-04-08 13:40:20|10667.99|10667.99|10664.2|10664.2|10667.99|10667.99|10664.2|10664.2|0
1649425230000|2022-04-08 13:40:30|10664.08|10664.08|10663.85|10663.85|10664.08|10664.08|10663.85|10663.85|0
1649425240000|2022-04-08 13:40:40|10664.32|10664.32|10664.21|10664.21|10664.32|10664.32|10664.21|10664.21|0
1649425250000|2022-04-08 13:40:50|10663.81|10663.81|10664.6|10664.6|10664.6|10664.6|10663.81|10663.81|0
1649425260000|2022-04-08 13:41:00|10663.63|10663.63|10663.12|10663.12|10663.63|10663.63|10663.12|10663.12|0
1649425270000|2022-04-08 13:41:10|10663.08|10663.08|10664.67|10664.67|10664.67|10664.67|10663.08|10663.08|0
1649425290000|2022-04-08 13:41:30|10665.07|10665.07|10665.21|10665.21|10665.21|10665.21|10665.07|10665.07|0
1649425300000|2022-04-08 13:41:40|10665.42|10665.42|10664.87|10664.87|10665.42|10665.42|10664.87|10664.87|0
1649425310000|2022-04-08 13:41:50|10664.65|10664.65|10664.38|10664.38|10665.21|10665.21|10663.7|10663.7|0
1649425320000|2022-04-08 13:42:00|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|10663.69|0
1649425330000|2022-04-08 13:42:10|10663.35|10663.35|10663.67|10663.67|10663.67|10663.67|10663.08|10663.08|0
1649425340000|2022-04-08 13:42:20|10663.6|10663.6|10663.43|10663.43|10663.83|10663.83|10663.43|10663.43|0
1649425350000|2022-04-08 13:42:30|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|10662.96|0
1649425360000|2022-04-08 13:42:40|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|10663.09|0
1649425370000|2022-04-08 13:42:50|10663.2|10663.2|10662.95|10662.95|10663.42|10663.42|10662.95|10662.95|0
1649425390000|2022-04-08 13:43:10|10662.86|10662.86|10663.25|10663.25|10663.25|10663.25|10662.86|10662.86|0
1649425400000|2022-04-08 13:43:20|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|10663.46|0
1649425410000|2022-04-08 13:43:30|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1649425430000|2022-04-08 13:43:50|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|10664.06|0
1649425440000|2022-04-08 13:44:00|10663.45|10663.45|10664.4|10664.4|10664.4|10664.4|10663.33|10663.33|0
1649425450000|2022-04-08 13:44:10|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|10664.05|0
1649425460000|2022-04-08 13:44:20|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|0
1649425470000|2022-04-08 13:44:30|10663.18|10663.18|10663.66|10663.66|10663.66|10663.66|10663.18|10663.18|0
1649425480000|2022-04-08 13:44:40|10663.86|10663.86|10664.64|10664.64|10664.64|10664.64|10663.86|10663.86|0
1649425490000|2022-04-08 13:44:50|10664.54|10664.54|10662.77|10662.77|10664.54|10664.54|10662.77|10662.77|0
1649425500000|2022-04-08 13:45:00|10662.37|10662.37|10661.74|10661.74|10662.71|10662.71|10661.74|10661.74|0
1649425510000|2022-04-08 13:45:10|10661.39|10661.39|10661.17|10661.17|10661.39|10661.39|10661.07|10661.07|0
1649425520000|2022-04-08 13:45:20|10662.26|10662.26|10664.73|10664.73|10664.73|10664.73|10662.26|10662.26|0
1649425530000|2022-04-08 13:45:30|10665.2|10665.2|10668.07|10668.07|10668.13|10668.13|10665.2|10665.2|0
1649425540000|2022-04-08 13:45:40|10668.13|10668.13|10668.65|10668.65|10668.65|10668.65|10668.13|10668.13|0
1649425550000|2022-04-08 13:45:50|10669.05|10669.05|10669.32|10669.32|10669.32|10669.32|10669.05|10669.05|0
1649425560000|2022-04-08 13:46:00|10669.57|10669.57|10668.34|10668.34|10669.57|10669.57|10668.34|10668.34|0
1649425570000|2022-04-08 13:46:10|10667.94|10667.94|10667.69|10667.69|10667.94|10667.94|10667.6|10667.6|0
1649425590000|2022-04-08 13:46:30|10666.72|10666.72|10666.32|10666.32|10666.72|10666.72|10666.32|10666.32|0
1649425600000|2022-04-08 13:46:40|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1649425610000|2022-04-08 13:46:50|10666.2|10666.2|10665.58|10665.58|10666.27|10666.27|10665.58|10665.58|0
1649425620000|2022-04-08 13:47:00|10665.67|10665.67|10664.13|10664.13|10665.67|10665.67|10664.13|10664.13|0
1649425630000|2022-04-08 13:47:10|10663.5|10663.5|10663.48|10663.48|10663.64|10663.64|10663.43|10663.43|0
1649425640000|2022-04-08 13:47:20|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|10663.25|0
1649425650000|2022-04-08 13:47:30|10662.99|10662.99|10663.06|10663.06|10663.06|10663.06|10662.99|10662.99|0
1649425660000|2022-04-08 13:47:40|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|10663.19|0
1649425670000|2022-04-08 13:47:50|10664.17|10664.17|10664.3|10664.3|10664.3|10664.3|10664.17|10664.17|0
1649425680000|2022-04-08 13:48:00|10664.19|10664.19|10664.53|10664.53|10665.16|10665.16|10664.19|10664.19|0
1649425700000|2022-04-08 13:48:20|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|10663.58|0
1649425710000|2022-04-08 13:48:30|10662.61|10662.61|10663.58|10663.58|10663.58|10663.58|10662.61|10662.61|0
1649425720000|2022-04-08 13:48:40|10663.93|10663.93|10663.58|10663.58|10663.93|10663.93|10663.58|10663.58|0
1649425730000|2022-04-08 13:48:50|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|10663.65|0
1649425740000|2022-04-08 13:49:00|10662.7|10662.7|10657.22|10657.22|10662.7|10662.7|10657.22|10657.22|0
1649425750000|2022-04-08 13:49:10|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|0
1649425760000|2022-04-08 13:49:20|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|0
1649425780000|2022-04-08 13:49:40|10656.58|10656.58|10655.52|10655.52|10656.58|10656.58|10655.52|10655.52|0
1649425790000|2022-04-08 13:49:50|10655.12|10655.12|10655.47|10655.47|10655.47|10655.47|10654.14|10654.14|0
1649425800000|2022-04-08 13:50:00|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|10655.58|0
1649425810000|2022-04-08 13:50:10|10655.23|10655.23|10654.19|10654.19|10655.23|10655.23|10654.19|10654.19|0
1649425840000|2022-04-08 13:50:40|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|10653.79|0
1649425860000|2022-04-08 13:51:00|10654.03|10654.03|10654.31|10654.31|10654.31|10654.31|10654.03|10654.03|0
1649425870000|2022-04-08 13:51:10|10654.46|10654.46|10656.39|10656.39|10657.55|10657.55|10654.46|10654.46|0
1649425890000|2022-04-08 13:51:30|10656.48|10656.48|10656.36|10656.36|10656.48|10656.48|10656.36|10656.36|0
1649425930000|2022-04-08 13:52:10|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|0
1649425940000|2022-04-08 13:52:20|10656.11|10656.11|10655.92|10655.92|10656.11|10656.11|10655.92|10655.92|0
1649425950000|2022-04-08 13:52:30|10656.4|10656.4|10654.47|10654.47|10656.4|10656.4|10654.47|10654.47|0
1649425960000|2022-04-08 13:52:40|10653.5|10653.5|10653.61|10653.61|10653.61|10653.61|10653.5|10653.5|0
1649425970000|2022-04-08 13:52:50|10653.14|10653.14|10650.68|10650.68|10653.14|10653.14|10650.68|10650.68|0
1649425980000|2022-04-08 13:53:00|10650.44|10650.44|10649.17|10649.17|10650.44|10650.44|10649.17|10649.17|0
1649425990000|2022-04-08 13:53:10|10649.57|10649.57|10650.09|10650.09|10650.09|10650.09|10649.57|10649.57|0
1649426020000|2022-04-08 13:53:40|10649.66|10649.66|10649.19|10649.19|10649.66|10649.66|10648.69|10648.69|0
1649426030000|2022-04-08 13:53:50|10648.72|10648.72|10646.82|10646.82|10648.72|10648.72|10646.82|10646.82|0
1649426040000|2022-04-08 13:54:00|10646.71|10646.71|10647.47|10647.47|10647.47|10647.47|10645.98|10645.98|0
1649426060000|2022-04-08 13:54:20|10647.13|10647.13|10647.65|10647.65|10649.02|10649.02|10646.18|10646.18|0
1649426070000|2022-04-08 13:54:30|10647.17|10647.17|10647.85|10647.85|10647.85|10647.85|10647.17|10647.17|0
1649426080000|2022-04-08 13:54:40|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|0
1649426090000|2022-04-08 13:54:50|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|10646.53|0
1649426100000|2022-04-08 13:55:00|10647.47|10647.47|10648.51|10648.51|10648.58|10648.58|10647.47|10647.47|0
1649426120000|2022-04-08 13:55:20|10649.3|10649.3|10649.7|10649.7|10649.7|10649.7|10649.3|10649.3|0
1649426130000|2022-04-08 13:55:30|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|10649.3|0
1649426160000|2022-04-08 13:56:00|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|0
1649426170000|2022-04-08 13:56:10|10649.3|10649.3|10649.65|10649.65|10649.65|10649.65|10649.3|10649.3|0
1649426180000|2022-04-08 13:56:20|10649.76|10649.76|10647.32|10647.32|10649.88|10649.88|10647.32|10647.32|0
1649426190000|2022-04-08 13:56:30|10646.34|10646.34|10644.66|10644.66|10646.34|10646.34|10644.66|10644.66|0
1649426200000|2022-04-08 13:56:40|10644.18|10644.18|10647.63|10647.63|10647.63|10647.63|10644.18|10644.18|0
1649426220000|2022-04-08 13:57:00|10646.65|10646.65|10646.95|10646.95|10646.95|10646.95|10646.65|10646.65|0
1649426240000|2022-04-08 13:57:20|10646.88|10646.88|10649.32|10649.32|10649.32|10649.32|10646.72|10646.72|0
1649426260000|2022-04-08 13:57:40|10648.37|10648.37|10648.03|10648.03|10648.37|10648.37|10648.03|10648.03|0
1649426270000|2022-04-08 13:57:50|10647.63|10647.63|10647.54|10647.54|10647.63|10647.63|10647.54|10647.54|0
1649426310000|2022-04-08 13:58:30|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|10647.34|0
1649426320000|2022-04-08 13:58:40|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|10646.94|0
1649426330000|2022-04-08 13:58:50|10645.96|10645.96|10646.94|10646.94|10646.94|10646.94|10645.96|10645.96|0
1649426340000|2022-04-08 13:59:00|10647.06|10647.06|10648.12|10648.12|10648.12|10648.12|10647.06|10647.06|0
1649426350000|2022-04-08 13:59:10|10648|10648|10648.12|10648.12|10648.12|10648.12|10648|10648|0
1649426370000|2022-04-08 13:59:30|10648.04|10648.04|10648.14|10648.14|10648.14|10648.14|10648.04|10648.04|0
1649426390000|2022-04-08 13:59:50|10648.29|10648.29|10644.44|10644.44|10648.29|10648.29|10644.44|10644.44|0
1649426400000|2022-04-08 14:00:00|10642.96|10642.96|10639.66|10639.66|10642.96|10642.96|10639.38|10639.38|0
1649426410000|2022-04-08 14:00:10|10639.44|10639.44|10642.03|10642.03|10642.09|10642.09|10639.44|10639.44|0
1649426430000|2022-04-08 14:00:30|10642.72|10642.72|10642.17|10642.17|10642.72|10642.72|10641.77|10641.77|0
1649426440000|2022-04-08 14:00:40|10642.64|10642.64|10645.99|10645.99|10646.26|10646.26|10642.64|10642.64|0
1649426460000|2022-04-08 14:01:00|10646.96|10646.96|10647.08|10647.08|10647.08|10647.08|10646.96|10646.96|0
1649426470000|2022-04-08 14:01:10|10647.29|10647.29|10647.69|10647.69|10647.69|10647.69|10647.29|10647.29|0
1649426480000|2022-04-08 14:01:20|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1649426490000|2022-04-08 14:01:30|10649.61|10649.61|10649.51|10649.51|10649.61|10649.61|10649.41|10649.41|0
1649426500000|2022-04-08 14:01:40|10649.11|10649.11|10649.47|10649.47|10649.47|10649.47|10649.11|10649.11|0
1649426510000|2022-04-08 14:01:50|10647.51|10647.51|10647.64|10647.64|10647.77|10647.77|10647.51|10647.51|0
1649426520000|2022-04-08 14:02:00|10647.74|10647.74|10647.36|10647.36|10648.3|10648.3|10647.36|10647.36|0
1649426530000|2022-04-08 14:02:10|10647.56|10647.56|10644.53|10644.53|10647.56|10647.56|10644.53|10644.53|0
1649426540000|2022-04-08 14:02:20|10644.87|10644.87|10645.06|10645.06|10645.06|10645.06|10643.9|10643.9|0
1649426550000|2022-04-08 14:02:30|10646.04|10646.04|10647.66|10647.66|10647.66|10647.66|10646.04|10646.04|0
1649426570000|2022-04-08 14:02:50|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|0
1649426580000|2022-04-08 14:03:00|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|10647.66|0
1649426590000|2022-04-08 14:03:10|10647.87|10647.87|10648.07|10648.07|10648.07|10648.07|10647.87|10647.87|0
1649426610000|2022-04-08 14:03:30|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|10647.1|0
1649426630000|2022-04-08 14:03:50|10646.75|10646.75|10647.22|10647.22|10647.22|10647.22|10646.75|10646.75|0
1649426640000|2022-04-08 14:04:00|10647.57|10647.57|10649.78|10649.78|10649.78|10649.78|10647.57|10647.57|0
1649426650000|2022-04-08 14:04:10|10650.26|10650.26|10651.63|10651.63|10651.63|10651.63|10650.26|10650.26|0
1649426660000|2022-04-08 14:04:20|10651.97|10651.97|10651.03|10651.03|10651.97|10651.97|10651.03|10651.03|0
1649426670000|2022-04-08 14:04:30|10651.5|10651.5|10651.97|10651.97|10651.97|10651.97|10651.5|10651.5|0
1649426680000|2022-04-08 14:04:40|10652.1|10652.1|10651.74|10651.74|10652.1|10652.1|10651.74|10651.74|0
1649426700000|2022-04-08 14:05:00|10652.69|10652.69|10653.67|10653.67|10653.67|10653.67|10652.69|10652.69|0
1649426720000|2022-04-08 14:05:20|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|0
1649426730000|2022-04-08 14:05:30|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|10654.32|0
1649426740000|2022-04-08 14:05:40|10655.3|10655.3|10657.22|10657.22|10657.22|10657.22|10654.9|10654.9|0
1649426750000|2022-04-08 14:05:50|10657.59|10657.59|10657.64|10657.64|10657.64|10657.64|10657.59|10657.59|0
1649426760000|2022-04-08 14:06:00|10657.8|10657.8|10660.17|10660.17|10660.17|10660.17|10657.8|10657.8|0
1649426770000|2022-04-08 14:06:10|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|10660.64|0
1649426780000|2022-04-08 14:06:20|10659.69|10659.69|10659.12|10659.12|10659.69|10659.69|10658.72|10658.72|0
1649426790000|2022-04-08 14:06:30|10657.33|10657.33|10656.91|10656.91|10657.33|10657.33|10656.91|10656.91|0
1649426800000|2022-04-08 14:06:40|10657.38|10657.38|10657.78|10657.78|10657.85|10657.85|10657.38|10657.38|0
1649426810000|2022-04-08 14:06:50|10657.7|10657.7|10657.7|10657.7|10657.84|10657.84|10657.7|10657.7|0
1649426820000|2022-04-08 14:07:00|10658.7|10658.7|10658.37|10658.37|10658.7|10658.7|10658.37|10658.37|0
1649426840000|2022-04-08 14:07:20|10658.49|10658.49|10658.02|10658.02|10658.49|10658.49|10658.02|10658.02|0
1649426850000|2022-04-08 14:07:30|10657.62|10657.62|10657.19|10657.19|10657.62|10657.62|10657.08|10657.08|0
1649426860000|2022-04-08 14:07:40|10657.09|10657.09|10656.55|10656.55|10657.09|10657.09|10656.55|10656.55|0
1649426880000|2022-04-08 14:08:00|10656.67|10656.67|10657.14|10657.14|10657.14|10657.14|10656.67|10656.67|0
1649426890000|2022-04-08 14:08:10|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|0
1649426900000|2022-04-08 14:08:20|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|0
1649426910000|2022-04-08 14:08:30|10660.25|10660.25|10662.35|10662.35|10662.35|10662.35|10660.25|10660.25|0
1649426920000|2022-04-08 14:08:40|10662.7|10662.7|10663.97|10663.97|10663.97|10663.97|10662.7|10662.7|0
1649426930000|2022-04-08 14:08:50|10664.27|10664.27|10666.15|10666.15|10666.15|10666.15|10664.27|10664.27|0
1649426940000|2022-04-08 14:09:00|10666.55|10666.55|10667.13|10667.13|10667.13|10667.13|10666.55|10666.55|0
1649426950000|2022-04-08 14:09:10|10669.97|10669.97|10670.46|10670.46|10671.29|10671.29|10669.97|10669.97|0
1649426960000|2022-04-08 14:09:20|10670.8|10670.8|10671.72|10671.72|10671.72|10671.72|10670.8|10670.8|0
1649426970000|2022-04-08 14:09:30|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|10672.06|0
1649426990000|2022-04-08 14:09:50|10671.03|10671.03|10670.97|10670.97|10671.03|10671.03|10670.63|10670.63|0
1649427000000|2022-04-08 14:10:00|10671.37|10671.37|10671.58|10671.58|10671.58|10671.58|10671.37|10671.37|0
1649427010000|2022-04-08 14:10:10|10671.81|10671.81|10671|10671|10671.81|10671.81|10671|10671|0
1649427020000|2022-04-08 14:10:20|10671.06|10671.06|10671.2|10671.2|10671.2|10671.2|10671.06|10671.06|0
1649427030000|2022-04-08 14:10:30|10671.12|10671.12|10666.48|10666.48|10671.12|10671.12|10666.48|10666.48|0
1649427040000|2022-04-08 14:10:40|10666.69|10666.69|10667.16|10667.16|10667.16|10667.16|10666.69|10666.69|0
1649427060000|2022-04-08 14:11:00|10666.82|10666.82|10667|10667|10667|10667|10666.82|10666.82|0
1649427070000|2022-04-08 14:11:10|10666.06|10666.06|10665.05|10665.05|10666.06|10666.06|10664.7|10664.7|0
1649427080000|2022-04-08 14:11:20|10664.93|10664.93|10664.93|10664.93|10665.05|10665.05|10664.93|10664.93|0
1649427090000|2022-04-08 14:11:30|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|10665.13|0
1649427100000|2022-04-08 14:11:40|10665.06|10665.06|10664.21|10664.21|10665.06|10665.06|10664.21|10664.21|0
1649427110000|2022-04-08 14:11:50|10664.42|10664.42|10663.69|10663.69|10664.42|10664.42|10663.69|10663.69|0
1649427120000|2022-04-08 14:12:00|10662.71|10662.71|10662.24|10662.24|10662.71|10662.71|10662.24|10662.24|0
1649427130000|2022-04-08 14:12:10|10661.26|10661.26|10658.62|10658.62|10661.26|10661.26|10657.39|10657.39|0
1649427150000|2022-04-08 14:12:30|10658.96|10658.96|10655.56|10655.56|10659.04|10659.04|10655.56|10655.56|0
1649427160000|2022-04-08 14:12:40|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|10655.22|0
1649427170000|2022-04-08 14:12:50|10656.16|10656.16|10657.14|10657.14|10657.14|10657.14|10656.16|10656.16|0
1649427180000|2022-04-08 14:13:00|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|10657.19|0
1649427200000|2022-04-08 14:13:20|10656.72|10656.72|10656.59|10656.59|10656.72|10656.72|10656.53|10656.53|0
1649427210000|2022-04-08 14:13:30|10656.25|10656.25|10655.34|10655.34|10656.59|10656.59|10655.27|10655.27|0
1649427220000|2022-04-08 14:13:40|10654.87|10654.87|10654.73|10654.73|10654.87|10654.87|10654.66|10654.66|0
1649427240000|2022-04-08 14:14:00|10653.75|10653.75|10652.38|10652.38|10653.75|10653.75|10652.38|10652.38|0
1649427250000|2022-04-08 14:14:10|10651.88|10651.88|10651.48|10651.48|10652.09|10652.09|10651.48|10651.48|0
1649427260000|2022-04-08 14:14:20|10652.46|10652.46|10651.48|10651.48|10652.46|10652.46|10651.48|10651.48|0
1649427270000|2022-04-08 14:14:30|10650.51|10650.51|10650.16|10650.16|10650.51|10650.51|10650.16|10650.16|0
1649427280000|2022-04-08 14:14:40|10650.28|10650.28|10650.62|10650.62|10650.62|10650.62|10650.28|10650.28|0
1649427290000|2022-04-08 14:14:50|10651.57|10651.57|10652.04|10652.04|10652.24|10652.24|10651.57|10651.57|0
1649427300000|2022-04-08 14:15:00|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|10652.16|0
1649427330000|2022-04-08 14:15:30|10652.04|10652.04|10651.57|10651.57|10652.04|10652.04|10651.57|10651.57|0
1649427340000|2022-04-08 14:15:40|10651.17|10651.17|10650.77|10650.77|10651.17|10651.17|10650.77|10650.77|0
1649427350000|2022-04-08 14:15:50|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|0
1649427360000|2022-04-08 14:16:00|10651.01|10651.01|10650.89|10650.89|10651.01|10651.01|10650.89|10650.89|0
1649427370000|2022-04-08 14:16:10|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|10651.29|0
1649427390000|2022-04-08 14:16:30|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|10651.03|0
1649427400000|2022-04-08 14:16:40|10650.64|10650.64|10650.24|10650.24|10650.64|10650.64|10650.24|10650.24|0
1649427410000|2022-04-08 14:16:50|10650.64|10650.64|10649.86|10649.86|10650.84|10650.84|10649.86|10649.86|0
1649427420000|2022-04-08 14:17:00|10649.52|10649.52|10648.54|10648.54|10649.52|10649.52|10648.54|10648.54|0
1649427430000|2022-04-08 14:17:10|10649.49|10649.49|10648.22|10648.22|10649.49|10649.49|10648.22|10648.22|0
1649427440000|2022-04-08 14:17:20|10648.62|10648.62|10647.64|10647.64|10648.62|10648.62|10647.64|10647.64|0
1649427450000|2022-04-08 14:17:30|10647.38|10647.38|10645.89|10645.89|10647.38|10647.38|10645.89|10645.89|0
1649427460000|2022-04-08 14:17:40|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|10646.87|0
1649427470000|2022-04-08 14:17:50|10646.47|10646.47|10646.07|10646.07|10646.47|10646.47|10646.07|10646.07|0
1649427480000|2022-04-08 14:18:00|10645.6|10645.6|10646.21|10646.21|10646.21|10646.21|10645.6|10645.6|0
1649427490000|2022-04-08 14:18:10|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|10645.23|0
1649427500000|2022-04-08 14:18:20|10645.7|10645.7|10646.2|10646.2|10646.2|10646.2|10645.7|10645.7|0
1649427520000|2022-04-08 14:18:40|10646.07|10646.07|10647.51|10647.51|10647.51|10647.51|10646.07|10646.07|0
1649427530000|2022-04-08 14:18:50|10647.62|10647.62|10646.62|10646.62|10647.67|10647.67|10646.62|10646.62|0
1649427540000|2022-04-08 14:19:00|10647.09|10647.09|10646.43|10646.43|10647.09|10647.09|10646.43|10646.43|0
1649427550000|2022-04-08 14:19:10|10646.78|10646.78|10648.2|10648.2|10648.89|10648.89|10646.78|10646.78|0
1649427560000|2022-04-08 14:19:20|10649.18|10649.18|10652.47|10652.47|10652.47|10652.47|10649.18|10649.18|0
1649427570000|2022-04-08 14:19:30|10652.59|10652.59|10652.73|10652.73|10652.73|10652.73|10652.59|10652.59|0
1649427580000|2022-04-08 14:19:40|10652.6|10652.6|10653.65|10653.65|10653.65|10653.65|10652.6|10652.6|0
1649427590000|2022-04-08 14:19:50|10652.71|10652.71|10649.68|10649.68|10652.71|10652.71|10649.68|10649.68|0
1649427610000|2022-04-08 14:20:10|10650.65|10650.65|10651.98|10651.98|10651.98|10651.98|10650.65|10650.65|0
1649427640000|2022-04-08 14:20:40|10652.32|10652.32|10649.86|10649.86|10652.32|10652.32|10649.86|10649.86|0
1649427650000|2022-04-08 14:20:50|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|10650.26|0
1649427660000|2022-04-08 14:21:00|10651.24|10651.24|10651.71|10651.71|10651.71|10651.71|10651.24|10651.24|0
1649427680000|2022-04-08 14:21:20|10652.05|10652.05|10654.71|10654.71|10654.71|10654.71|10652.05|10652.05|0
1649427690000|2022-04-08 14:21:30|10655.18|10655.18|10655.66|10655.66|10655.66|10655.66|10655.18|10655.18|0
1649427700000|2022-04-08 14:21:40|10655.76|10655.76|10654.91|10654.91|10655.86|10655.86|10654.91|10654.91|0
1649427730000|2022-04-08 14:22:10|10655.17|10655.17|10655.65|10655.65|10655.65|10655.65|10655.17|10655.17|0
1649427740000|2022-04-08 14:22:20|10655.71|10655.71|10654.98|10654.98|10655.85|10655.85|10654.98|10654.98|0
1649427750000|2022-04-08 14:22:30|10654|10654|10653.51|10653.51|10654|10654|10653.51|10653.51|0
1649427760000|2022-04-08 14:22:40|10653.45|10653.45|10652.34|10652.34|10653.45|10653.45|10652.34|10652.34|0
1649427770000|2022-04-08 14:22:50|10652.43|10652.43|10653.07|10653.07|10653.07|10653.07|10652.43|10652.43|0
1649427780000|2022-04-08 14:23:00|10652.95|10652.95|10652.02|10652.02|10652.95|10652.95|10651.98|10651.98|0
1649427790000|2022-04-08 14:23:10|10651.05|10651.05|10651.34|10651.34|10651.34|10651.34|10651.05|10651.05|0
1649427800000|2022-04-08 14:23:20|10651.48|10651.48|10652.49|10652.49|10652.49|10652.49|10650.77|10650.77|0
1649427810000|2022-04-08 14:23:30|10652.57|10652.57|10653.81|10653.81|10653.81|10653.81|10652.57|10652.57|0
1649427820000|2022-04-08 14:23:40|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|0
1649427830000|2022-04-08 14:23:50|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|0
1649427840000|2022-04-08 14:24:00|10653.82|10653.82|10657.97|10657.97|10657.97|10657.97|10653.82|10653.82|0
1649427850000|2022-04-08 14:24:10|10657.63|10657.63|10658.03|10658.03|10658.24|10658.24|10657.63|10657.63|0
1649427860000|2022-04-08 14:24:20|10658.08|10658.08|10658.48|10658.48|10658.48|10658.48|10658.08|10658.08|0
1649427870000|2022-04-08 14:24:30|10658.58|10658.58|10658.63|10658.63|10658.63|10658.63|10658.5|10658.5|0
1649427880000|2022-04-08 14:24:40|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|0
1649427890000|2022-04-08 14:24:50|10660.18|10660.18|10658.61|10658.61|10660.65|10660.65|10658.61|10658.61|0
1649427900000|2022-04-08 14:25:00|10658.14|10658.14|10659.23|10659.23|10659.23|10659.23|10658.07|10658.07|0
1649427910000|2022-04-08 14:25:10|10659.1|10659.1|10659.81|10659.81|10659.81|10659.81|10659.1|10659.1|0
1649427920000|2022-04-08 14:25:20|10659.39|10659.39|10658.96|10658.96|10659.39|10659.39|10658.96|10658.96|0
1649427930000|2022-04-08 14:25:30|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|10658.62|0
1649427940000|2022-04-08 14:25:40|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|0
1649427950000|2022-04-08 14:25:50|10657.52|10657.52|10656.55|10656.55|10657.52|10657.52|10656.55|10656.55|0
1649427970000|2022-04-08 14:26:10|10657.52|10657.52|10657.36|10657.36|10657.52|10657.52|10657.36|10657.36|0
1649427980000|2022-04-08 14:26:20|10658.33|10658.33|10659.31|10659.31|10659.31|10659.31|10658.33|10658.33|0
1649428010000|2022-04-08 14:26:50|10660.29|10660.29|10662.95|10662.95|10662.95|10662.95|10660.29|10660.29|0
1649428020000|2022-04-08 14:27:00|10663.9|10663.9|10666.27|10666.27|10666.27|10666.27|10663.8|10663.8|0
1649428030000|2022-04-08 14:27:10|10666.15|10666.15|10666.25|10666.25|10666.38|10666.38|10666.15|10666.15|0
1649428050000|2022-04-08 14:27:30|10666.38|10666.38|10666.88|10666.88|10666.88|10666.88|10666.38|10666.38|0
1649428060000|2022-04-08 14:27:40|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|10666.96|0
1649428070000|2022-04-08 14:27:50|10667.19|10667.19|10670.38|10670.38|10670.38|10670.38|10667.19|10667.19|0
1649428080000|2022-04-08 14:28:00|10670.64|10670.64|10672.57|10672.57|10672.57|10672.57|10670.64|10670.64|0
1649428090000|2022-04-08 14:28:10|10670.62|10670.62|10670.85|10670.85|10670.85|10670.85|10670.62|10670.62|0
1649428110000|2022-04-08 14:28:30|10670.81|10670.81|10671.28|10671.28|10671.28|10671.28|10670.81|10670.81|0
1649428120000|2022-04-08 14:28:40|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1649428130000|2022-04-08 14:28:50|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|10672.3|0
1649428140000|2022-04-08 14:29:00|10673.04|10673.04|10675.12|10675.12|10675.12|10675.12|10673.04|10673.04|0
1649428150000|2022-04-08 14:29:10|10675.19|10675.19|10675.7|10675.7|10675.7|10675.7|10675.19|10675.19|0
1649428160000|2022-04-08 14:29:20|10675.88|10675.88|10676.54|10676.54|10676.54|10676.54|10675.88|10675.88|0
1649428170000|2022-04-08 14:29:30|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|10676.75|0
1649428190000|2022-04-08 14:29:50|10677.73|10677.73|10680.26|10680.26|10680.42|10680.42|10677.73|10677.73|0
1649428200000|2022-04-08 14:30:00|10681.21|10681.21|10681.79|10681.79|10681.79|10681.79|10680.74|10680.74|0
1649428210000|2022-04-08 14:30:10|10682.13|10682.13|10682.57|10682.57|10682.8|10682.8|10682.13|10682.13|0
1649428220000|2022-04-08 14:30:20|10682.7|10682.7|10683.07|10683.07|10683.07|10683.07|10682.7|10682.7|0
1649428230000|2022-04-08 14:30:30|10682.76|10682.76|10682.68|10682.68|10682.76|10682.76|10682.68|10682.68|0
1649428240000|2022-04-08 14:30:40|10682.88|10682.88|10682.69|10682.69|10683.63|10683.63|10682.69|10682.69|0
1649428250000|2022-04-08 14:30:50|10683.16|10683.16|10684|10684|10684|10684|10683.16|10683.16|0
1649428260000|2022-04-08 14:31:00|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|10684.21|0
1649428270000|2022-04-08 14:31:10|10684.63|10684.63|10685.71|10685.71|10685.71|10685.71|10684.63|10684.63|0
1649428280000|2022-04-08 14:31:20|10685.92|10685.92|10689.27|10689.27|10689.27|10689.27|10685.92|10685.92|0
1649428290000|2022-04-08 14:31:30|10689.75|10689.75|10691.06|10691.06|10691.06|10691.06|10689.75|10689.75|0
1649428300000|2022-04-08 14:31:40|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|0
1649428310000|2022-04-08 14:31:50|10690.32|10690.32|10690.97|10690.97|10691.18|10691.18|10690.2|10690.2|0
1649428320000|2022-04-08 14:32:00|10691.27|10691.27|10691.22|10691.22|10691.27|10691.27|10691.22|10691.22|0
1649428330000|2022-04-08 14:32:10|10692.02|10692.02|10692.34|10692.34|10692.34|10692.34|10691.87|10691.87|0
1649428340000|2022-04-08 14:32:20|10692.41|10692.41|10692.25|10692.25|10692.67|10692.67|10692.25|10692.25|0
1649428360000|2022-04-08 14:32:40|10692.51|10692.51|10692.66|10692.66|10692.66|10692.66|10692.51|10692.51|0
1649428370000|2022-04-08 14:32:50|10692.93|10692.93|10692.75|10692.75|10692.93|10692.93|10692.75|10692.75|0
1649428380000|2022-04-08 14:33:00|10693.15|10693.15|10693.69|10693.69|10694.21|10694.21|10693.03|10693.03|0
1649428390000|2022-04-08 14:33:10|10693.21|10693.21|10693.87|10693.87|10693.87|10693.87|10693.21|10693.21|0
1649428400000|2022-04-08 14:33:20|10693.94|10693.94|10693.87|10693.87|10693.94|10693.94|10693.8|10693.8|0
1649428410000|2022-04-08 14:33:30|10693.53|10693.53|10692.57|10692.57|10693.53|10693.53|10691.5|10691.5|0
1649428420000|2022-04-08 14:33:40|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|10692.37|0
1649428430000|2022-04-08 14:33:50|10692.71|10692.71|10694.19|10694.19|10694.19|10694.19|10692.71|10692.71|0
1649428440000|2022-04-08 14:34:00|10694.43|10694.43|10696.7|10696.7|10696.7|10696.7|10694.2|10694.2|0
1649428450000|2022-04-08 14:34:10|10697.67|10697.67|10697.48|10697.48|10697.67|10697.67|10697.48|10697.48|0
1649428460000|2022-04-08 14:34:20|10697.4|10697.4|10697.4|10697.4|10697.48|10697.48|10697.33|10697.33|0
1649428470000|2022-04-08 14:34:30|10697.61|10697.61|10697.68|10697.68|10697.68|10697.68|10697.61|10697.61|0
1649428480000|2022-04-08 14:34:40|10697.76|10697.76|10696.22|10696.22|10697.76|10697.76|10696.22|10696.22|0
1649428500000|2022-04-08 14:35:00|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|0
1649428510000|2022-04-08 14:35:10|10695.68|10695.68|10695.47|10695.47|10695.68|10695.68|10695.47|10695.47|0
1649428520000|2022-04-08 14:35:20|10695.38|10695.38|10696.36|10696.36|10696.36|10696.36|10695.38|10695.38|0
1649428530000|2022-04-08 14:35:30|10696.76|10696.76|10697.1|10697.1|10697.1|10697.1|10696.76|10696.76|0
1649428540000|2022-04-08 14:35:40|10696.76|10696.76|10696.81|10696.81|10696.96|10696.96|10696.76|10696.76|0
1649428560000|2022-04-08 14:36:00|10697.79|10697.79|10698.48|10698.48|10698.48|10698.48|10697.79|10697.79|0
1649428570000|2022-04-08 14:36:10|10698.96|10698.96|10698.65|10698.65|10698.96|10698.96|10698.65|10698.65|0
1649428590000|2022-04-08 14:36:30|10698.26|10698.26|10697.91|10697.91|10698.26|10698.26|10697.91|10697.91|0
1649428600000|2022-04-08 14:36:40|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|0
1649428610000|2022-04-08 14:36:50|10697.82|10697.82|10698.8|10698.8|10698.8|10698.8|10697.82|10697.82|0
1649428630000|2022-04-08 14:37:10|10698.92|10698.92|10698.07|10698.07|10699.04|10699.04|10698.07|10698.07|0
1649428640000|2022-04-08 14:37:20|10697.72|10697.72|10697.82|10697.82|10697.82|10697.82|10697.72|10697.72|0
1649428660000|2022-04-08 14:37:40|10697.66|10697.66|10697.47|10697.47|10697.71|10697.71|10697.47|10697.47|0
1649428680000|2022-04-08 14:38:00|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|10697.81|0
1649428690000|2022-04-08 14:38:10|10697.34|10697.34|10696.1|10696.1|10697.34|10697.34|10696.1|10696.1|0
1649428700000|2022-04-08 14:38:20|10695.76|10695.76|10694.25|10694.25|10695.76|10695.76|10694.25|10694.25|0
1649428710000|2022-04-08 14:38:30|10693.28|10693.28|10694.22|10694.22|10694.22|10694.22|10692.3|10692.3|0
1649428730000|2022-04-08 14:38:50|10696.18|10696.18|10696.31|10696.31|10696.41|10696.41|10696.18|10696.18|0
1649428740000|2022-04-08 14:39:00|10696.16|10696.16|10695.98|10695.98|10696.46|10696.46|10695.98|10695.98|0
1649428750000|2022-04-08 14:39:10|10696.09|10696.09|10696.09|10696.09|10696.09|10696.09|10695.78|10695.78|0
1649428770000|2022-04-08 14:39:30|10695.11|10695.11|10695.26|10695.26|10695.36|10695.36|10695.11|10695.11|0
1649428780000|2022-04-08 14:39:40|10695.14|10695.14|10693.86|10693.86|10695.14|10695.14|10693.72|10693.72|0
1649428790000|2022-04-08 14:39:50|10693.6|10693.6|10693.86|10693.86|10693.86|10693.86|10693.5|10693.5|0
1649428800000|2022-04-08 14:40:00|10693.78|10693.78|10694.13|10694.13|10694.13|10694.13|10693.78|10693.78|0
1649428810000|2022-04-08 14:40:10|10694.05|10694.05|10693.9|10693.9|10694.13|10694.13|10693.82|10693.82|0
1649428820000|2022-04-08 14:40:20|10692.92|10692.92|10691.16|10691.16|10692.92|10692.92|10691.16|10691.16|0
1649428830000|2022-04-08 14:40:30|10691.02|10691.02|10691.32|10691.32|10691.32|10691.32|10691.02|10691.02|0
1649428840000|2022-04-08 14:40:40|10692.3|10692.3|10692.92|10692.92|10692.92|10692.92|10692.3|10692.3|0
1649428850000|2022-04-08 14:40:50|10692.19|10692.19|10690.44|10690.44|10692.4|10692.4|10690.4|10690.4|0
1649428860000|2022-04-08 14:41:00|10689.97|10689.97|10688.01|10688.01|10689.97|10689.97|10688.01|10688.01|0
1649428870000|2022-04-08 14:41:10|10688.48|10688.48|10688.01|10688.01|10688.48|10688.48|10688.01|10688.01|0
1649428890000|2022-04-08 14:41:30|10688.48|10688.48|10690.45|10690.45|10690.45|10690.45|10688.18|10688.18|0
1649428900000|2022-04-08 14:41:40|10690.85|10690.85|10691.19|10691.19|10691.19|10691.19|10690.85|10690.85|0
1649428920000|2022-04-08 14:42:00|10692.17|10692.17|10695.55|10695.55|10695.55|10695.55|10691.7|10691.7|0
1649428930000|2022-04-08 14:42:10|10694.57|10694.57|10690.53|10690.53|10694.57|10694.57|10690.53|10690.53|0
1649428940000|2022-04-08 14:42:20|10690.73|10690.73|10690.29|10690.29|10690.73|10690.73|10690.29|10690.29|0
1649428960000|2022-04-08 14:42:40|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|10690.76|0
1649428970000|2022-04-08 14:42:50|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|10690.65|0
1649428980000|2022-04-08 14:43:00|10691.34|10691.34|10693.24|10693.24|10693.39|10693.39|10691.34|10691.34|0
1649428990000|2022-04-08 14:43:10|10693.09|10693.09|10693.24|10693.24|10693.24|10693.24|10693.09|10693.09|0
1649429000000|2022-04-08 14:43:20|10693.15|10693.15|10691.46|10691.46|10693.15|10693.15|10691.46|10691.46|0
1649429010000|2022-04-08 14:43:30|10691.16|10691.16|10690.83|10690.83|10691.22|10691.22|10690.83|10690.83|0
1649429020000|2022-04-08 14:43:40|10690.43|10690.43|10691.38|10691.38|10691.38|10691.38|10690.43|10690.43|0
1649429030000|2022-04-08 14:43:50|10691.15|10691.15|10691.3|10691.3|10691.3|10691.3|10691.1|10691.1|0
1649429040000|2022-04-08 14:44:00|10691.42|10691.42|10692.24|10692.24|10692.24|10692.24|10691.42|10691.42|0
1649429050000|2022-04-08 14:44:10|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|10692.58|0
1649429060000|2022-04-08 14:44:20|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1649429070000|2022-04-08 14:44:30|10691.41|10691.41|10688.1|10688.1|10691.41|10691.41|10687.62|10687.62|0
1649429090000|2022-04-08 14:44:50|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|10688.57|0
1649429100000|2022-04-08 14:45:00|10688.1|10688.1|10685.51|10685.51|10688.1|10688.1|10685.17|10685.17|0
1649429110000|2022-04-08 14:45:10|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|0
1649429120000|2022-04-08 14:45:20|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|10684.88|0
1649429130000|2022-04-08 14:45:30|10685.35|10685.35|10687.18|10687.18|10687.18|10687.18|10685.35|10685.35|0
1649429140000|2022-04-08 14:45:40|10688.16|10688.16|10686.31|10686.31|10688.16|10688.16|10686.31|10686.31|0
1649429150000|2022-04-08 14:45:50|10686.78|10686.78|10686.78|10686.78|10687.26|10687.26|10686.78|10686.78|0
1649429160000|2022-04-08 14:46:00|10686.72|10686.72|10686.75|10686.75|10687.6|10687.6|10686.65|10686.65|0
1649429170000|2022-04-08 14:46:10|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|10687.55|0
1649429180000|2022-04-08 14:46:20|10687.43|10687.43|10687.51|10687.51|10687.51|10687.51|10687.03|10687.03|0
1649429190000|2022-04-08 14:46:30|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|0
1649429200000|2022-04-08 14:46:40|10687.51|10687.51|10687.39|10687.39|10687.51|10687.51|10687.39|10687.39|0
1649429220000|2022-04-08 14:47:00|10687.87|10687.87|10688.37|10688.37|10688.37|10688.37|10687.57|10687.57|0
1649429230000|2022-04-08 14:47:10|10688.53|10688.53|10688.64|10688.64|10688.64|10688.64|10688.44|10688.44|0
1649429240000|2022-04-08 14:47:20|10688.3|10688.3|10689.17|10689.17|10689.17|10689.17|10688.16|10688.16|0
1649429260000|2022-04-08 14:47:40|10688.83|10688.83|10688.68|10688.68|10688.83|10688.83|10688.68|10688.68|0
1649429270000|2022-04-08 14:47:50|10688.1|10688.1|10687.7|10687.7|10688.1|10688.1|10687.7|10687.7|0
1649429280000|2022-04-08 14:48:00|10687.35|10687.35|10686.99|10686.99|10687.77|10687.77|10686.99|10686.99|0
1649429290000|2022-04-08 14:48:10|10687.34|10687.34|10687.22|10687.22|10687.34|10687.34|10687.22|10687.22|0
1649429300000|2022-04-08 14:48:20|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|0
1649429310000|2022-04-08 14:48:30|10688.46|10688.46|10687.39|10687.39|10688.46|10688.46|10687.39|10687.39|0
1649429320000|2022-04-08 14:48:40|10687|10687|10686.74|10686.74|10687.24|10687.24|10686.63|10686.63|0
1649429330000|2022-04-08 14:48:50|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|0
1649429340000|2022-04-08 14:49:00|10686.61|10686.61|10687.55|10687.55|10687.55|10687.55|10686.48|10686.48|0
1649429350000|2022-04-08 14:49:10|10687.38|10687.38|10686.13|10686.13|10687.38|10687.38|10686.13|10686.13|0
1649429360000|2022-04-08 14:49:20|10684.76|10684.76|10682.98|10682.98|10684.76|10684.76|10682.98|10682.98|0
1649429370000|2022-04-08 14:49:30|10683.38|10683.38|10683.85|10683.85|10683.85|10683.85|10683.38|10683.38|0
1649429390000|2022-04-08 14:49:50|10683.75|10683.75|10685.12|10685.12|10685.12|10685.12|10683.75|10683.75|0
1649429400000|2022-04-08 14:50:00|10685.42|10685.42|10685.82|10685.82|10685.82|10685.82|10685.42|10685.42|0
1649429410000|2022-04-08 14:50:10|10685.77|10685.77|10685.9|10685.9|10685.9|10685.9|10685.77|10685.77|0
1649429420000|2022-04-08 14:50:20|10686.24|10686.24|10687.22|10687.22|10687.22|10687.22|10686.24|10686.24|0
1649429430000|2022-04-08 14:50:30|10687.09|10687.09|10686.97|10686.97|10687.09|10687.09|10686.97|10686.97|0
1649429450000|2022-04-08 14:50:50|10687.1|10687.1|10689.4|10689.4|10689.4|10689.4|10687.1|10687.1|0
1649429460000|2022-04-08 14:51:00|10689.87|10689.87|10690.38|10690.38|10690.38|10690.38|10689.87|10689.87|0
1649429470000|2022-04-08 14:51:10|10690.77|10690.77|10691.54|10691.54|10691.54|10691.54|10690.77|10690.77|0
1649429480000|2022-04-08 14:51:20|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|10692.23|0
1649429490000|2022-04-08 14:51:30|10692.48|10692.48|10694.78|10694.78|10694.78|10694.78|10692.48|10692.48|0
1649429500000|2022-04-08 14:51:40|10694.88|10694.88|10695.29|10695.29|10695.29|10695.29|10694.88|10694.88|0
1649429510000|2022-04-08 14:51:50|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|10695.4|0
1649429520000|2022-04-08 14:52:00|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|0
1649429530000|2022-04-08 14:52:10|10695.75|10695.75|10699.61|10699.61|10699.91|10699.91|10695.75|10695.75|0
1649429540000|2022-04-08 14:52:20|10699.72|10699.72|10701.55|10701.55|10701.55|10701.55|10699.72|10699.72|0
1649429550000|2022-04-08 14:52:30|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|10701.37|0
1649429560000|2022-04-08 14:52:40|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|10701.5|0
1649429570000|2022-04-08 14:52:50|10701.37|10701.37|10700.36|10700.36|10701.37|10701.37|10700.36|10700.36|0
1649429580000|2022-04-08 14:53:00|10700.48|10700.48|10700.94|10700.94|10700.94|10700.94|10700.48|10700.48|0
1649429590000|2022-04-08 14:53:10|10701.17|10701.17|10702.15|10702.15|10702.15|10702.15|10701.17|10701.17|0
1649429600000|2022-04-08 14:53:20|10702.04|10702.04|10702.5|10702.5|10702.5|10702.5|10702.04|10702.04|0
1649429610000|2022-04-08 14:53:30|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|0
1649429620000|2022-04-08 14:53:40|10703.64|10703.64|10703.77|10703.77|10703.77|10703.77|10703.64|10703.64|0
1649429630000|2022-04-08 14:53:50|10704.17|10704.17|10705.48|10705.48|10705.48|10705.48|10704.17|10704.17|0
1649429640000|2022-04-08 14:54:00|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|10705.69|0
1649429660000|2022-04-08 14:54:20|10706.37|10706.37|10706.25|10706.25|10706.37|10706.37|10706.25|10706.25|0
1649429670000|2022-04-08 14:54:30|10706.31|10706.31|10705.89|10705.89|10706.38|10706.38|10705.69|10705.69|0
1649429690000|2022-04-08 14:54:50|10706.36|10706.36|10706.34|10706.34|10706.36|10706.36|10706.18|10706.18|0
1649429700000|2022-04-08 14:55:00|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|0
1649429720000|2022-04-08 14:55:20|10706.33|10706.33|10706.78|10706.78|10707.26|10707.26|10705.94|10705.94|0
1649429730000|2022-04-08 14:55:30|10706.86|10706.86|10706.46|10706.46|10706.86|10706.86|10706.46|10706.46|0
1649429740000|2022-04-08 14:55:40|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|10706.55|0
1649429750000|2022-04-08 14:55:50|10706.16|10706.16|10706.9|10706.9|10706.9|10706.9|10706.16|10706.16|0
1649429760000|2022-04-08 14:56:00|10706.5|10706.5|10707.3|10707.3|10707.48|10707.48|10706.5|10706.5|0
1649429770000|2022-04-08 14:56:10|10706.9|10706.9|10706.5|10706.5|10706.9|10706.9|10706.02|10706.02|0
1649429780000|2022-04-08 14:56:20|10706.3|10706.3|10705.81|10705.81|10706.3|10706.3|10705.81|10705.81|0
1649429790000|2022-04-08 14:56:30|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649429800000|2022-04-08 14:56:40|10707.46|10707.46|10713.19|10713.19|10713.19|10713.19|10705.7|10705.7|0
1649429810000|2022-04-08 14:56:50|10713.31|10713.31|10709.82|10709.82|10714.49|10714.49|10708.74|10708.74|0
1649429820000|2022-04-08 14:57:00|10709.9|10709.9|10711.14|10711.14|10711.14|10711.14|10709.87|10709.87|0
1649429830000|2022-04-08 14:57:10|10710.66|10710.66|10710.33|10710.33|10710.66|10710.66|10710.33|10710.33|0
1649429840000|2022-04-08 14:57:20|10710.17|10710.17|10708.79|10708.79|10710.17|10710.17|10708.79|10708.79|0
1649429850000|2022-04-08 14:57:30|10709.12|10709.12|10709.51|10709.51|10709.51|10709.51|10709.12|10709.12|0
1649429870000|2022-04-08 14:57:50|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|10709.35|0
1649429880000|2022-04-08 14:58:00|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|0
1649429890000|2022-04-08 14:58:10|10709.13|10709.13|10709.61|10709.61|10709.61|10709.61|10708.16|10708.16|0
1649429900000|2022-04-08 14:58:20|10709.73|10709.73|10709.84|10709.84|10709.84|10709.84|10709.73|10709.73|0
1649429920000|2022-04-08 14:58:40|10709.5|10709.5|10710.19|10710.19|10710.19|10710.19|10709.5|10709.5|0
1649429930000|2022-04-08 14:58:50|10709.24|10709.24|10708.9|10708.9|10709.24|10709.24|10708.9|10708.9|0
1649429940000|2022-04-08 14:59:00|10709.08|10709.08|10709.59|10709.59|10709.59|10709.59|10709.08|10709.08|0
1649429960000|2022-04-08 14:59:20|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|0
1649429980000|2022-04-08 14:59:40|10710.26|10710.26|10712.27|10712.27|10712.27|10712.27|10710.26|10710.26|0
1649429990000|2022-04-08 14:59:50|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|0
1649430000000|2022-04-08 15:00:00|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|0
1649430010000|2022-04-08 15:00:10|10712.25|10712.25|10712.1|10712.1|10712.33|10712.33|10711.98|10711.98|0
1649430020000|2022-04-08 15:00:20|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|10712.35|0
1649430030000|2022-04-08 15:00:30|10712.47|10712.47|10711.87|10711.87|10712.47|10712.47|10711.87|10711.87|0
1649430050000|2022-04-08 15:00:50|10712.84|10712.84|10713.82|10713.82|10713.82|10713.82|10712.84|10712.84|0
1649430060000|2022-04-08 15:01:00|10713.9|10713.9|10714.06|10714.06|10714.06|10714.06|10713.9|10713.9|0
1649430070000|2022-04-08 15:01:10|10714.14|10714.14|10713.35|10713.35|10714.22|10714.22|10713.35|10713.35|0
1649430080000|2022-04-08 15:01:20|10713.69|10713.69|10715.13|10715.13|10715.13|10715.13|10713.69|10713.69|0
1649430090000|2022-04-08 15:01:30|10715.61|10715.61|10717|10717|10717.21|10717.21|10715.61|10715.61|0
1649430100000|2022-04-08 15:01:40|10717.2|10717.2|10718.62|10718.62|10718.62|10718.62|10717.2|10717.2|0
1649430110000|2022-04-08 15:01:50|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|0
1649430120000|2022-04-08 15:02:00|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|10719.81|0
1649430130000|2022-04-08 15:02:10|10720.22|10720.22|10721.67|10721.67|10721.67|10721.67|10720.22|10720.22|0
1649430150000|2022-04-08 15:02:30|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|0
1649430160000|2022-04-08 15:02:40|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|10722.54|0
1649430180000|2022-04-08 15:03:00|10722.38|10722.38|10722.82|10722.82|10722.82|10722.82|10722.38|10722.38|0
1649430190000|2022-04-08 15:03:10|10722.9|10722.9|10722.5|10722.5|10722.98|10722.98|10722.5|10722.5|0
1649430200000|2022-04-08 15:03:20|10722.98|10722.98|10723.45|10723.45|10723.45|10723.45|10722.98|10722.98|0
1649430210000|2022-04-08 15:03:30|10723.71|10723.71|10721.86|10721.86|10723.71|10723.71|10721.86|10721.86|0
1649430220000|2022-04-08 15:03:40|10721.75|10721.75|10720.21|10720.21|10721.75|10721.75|10719.8|10719.8|0
1649430240000|2022-04-08 15:04:00|10719.81|10719.81|10719.22|10719.22|10719.81|10719.81|10718.83|10718.83|0
1649430250000|2022-04-08 15:04:10|10719.38|10719.38|10718.96|10718.96|10719.57|10719.57|10718.96|10718.96|0
1649430260000|2022-04-08 15:04:20|10718.76|10718.76|10719.19|10719.19|10719.19|10719.19|10718.76|10718.76|0
1649430270000|2022-04-08 15:04:30|10718.99|10718.99|10719.52|10719.52|10719.52|10719.52|10718.99|10718.99|0
1649430280000|2022-04-08 15:04:40|10719.12|10719.12|10718.44|10718.44|10719.12|10719.12|10718.44|10718.44|0
1649430290000|2022-04-08 15:04:50|10718.23|10718.23|10718|10718|10718.51|10718.51|10717.77|10717.77|0
1649430300000|2022-04-08 15:05:00|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|0
1649430310000|2022-04-08 15:05:10|10717.81|10717.81|10718.83|10718.83|10719.81|10719.81|10717.81|10717.81|0
1649430320000|2022-04-08 15:05:20|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|10718.93|0
1649430330000|2022-04-08 15:05:30|10718.58|10718.58|10717.53|10717.53|10718.58|10718.58|10716.98|10716.98|0
1649430350000|2022-04-08 15:05:50|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|10717.88|0
1649430360000|2022-04-08 15:06:00|10717.78|10717.78|10717.38|10717.38|10717.78|10717.78|10717.38|10717.38|0
1649430370000|2022-04-08 15:06:10|10717.28|10717.28|10717.11|10717.11|10717.28|10717.28|10717.11|10717.11|0
1649430380000|2022-04-08 15:06:20|10716.61|10716.61|10714.25|10714.25|10716.61|10716.61|10714.25|10714.25|0
1649430390000|2022-04-08 15:06:30|10714.05|10714.05|10714.59|10714.59|10714.59|10714.59|10714.05|10714.05|0
1649430400000|2022-04-08 15:06:40|10714.49|10714.49|10714.44|10714.44|10714.49|10714.49|10714.44|10714.44|0
1649430410000|2022-04-08 15:06:50|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|10714.24|0
1649430420000|2022-04-08 15:07:00|10714.39|10714.39|10714.55|10714.55|10714.55|10714.55|10714.39|10714.39|0
1649430430000|2022-04-08 15:07:10|10714.75|10714.75|10715.16|10715.16|10715.63|10715.63|10714.65|10714.65|0
1649430450000|2022-04-08 15:07:30|10715.95|10715.95|10716.04|10716.04|10716.04|10716.04|10715.95|10715.95|0
1649430460000|2022-04-08 15:07:40|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|0
1649430470000|2022-04-08 15:07:50|10716.69|10716.69|10716.89|10716.89|10716.89|10716.89|10716.69|10716.69|0
1649430480000|2022-04-08 15:08:00|10716.73|10716.73|10716.38|10716.38|10716.73|10716.73|10716.38|10716.38|0
1649430490000|2022-04-08 15:08:10|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|10716.73|0
1649430500000|2022-04-08 15:08:20|10716.54|10716.54|10716.2|10716.2|10716.54|10716.54|10716.2|10716.2|0
1649430510000|2022-04-08 15:08:30|10716.31|10716.31|10716.2|10716.2|10716.31|10716.31|10716.2|10716.2|0
1649430520000|2022-04-08 15:08:40|10716.06|10716.06|10717.04|10717.04|10717.04|10717.04|10716.06|10716.06|0
1649430530000|2022-04-08 15:08:50|10718.02|10718.02|10716.57|10716.57|10718.02|10718.02|10716.57|10716.57|0
1649430540000|2022-04-08 15:09:00|10716.07|10716.07|10715.68|10715.68|10716.18|10716.18|10715.68|10715.68|0
1649430550000|2022-04-08 15:09:10|10715.6|10715.6|10716.8|10716.8|10716.8|10716.8|10715.6|10715.6|0
1649430570000|2022-04-08 15:09:30|10716.29|10716.29|10714.11|10714.11|10716.29|10716.29|10714.11|10714.11|0
1649430580000|2022-04-08 15:09:40|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.14|10713.14|0
1649430590000|2022-04-08 15:09:50|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|0
1649430600000|2022-04-08 15:10:00|10713.88|10713.88|10713.53|10713.53|10714.14|10714.14|10713.53|10713.53|0
1649430620000|2022-04-08 15:10:20|10712.92|10712.92|10715.04|10715.04|10715.04|10715.04|10712.92|10712.92|0
1649430630000|2022-04-08 15:10:30|10714.57|10714.57|10713.88|10713.88|10714.57|10714.57|10713.88|10713.88|0
1649430640000|2022-04-08 15:10:40|10713.67|10713.67|10713.32|10713.32|10713.67|10713.67|10713.32|10713.32|0
1649430650000|2022-04-08 15:10:50|10714.3|10714.3|10714.16|10714.16|10714.42|10714.42|10714.03|10714.03|0
1649430660000|2022-04-08 15:11:00|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|10713.95|0
1649430670000|2022-04-08 15:11:10|10714.46|10714.46|10715.05|10715.05|10715.05|10715.05|10714.46|10714.46|0
1649430680000|2022-04-08 15:11:20|10715.99|10715.99|10716.36|10716.36|10716.36|10716.36|10715.99|10715.99|0
1649430690000|2022-04-08 15:11:30|10716.44|10716.44|10717.43|10717.43|10717.43|10717.43|10716.44|10716.44|0
1649430700000|2022-04-08 15:11:40|10717.83|10717.83|10718.16|10718.16|10718.34|10718.34|10717.83|10717.83|0
1649430710000|2022-04-08 15:11:50|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1649430730000|2022-04-08 15:12:10|10718.13|10718.13|10718.02|10718.02|10718.13|10718.13|10718.02|10718.02|0
1649430740000|2022-04-08 15:12:20|10718.13|10718.13|10717.47|10717.47|10718.13|10718.13|10717.47|10717.47|0
1649430750000|2022-04-08 15:12:30|10717.26|10717.26|10716.01|10716.01|10717.26|10717.26|10715.88|10715.88|0
1649430760000|2022-04-08 15:12:40|10715.88|10715.88|10715.42|10715.42|10716.4|10716.4|10715.29|10715.29|0
1649430770000|2022-04-08 15:12:50|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|0
1649430780000|2022-04-08 15:13:00|10716.91|10716.91|10716.22|10716.22|10716.91|10716.91|10716.14|10716.14|0
1649430790000|2022-04-08 15:13:10|10716.32|10716.32|10716.79|10716.79|10716.79|10716.79|10716.32|10716.32|0
1649430800000|2022-04-08 15:13:20|10716.39|10716.39|10717.64|10717.64|10717.64|10717.64|10716.39|10716.39|0
1649430810000|2022-04-08 15:13:30|10717.98|10717.98|10718.28|10718.28|10718.39|10718.39|10717.98|10717.98|0
1649430820000|2022-04-08 15:13:40|10717.88|10717.88|10717.7|10717.7|10717.88|10717.88|10717.7|10717.7|0
1649430830000|2022-04-08 15:13:50|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1649430840000|2022-04-08 15:14:00|10717.15|10717.15|10715.86|10715.86|10717.15|10717.15|10715.86|10715.86|0
1649430850000|2022-04-08 15:14:10|10715.99|10715.99|10716.19|10716.19|10716.19|10716.19|10715.99|10715.99|0
1649430860000|2022-04-08 15:14:20|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|10715.24|0
1649430870000|2022-04-08 15:14:30|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|0
1649430880000|2022-04-08 15:14:40|10714.72|10714.72|10714.93|10714.93|10714.93|10714.93|10714.42|10714.42|0
1649430900000|2022-04-08 15:15:00|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|10715.04|0
1649430910000|2022-04-08 15:15:10|10715.23|10715.23|10715.4|10715.4|10715.4|10715.4|10715.04|10715.04|0
1649430920000|2022-04-08 15:15:20|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|0
1649430930000|2022-04-08 15:15:30|10715.89|10715.89|10715.51|10715.51|10715.89|10715.89|10715.42|10715.42|0
1649430940000|2022-04-08 15:15:40|10715.69|10715.69|10716.52|10716.52|10716.59|10716.59|10715.1|10715.1|0
1649430950000|2022-04-08 15:15:50|10716.61|10716.61|10716.66|10716.66|10716.84|10716.84|10716.52|10716.52|0
1649430960000|2022-04-08 15:16:00|10716.75|10716.75|10716.26|10716.26|10716.75|10716.75|10716.26|10716.26|0
1649430970000|2022-04-08 15:16:10|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|0
1649430980000|2022-04-08 15:16:20|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|0
1649430990000|2022-04-08 15:16:30|10713.52|10713.52|10713.24|10713.24|10713.52|10713.52|10713.12|10713.12|0
1649431000000|2022-04-08 15:16:40|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|0
1649431020000|2022-04-08 15:17:00|10712.74|10712.74|10711.72|10711.72|10712.74|10712.74|10711.72|10711.72|0
1649431030000|2022-04-08 15:17:10|10711.97|10711.97|10711.67|10711.67|10711.97|10711.97|10711.67|10711.67|0
1649431040000|2022-04-08 15:17:20|10711.41|10711.41|10711.34|10711.34|10711.41|10711.41|10711.34|10711.34|0
1649431050000|2022-04-08 15:17:30|10711.11|10711.11|10711.72|10711.72|10712.09|10712.09|10710.99|10710.99|0
1649431060000|2022-04-08 15:17:40|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|10711.62|0
1649431070000|2022-04-08 15:17:50|10712.09|10712.09|10712.22|10712.22|10712.22|10712.22|10712.09|10712.09|0
1649431080000|2022-04-08 15:18:00|10712.29|10712.29|10712.92|10712.92|10712.92|10712.92|10712.29|10712.29|0
1649431090000|2022-04-08 15:18:10|10713.03|10713.03|10713.38|10713.38|10713.38|10713.38|10713.03|10713.03|0
1649431100000|2022-04-08 15:18:20|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1649431110000|2022-04-08 15:18:30|10713.04|10713.04|10713.04|10713.04|10713.04|10713.04|10712.91|10712.91|0
1649431120000|2022-04-08 15:18:40|10712.69|10712.69|10712.69|10712.69|10712.8|10712.8|10712.69|10712.69|0
1649431130000|2022-04-08 15:18:50|10713.17|10713.17|10713.42|10713.42|10713.42|10713.42|10713.17|10713.17|0
1649431140000|2022-04-08 15:19:00|10713.17|10713.17|10713.27|10713.27|10713.27|10713.27|10713.17|10713.17|0
1649431150000|2022-04-08 15:19:10|10712.8|10712.8|10711.45|10711.45|10713.74|10713.74|10711.45|10711.45|0
1649431170000|2022-04-08 15:19:30|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|0
1649431180000|2022-04-08 15:19:40|10711.66|10711.66|10711.56|10711.56|10711.66|10711.66|10711.56|10711.56|0
1649431190000|2022-04-08 15:19:50|10711.06|10711.06|10710.28|10710.28|10711.06|10711.06|10710.19|10710.19|0
1649431200000|2022-04-08 15:20:00|10710.05|10710.05|10709.92|10709.92|10710.05|10710.05|10709.92|10709.92|0
1649431210000|2022-04-08 15:20:10|10709.42|10709.42|10710.87|10710.87|10710.87|10710.87|10709.42|10709.42|0
1649431220000|2022-04-08 15:20:20|10711|10711|10711.85|10711.85|10711.85|10711.85|10710.77|10710.77|0
1649431230000|2022-04-08 15:20:30|10710.87|10710.87|10711.04|10711.04|10711.04|10711.04|10710.79|10710.79|0
1649431240000|2022-04-08 15:20:40|10710.91|10710.91|10711.71|10711.71|10711.89|10711.89|10710.91|10710.91|0
1649431250000|2022-04-08 15:20:50|10711.83|10711.83|10711.63|10711.63|10711.83|10711.83|10711.3|10711.3|0
1649431260000|2022-04-08 15:21:00|10711.76|10711.76|10711.36|10711.36|10711.76|10711.76|10711.36|10711.36|0
1649431280000|2022-04-08 15:21:20|10711.16|10711.16|10712.09|10712.09|10712.56|10712.56|10710.96|10710.96|0
1649431290000|2022-04-08 15:21:30|10711.89|10711.89|10711.29|10711.29|10711.89|10711.89|10711.29|10711.29|0
1649431300000|2022-04-08 15:21:40|10711.16|10711.16|10710.85|10710.85|10711.19|10711.19|10710.85|10710.85|0
1649431310000|2022-04-08 15:21:50|10709.87|10709.87|10709.1|10709.1|10709.87|10709.87|10709.1|10709.1|0
1649431320000|2022-04-08 15:22:00|10707.96|10707.96|10706.33|10706.33|10707.96|10707.96|10706.33|10706.33|0
1649431330000|2022-04-08 15:22:10|10706.15|10706.15|10706.75|10706.75|10706.75|10706.75|10706.15|10706.15|0
1649431340000|2022-04-08 15:22:20|10706.64|10706.64|10706.08|10706.08|10706.64|10706.64|10706.08|10706.08|0
1649431350000|2022-04-08 15:22:30|10706.2|10706.2|10706.23|10706.23|10706.55|10706.55|10706.08|10706.08|0
1649431360000|2022-04-08 15:22:40|10705.84|10705.84|10705.68|10705.68|10705.93|10705.93|10705.59|10705.59|0
1649431370000|2022-04-08 15:22:50|10705.78|10705.78|10705.29|10705.29|10705.88|10705.88|10705.29|10705.29|0
1649431380000|2022-04-08 15:23:00|10704.81|10704.81|10705.04|10705.04|10705.21|10705.21|10704.81|10704.81|0
1649431390000|2022-04-08 15:23:10|10704.54|10704.54|10705.01|10705.01|10705.13|10705.13|10704.54|10704.54|0
1649431400000|2022-04-08 15:23:20|10705.13|10705.13|10705.11|10705.11|10705.13|10705.13|10704.63|10704.63|0
1649431410000|2022-04-08 15:23:30|10705.03|10705.03|10705.16|10705.16|10705.16|10705.16|10705.03|10705.03|0
1649431420000|2022-04-08 15:23:40|10705.27|10705.27|10705.27|10705.27|10705.27|10705.27|10705.15|10705.15|0
1649431430000|2022-04-08 15:23:50|10705.17|10705.17|10704.48|10704.48|10705.17|10705.17|10704.48|10704.48|0
1649431440000|2022-04-08 15:24:00|10704.88|10704.88|10705.38|10705.38|10705.38|10705.38|10704.88|10704.88|0
1649431450000|2022-04-08 15:24:10|10705.25|10705.25|10705.68|10705.68|10705.68|10705.68|10705.25|10705.25|0
1649431460000|2022-04-08 15:24:20|10705.78|10705.78|10705.48|10705.48|10705.78|10705.78|10705.48|10705.48|0
1649431470000|2022-04-08 15:24:30|10705.6|10705.6|10705.72|10705.72|10705.89|10705.89|10705.6|10705.6|0
1649431480000|2022-04-08 15:24:40|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|10705.6|0
1649431490000|2022-04-08 15:24:50|10705.25|10705.25|10706.11|10706.11|10706.11|10706.11|10705.25|10705.25|0
1649431500000|2022-04-08 15:25:00|10705.64|10705.64|10705.84|10705.84|10705.92|10705.92|10705.64|10705.64|0
1649431510000|2022-04-08 15:25:10|10705.71|10705.71|10705.99|10705.99|10706.25|10706.25|10705.71|10705.71|0
1649431520000|2022-04-08 15:25:20|10706.06|10706.06|10706.05|10706.05|10706.1|10706.1|10705.99|10705.99|0
1649431530000|2022-04-08 15:25:30|10705.95|10705.95|10706.29|10706.29|10706.29|10706.29|10705.95|10705.95|0
1649431540000|2022-04-08 15:25:40|10706.44|10706.44|10706.64|10706.64|10706.64|10706.64|10706.29|10706.29|0
1649431550000|2022-04-08 15:25:50|10706.53|10706.53|10706.86|10706.86|10706.86|10706.86|10706.53|10706.53|0
1649431560000|2022-04-08 15:26:00|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|10706.94|0
1649431570000|2022-04-08 15:26:10|10706.82|10706.82|10706.92|10706.92|10707|10707|10706.73|10706.73|0
1649431580000|2022-04-08 15:26:20|10707.39|10707.39|10707.42|10707.42|10707.42|10707.42|10707.29|10707.29|0
1649431590000|2022-04-08 15:26:30|10706.95|10706.95|10706.58|10706.58|10707.05|10707.05|10706.58|10706.58|0
1649431600000|2022-04-08 15:26:40|10706.68|10706.68|10706.93|10706.93|10706.93|10706.93|10706.68|10706.68|0
1649431610000|2022-04-08 15:26:50|10706.43|10706.43|10706.18|10706.18|10706.43|10706.43|10706.18|10706.18|0
1649431620000|2022-04-08 15:27:00|10705.99|10705.99|10705.8|10705.8|10705.99|10705.99|10705.8|10705.8|0
1649431630000|2022-04-08 15:27:10|10705.6|10705.6|10705.67|10705.67|10705.75|10705.75|10705.6|10705.6|0
1649431640000|2022-04-08 15:27:20|10705.47|10705.47|10705.82|10705.82|10705.82|10705.82|10705.47|10705.47|0
1649431650000|2022-04-08 15:27:30|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|10706.02|0
1649431660000|2022-04-08 15:27:40|10706.22|10706.22|10705.9|10705.9|10706.22|10706.22|10705.9|10705.9|0
1649431670000|2022-04-08 15:27:50|10705.7|10705.7|10704.13|10704.13|10706.04|10706.04|10704.05|10704.05|0
1649431680000|2022-04-08 15:28:00|10704.05|10704.05|10704.01|10704.01|10704.6|10704.6|10703.68|10703.68|0
1649431690000|2022-04-08 15:28:10|10703.04|10703.04|10702.02|10702.02|10703.04|10703.04|10702.02|10702.02|0
1649431700000|2022-04-08 15:28:20|10701.92|10701.92|10701.75|10701.75|10701.92|10701.92|10701.52|10701.52|0
1649431710000|2022-04-08 15:28:30|10700.77|10700.77|10700.13|10700.13|10700.77|10700.77|10700.13|10700.13|0
1649431720000|2022-04-08 15:28:40|10699.15|10699.15|10698.57|10698.57|10699.65|10699.65|10698.44|10698.44|0
1649431730000|2022-04-08 15:28:50|10698.78|10698.78|10699.73|10699.73|10700.13|10700.13|10698.78|10698.78|0
1649431740000|2022-04-08 15:29:00|10699.85|10699.85|10697.36|10697.36|10699.85|10699.85|10696.04|10696.04|0
1649431750000|2022-04-08 15:29:10|10697.25|10697.25|10696.79|10696.79|10697.25|10697.25|10696.29|10696.29|0
1649431760000|2022-04-08 15:29:20|10697.26|10697.26|10696.13|10696.13|10697.26|10697.26|10696.02|10696.02|0
1649431770000|2022-04-08 15:29:30|10696.04|10696.04|10695.93|10695.93|10696.76|10696.76|10695.31|10695.31|0
1649431780000|2022-04-08 15:29:40|10696.16|10696.16|10696.69|10696.69|10696.75|10696.75|10695.66|10695.66|0
1649431790000|2022-04-08 15:29:50|10696.55|10696.55|10698.68|10698.68|10700.3|10700.3|10696.55|10696.55|0
1649661300000|2022-04-11 07:15:00|10603.77|10603.77|10602.31|10602.31|10603.77|10603.77|10602.16|10602.16|0
1649661310000|2022-04-11 07:15:10|10602.01|10602.01|10603.61|10603.61|10603.61|10603.61|10602.01|10602.01|0
1649661320000|2022-04-11 07:15:20|10602.19|10602.19|10602.19|10602.19|10602.19|10602.19|10602.19|10602.19|0
1649661330000|2022-04-11 07:15:30|10601.85|10601.85|10602.5|10602.5|10602.53|10602.53|10601.73|10601.73|0
1649661340000|2022-04-11 07:15:40|10603|10603|10606.4|10606.4|10606.4|10606.4|10603|10603|0
1649661350000|2022-04-11 07:15:50|10607.2|10607.2|10607.2|10607.2|10607.4|10607.4|10607.2|10607.2|0
1649661360000|2022-04-11 07:16:00|10608.17|10608.17|10609.63|10609.63|10610.13|10610.13|10608.17|10608.17|0
1649661370000|2022-04-11 07:16:10|10609.96|10609.96|10610.41|10610.41|10610.56|10610.56|10609.96|10609.96|0
1649661380000|2022-04-11 07:16:20|10610.88|10610.88|10611.39|10611.39|10611.56|10611.56|10610.88|10610.88|0
1649661390000|2022-04-11 07:16:30|10612.19|10612.19|10612.19|10612.19|10612.19|10612.19|10612.19|10612.19|0
1649661410000|2022-04-11 07:16:50|10614.14|10614.14|10613.32|10613.32|10614.14|10614.14|10613.32|10613.32|0
1649661420000|2022-04-11 07:17:00|10613.71|10613.71|10617.89|10617.89|10618.36|10618.36|10613.71|10613.71|0
1649661430000|2022-04-11 07:17:10|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|0
1649661440000|2022-04-11 07:17:20|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|0
1649661450000|2022-04-11 07:17:30|10617.38|10617.38|10618.81|10618.81|10618.81|10618.81|10617.38|10617.38|0
1649661460000|2022-04-11 07:17:40|10618.98|10618.98|10618.86|10618.86|10618.98|10618.98|10618.86|10618.86|0
1649661470000|2022-04-11 07:17:50|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|10618.61|0
1649661480000|2022-04-11 07:18:00|10619.08|10619.08|10621.63|10621.63|10621.84|10621.84|10619.08|10619.08|0
1649661490000|2022-04-11 07:18:10|10621.97|10621.97|10623.92|10623.92|10623.92|10623.92|10621.97|10621.97|0
1649661500000|2022-04-11 07:18:20|10624.01|10624.01|10623.4|10623.4|10624.01|10624.01|10623.4|10623.4|0
1649661510000|2022-04-11 07:18:30|10623.92|10623.92|10623.92|10623.92|10623.92|10623.92|10623.92|10623.92|0
1649661520000|2022-04-11 07:18:40|10624.18|10624.18|10625.79|10625.79|10625.79|10625.79|10624.18|10624.18|0
1649661530000|2022-04-11 07:18:50|10626.25|10626.25|10626.71|10626.71|10626.71|10626.71|10625.73|10625.73|0
1649661540000|2022-04-11 07:19:00|10627.05|10627.05|10627.05|10627.05|10627.05|10627.05|10627.05|10627.05|0
1649661550000|2022-04-11 07:19:10|10625.1|10625.1|10619.72|10619.72|10625.1|10625.1|10619.72|10619.72|0
1649661560000|2022-04-11 07:19:20|10620.12|10620.12|10619.7|10619.7|10620.33|10620.33|10619.7|10619.7|0
1649661580000|2022-04-11 07:19:40|10621.65|10621.65|10621.81|10621.81|10621.81|10621.81|10621.65|10621.65|0
1649661590000|2022-04-11 07:19:50|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|10617.9|0
1649661600000|2022-04-11 07:20:00|10616.48|10616.48|10613.54|10613.54|10616.48|10616.48|10613.54|10613.54|0
1649661610000|2022-04-11 07:20:10|10613.89|10613.89|10613.89|10613.89|10613.89|10613.89|10613.89|10613.89|0
1649661620000|2022-04-11 07:20:20|10614.29|10614.29|10614.34|10614.34|10615.48|10615.48|10613.54|10613.54|0
1649661630000|2022-04-11 07:20:30|10613.94|10613.94|10614.27|10614.27|10614.34|10614.34|10613.94|10613.94|0
1649661640000|2022-04-11 07:20:40|10613.33|10613.33|10611.1|10611.1|10614.03|10614.03|10611.1|10611.1|0
1649661650000|2022-04-11 07:20:50|10611.57|10611.57|10611.57|10611.57|10611.57|10611.57|10611.57|10611.57|0
1649661660000|2022-04-11 07:21:00|10612.37|10612.37|10612.68|10612.68|10613.77|10613.77|10612.37|10612.37|0
1649661670000|2022-04-11 07:21:10|10613.09|10613.09|10614.49|10614.49|10614.49|10614.49|10613.09|10613.09|0
1649661690000|2022-04-11 07:21:30|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|10614.38|0
1649661710000|2022-04-11 07:21:50|10613.98|10613.98|10614.33|10614.33|10614.33|10614.33|10613.85|10613.85|0
1649661720000|2022-04-11 07:22:00|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|0
1649661730000|2022-04-11 07:22:10|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|0
1649661740000|2022-04-11 07:22:20|10616.91|10616.91|10620.52|10620.52|10620.68|10620.68|10616.91|10616.91|0
1649661750000|2022-04-11 07:22:30|10620.31|10620.31|10620.25|10620.25|10620.31|10620.31|10620.05|10620.05|0
1649661770000|2022-04-11 07:22:50|10620.32|10620.32|10619.84|10619.84|10620.32|10620.32|10619.84|10619.84|0
1649661780000|2022-04-11 07:23:00|10619.78|10619.78|10620.41|10620.41|10620.41|10620.41|10619.78|10619.78|0
1649661790000|2022-04-11 07:23:10|10622.06|10622.06|10622.19|10622.19|10622.19|10622.19|10622.06|10622.06|0
1649661800000|2022-04-11 07:23:20|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|0
1649661810000|2022-04-11 07:23:30|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|10622.1|0
1649661820000|2022-04-11 07:23:40|10622.23|10622.23|10625.8|10625.8|10625.8|10625.8|10622.23|10622.23|0
1649661830000|2022-04-11 07:23:50|10625.01|10625.01|10626.19|10626.19|10627|10627|10625.01|10625.01|0
1649661840000|2022-04-11 07:24:00|10627.2|10627.2|10633.08|10633.08|10633.08|10633.08|10627.2|10627.2|0
1649661850000|2022-04-11 07:24:10|10634.5|10634.5|10634.97|10634.97|10635.2|10635.2|10634.5|10634.5|0
1649661860000|2022-04-11 07:24:20|10634.82|10634.82|10633.77|10633.77|10634.82|10634.82|10633.77|10633.77|0
1649661880000|2022-04-11 07:24:40|10633.71|10633.71|10633.61|10633.61|10633.91|10633.91|10633.4|10633.4|0
1649661890000|2022-04-11 07:24:50|10634|10634|10638.41|10638.41|10638.41|10638.41|10634|10634|0
1649661900000|2022-04-11 07:25:00|10638.07|10638.07|10638.84|10638.84|10639.04|10639.04|10638.07|10638.07|0
1649661910000|2022-04-11 07:25:10|10639.04|10639.04|10642.32|10642.32|10642.32|10642.32|10639.04|10639.04|0
1649661920000|2022-04-11 07:25:20|10642.52|10642.52|10644.18|10644.18|10644.18|10644.18|10642.52|10642.52|0
1649661930000|2022-04-11 07:25:30|10645.38|10645.38|10644.22|10644.22|10646.29|10646.29|10644.22|10644.22|0
1649661940000|2022-04-11 07:25:40|10644.48|10644.48|10645.04|10645.04|10645.04|10645.04|10644.48|10644.48|0
1649661950000|2022-04-11 07:25:50|10644.63|10644.63|10643.64|10643.64|10644.83|10644.83|10643.64|10643.64|0
1649661960000|2022-04-11 07:26:00|10643.99|10643.99|10649.78|10649.78|10649.78|10649.78|10643.99|10643.99|0
1649661970000|2022-04-11 07:26:10|10651.68|10651.68|10652.65|10652.65|10652.95|10652.95|10651.68|10651.68|0
1649661980000|2022-04-11 07:26:20|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|10652.78|0
1649661990000|2022-04-11 07:26:30|10653.18|10653.18|10655.09|10655.09|10655.09|10655.09|10653.18|10653.18|0
1649662000000|2022-04-11 07:26:40|10654.94|10654.94|10667.45|10667.45|10667.45|10667.45|10654.94|10654.94|0
1649662010000|2022-04-11 07:26:50|10667.95|10667.95|10666.95|10666.95|10667.95|10667.95|10666.95|10666.95|0
1649662020000|2022-04-11 07:27:00|10664.52|10664.52|10664.45|10664.45|10664.52|10664.52|10664.05|10664.05|0
1649662040000|2022-04-11 07:27:20|10665.86|10665.86|10665.86|10665.86|10665.86|10665.86|10665.86|10665.86|0
1649662050000|2022-04-11 07:27:30|10666.21|10666.21|10666.38|10666.38|10666.38|10666.38|10666.21|10666.21|0
1649662060000|2022-04-11 07:27:40|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|10665.88|0
1649662070000|2022-04-11 07:27:50|10666.36|10666.36|10676.94|10676.94|10676.94|10676.94|10666.36|10666.36|0
1649662080000|2022-04-11 07:28:00|10675.96|10675.96|10688.67|10688.67|10694.1|10694.1|10675.96|10675.96|0
1649662090000|2022-04-11 07:28:10|10689.05|10689.05|10696.5|10696.5|10696.5|10696.5|10689.05|10689.05|0
1649662100000|2022-04-11 07:28:20|10696.67|10696.67|10697.23|10697.23|10697.46|10697.46|10696.67|10696.67|0
1649662110000|2022-04-11 07:28:30|10696.97|10696.97|10696.13|10696.13|10697.31|10697.31|10696.13|10696.13|0
1649662120000|2022-04-11 07:28:40|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|10696.24|0
1649662130000|2022-04-11 07:28:50|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|10697.22|0
1649662140000|2022-04-11 07:29:00|10697.34|10697.34|10696.94|10696.94|10697.34|10697.34|10696.94|10696.94|0
1649662150000|2022-04-11 07:29:10|10697.46|10697.46|10696|10696|10697.46|10697.46|10696|10696|0
1649662160000|2022-04-11 07:29:20|10696.41|10696.41|10697.94|10697.94|10697.94|10697.94|10696.41|10696.41|0
1649662170000|2022-04-11 07:29:30|10698.92|10698.92|10699.9|10699.9|10699.9|10699.9|10698.92|10698.92|0
1649662180000|2022-04-11 07:29:40|10700.3|10700.3|10707.88|10707.88|10707.88|10707.88|10700.3|10700.3|0
1649662190000|2022-04-11 07:29:50|10708.11|10708.11|10710.75|10710.75|10710.75|10710.75|10708.11|10708.11|0
1649662200000|2022-04-11 07:30:00|10710.95|10710.95|10706.01|10706.01|10711.44|10711.44|10706.01|10706.01|0
1649662210000|2022-04-11 07:30:10|10705.77|10705.77|10705.98|10705.98|10706.18|10706.18|10705.77|10705.77|0
1649662220000|2022-04-11 07:30:20|10705.58|10705.58|10703.34|10703.34|10705.58|10705.58|10702.59|10702.59|0
1649662230000|2022-04-11 07:30:30|10703.18|10703.18|10702.97|10702.97|10703.18|10703.18|10701.52|10701.52|0
1649662240000|2022-04-11 07:30:40|10701.99|10701.99|10701.58|10701.58|10701.99|10701.99|10701.19|10701.19|0
1649662260000|2022-04-11 07:31:00|10701.45|10701.45|10700.63|10700.63|10701.62|10701.62|10700.63|10700.63|0
1649662270000|2022-04-11 07:31:10|10700.3|10700.3|10702.47|10702.47|10702.95|10702.95|10700.3|10700.3|0
1649662280000|2022-04-11 07:31:20|10703.89|10703.89|10703.89|10703.89|10703.89|10703.89|10703.89|10703.89|0
1649662290000|2022-04-11 07:31:30|10703.2|10703.2|10702.97|10702.97|10703.2|10703.2|10702.97|10702.97|0
1649662300000|2022-04-11 07:31:40|10702.77|10702.77|10701.84|10701.84|10702.77|10702.77|10701.61|10701.61|0
1649662310000|2022-04-11 07:31:50|10701.64|10701.64|10700.29|10700.29|10701.74|10701.74|10699.79|10699.79|0
1649662320000|2022-04-11 07:32:00|10700.64|10700.64|10702.82|10702.82|10702.82|10702.82|10700.03|10700.03|0
1649662330000|2022-04-11 07:32:10|10701.87|10701.87|10697.12|10697.12|10701.87|10701.87|10697.12|10697.12|0
1649662340000|2022-04-11 07:32:20|10696.15|10696.15|10700.25|10700.25|10700.25|10700.25|10696.15|10696.15|0
1649662350000|2022-04-11 07:32:30|10699.3|10699.3|10700.77|10700.77|10700.77|10700.77|10698.9|10698.9|0
1649662370000|2022-04-11 07:32:50|10700.89|10700.89|10700.11|10700.11|10700.89|10700.89|10700.11|10700.11|0
1649662380000|2022-04-11 07:33:00|10700.41|10700.41|10700.26|10700.26|10700.41|10700.41|10700.26|10700.26|0
1649662390000|2022-04-11 07:33:10|10700.45|10700.45|10700.24|10700.24|10700.45|10700.45|10700.24|10700.24|0
1649662400000|2022-04-11 07:33:20|10699.45|10699.45|10700.42|10700.42|10700.42|10700.42|10699.45|10699.45|0
1649662410000|2022-04-11 07:33:30|10700.61|10700.61|10701.79|10701.79|10701.79|10701.79|10700.61|10700.61|0
1649662420000|2022-04-11 07:33:40|10701.9|10701.9|10701.49|10701.49|10702.53|10702.53|10701.49|10701.49|0
1649662430000|2022-04-11 07:33:50|10701.72|10701.72|10703.19|10703.19|10703.19|10703.19|10701.61|10701.61|0
1649662440000|2022-04-11 07:34:00|10703.35|10703.35|10703.1|10703.1|10703.52|10703.52|10703.1|10703.1|0
1649662450000|2022-04-11 07:34:10|10701.14|10701.14|10696.29|10696.29|10701.14|10701.14|10696.29|10696.29|0
1649662460000|2022-04-11 07:34:20|10696.14|10696.14|10696.43|10696.43|10696.64|10696.64|10696.14|10696.14|0
1649662470000|2022-04-11 07:34:30|10696.94|10696.94|10698.17|10698.17|10698.17|10698.17|10696.94|10696.94|0
1649662480000|2022-04-11 07:34:40|10698.29|10698.29|10699.18|10699.18|10699.18|10699.18|10698.29|10698.29|0
1649662490000|2022-04-11 07:34:50|10698.97|10698.97|10699.18|10699.18|10699.18|10699.18|10698.97|10698.97|0
1649662500000|2022-04-11 07:35:00|10699.68|10699.68|10700.14|10700.14|10700.14|10700.14|10699.68|10699.68|0
1649662510000|2022-04-11 07:35:10|10700.66|10700.66|10700.66|10700.66|10700.66|10700.66|10700.66|10700.66|0
1649662520000|2022-04-11 07:35:20|10703.03|10703.03|10700.13|10700.13|10703.03|10703.03|10700.13|10700.13|0
1649662530000|2022-04-11 07:35:30|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|0
1649662540000|2022-04-11 07:35:40|10700.15|10700.15|10702.11|10702.11|10702.11|10702.11|10700.15|10700.15|0
1649662560000|2022-04-11 07:36:00|10701.64|10701.64|10702.04|10702.04|10702.04|10702.04|10701.64|10701.64|0
1649662590000|2022-04-11 07:36:30|10700.27|10700.27|10699.55|10699.55|10700.27|10700.27|10699.08|10699.08|0
1649662600000|2022-04-11 07:36:40|10700.03|10700.03|10700.42|10700.42|10700.42|10700.42|10700.03|10700.03|0
1649662610000|2022-04-11 07:36:50|10700.02|10700.02|10699.82|10699.82|10700.02|10700.02|10699.82|10699.82|0
1649662620000|2022-04-11 07:37:00|10700.12|10700.12|10699.35|10699.35|10700.32|10700.32|10696.41|10696.41|0
1649662630000|2022-04-11 07:37:10|10699|10699|10698.73|10698.73|10699.2|10699.2|10698.73|10698.73|0
1649662640000|2022-04-11 07:37:20|10697.94|10697.94|10696.61|10696.61|10698.33|10698.33|10696.38|10696.38|0
1649662650000|2022-04-11 07:37:30|10696.73|10696.73|10695.78|10695.78|10696.73|10696.73|10695.78|10695.78|0
1649662660000|2022-04-11 07:37:40|10696.25|10696.25|10697.75|10697.75|10697.75|10697.75|10696.25|10696.25|0
1649662670000|2022-04-11 07:37:50|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|0
1649662680000|2022-04-11 07:38:00|10698.76|10698.76|10699.84|10699.84|10700.33|10700.33|10698.76|10698.76|0
1649662690000|2022-04-11 07:38:10|10699.73|10699.73|10702.66|10702.66|10702.66|10702.66|10699.73|10699.73|0
1649662710000|2022-04-11 07:38:30|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|0
1649662720000|2022-04-11 07:38:40|10703.27|10703.27|10703.88|10703.88|10703.88|10703.88|10703.14|10703.14|0
1649662730000|2022-04-11 07:38:50|10704.14|10704.14|10704.34|10704.34|10704.34|10704.34|10704.14|10704.14|0
1649662740000|2022-04-11 07:39:00|10704.82|10704.82|10705.31|10705.31|10705.31|10705.31|10704.82|10704.82|0
1649662760000|2022-04-11 07:39:20|10705.19|10705.19|10705.02|10705.02|10705.19|10705.19|10704.71|10704.71|0
1649662770000|2022-04-11 07:39:30|10705.49|10705.49|10705.94|10705.94|10706.17|10706.17|10705.49|10705.49|0
1649662780000|2022-04-11 07:39:40|10705.33|10705.33|10705.94|10705.94|10705.94|10705.94|10705.33|10705.33|0
1649662800000|2022-04-11 07:40:00|10706.88|10706.88|10707.65|10707.65|10708.63|10708.63|10706.88|10706.88|0
1649662810000|2022-04-11 07:40:10|10707.42|10707.42|10706.05|10706.05|10707.42|10707.42|10706.05|10706.05|0
1649662820000|2022-04-11 07:40:20|10706.17|10706.17|10705.66|10705.66|10706.17|10706.17|10705.26|10705.26|0
1649662840000|2022-04-11 07:40:40|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|0
1649662860000|2022-04-11 07:41:00|10705.49|10705.49|10704.89|10704.89|10705.49|10705.49|10704.89|10704.89|0
1649662870000|2022-04-11 07:41:10|10705.29|10705.29|10704.99|10704.99|10705.29|10705.29|10704.38|10704.38|0
1649662880000|2022-04-11 07:41:20|10705.06|10705.06|10705.87|10705.87|10705.87|10705.87|10704.86|10704.86|0
1649662890000|2022-04-11 07:41:30|10705.64|10705.64|10705.24|10705.24|10705.64|10705.64|10705.24|10705.24|0
1649662900000|2022-04-11 07:41:40|10707.25|10707.25|10707.6|10707.6|10708.42|10708.42|10705.29|10705.29|0
1649662910000|2022-04-11 07:41:50|10707.9|10707.9|10707.7|10707.7|10707.9|10707.9|10707.7|10707.7|0
1649662920000|2022-04-11 07:42:00|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|10706.67|0
1649662930000|2022-04-11 07:42:10|10705.72|10705.72|10705.57|10705.57|10705.72|10705.72|10705.57|10705.57|0
1649662940000|2022-04-11 07:42:20|10705.5|10705.5|10704.79|10704.79|10705.57|10705.57|10704.79|10704.79|0
1649662950000|2022-04-11 07:42:30|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|0
1649662970000|2022-04-11 07:42:50|10705.12|10705.12|10705.2|10705.2|10705.28|10705.28|10705.05|10705.05|0
1649662980000|2022-04-11 07:43:00|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|0
1649662990000|2022-04-11 07:43:10|10704.47|10704.47|10699.78|10699.78|10704.47|10704.47|10699.78|10699.78|0
1649663000000|2022-04-11 07:43:20|10699.09|10699.09|10698.94|10698.94|10699.09|10699.09|10698.94|10698.94|0
1649663010000|2022-04-11 07:43:30|10700.83|10700.83|10697.39|10697.39|10701.77|10701.77|10697.39|10697.39|0
1649663030000|2022-04-11 07:43:50|10698.37|10698.37|10696.81|10696.81|10698.37|10698.37|10696.81|10696.81|0
1649663040000|2022-04-11 07:44:00|10697.28|10697.28|10698.57|10698.57|10698.73|10698.73|10697.28|10697.28|0
1649663050000|2022-04-11 07:44:10|10698.67|10698.67|10698.67|10698.67|10698.67|10698.67|10698.67|10698.67|0
1649663060000|2022-04-11 07:44:20|10699.65|10699.65|10702.89|10702.89|10702.89|10702.89|10699.65|10699.65|0
1649663070000|2022-04-11 07:44:30|10703.37|10703.37|10703.16|10703.16|10703.37|10703.37|10703.16|10703.16|0
1649663080000|2022-04-11 07:44:40|10703.32|10703.32|10703.16|10703.16|10703.32|10703.32|10703.16|10703.16|0
1649663100000|2022-04-11 07:45:00|10704.94|10704.94|10703.96|10703.96|10704.94|10704.94|10703.96|10703.96|0
1649663110000|2022-04-11 07:45:10|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|10703.66|0
1649663120000|2022-04-11 07:45:20|10703.18|10703.18|10700.8|10700.8|10703.18|10703.18|10700.8|10700.8|0
1649663130000|2022-04-11 07:45:30|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|10699.86|0
1649663140000|2022-04-11 07:45:40|10700.02|10700.02|10703.51|10703.51|10703.51|10703.51|10700.02|10700.02|0
1649663150000|2022-04-11 07:45:50|10703.85|10703.85|10706.9|10706.9|10706.9|10706.9|10703.85|10703.85|0
1649663160000|2022-04-11 07:46:00|10707.3|10707.3|10707.3|10707.3|10707.3|10707.3|10707.3|10707.3|0
1649663170000|2022-04-11 07:46:10|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|10703.57|0
1649663180000|2022-04-11 07:46:20|10703.74|10703.74|10703.64|10703.64|10703.74|10703.74|10703.37|10703.37|0
1649663190000|2022-04-11 07:46:30|10703.8|10703.8|10703.6|10703.6|10703.8|10703.8|10703.6|10703.6|0
1649663200000|2022-04-11 07:46:40|10703.8|10703.8|10703.8|10703.8|10703.8|10703.8|10703.8|10703.8|0
1649663220000|2022-04-11 07:47:00|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|10704.06|0
1649663230000|2022-04-11 07:47:10|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|10703.45|0
1649663240000|2022-04-11 07:47:20|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|10703.85|0
1649663250000|2022-04-11 07:47:30|10703.75|10703.75|10704.01|10704.01|10704.01|10704.01|10703.66|10703.66|0
1649663260000|2022-04-11 07:47:40|10704.48|10704.48|10705.69|10705.69|10705.69|10705.69|10704.48|10704.48|0
1649663270000|2022-04-11 07:47:50|10706.03|10706.03|10706.03|10706.03|10706.03|10706.03|10706.03|10706.03|0
1649663280000|2022-04-11 07:48:00|10706.24|10706.24|10707.11|10707.11|10707.11|10707.11|10706.24|10706.24|0
1649663290000|2022-04-11 07:48:10|10706.91|10706.91|10710.15|10710.15|10710.15|10710.15|10706.91|10706.91|0
1649663300000|2022-04-11 07:48:20|10710.61|10710.61|10710.97|10710.97|10710.97|10710.97|10710.56|10710.56|0
1649663310000|2022-04-11 07:48:30|10710.36|10710.36|10710.48|10710.48|10710.48|10710.48|10709.65|10709.65|0
1649663320000|2022-04-11 07:48:40|10710.68|10710.68|10710.81|10710.81|10710.81|10710.81|10710.68|10710.68|0
1649663330000|2022-04-11 07:48:50|10710.6|10710.6|10711.16|10711.16|10711.76|10711.76|10710.34|10710.34|0
1649663340000|2022-04-11 07:49:00|10709.21|10709.21|10708.23|10708.23|10709.21|10709.21|10708.23|10708.23|0
1649663350000|2022-04-11 07:49:10|10708.05|10708.05|10708.05|10708.05|10708.05|10708.05|10708.05|10708.05|0
1649663360000|2022-04-11 07:49:20|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|0
1649663370000|2022-04-11 07:49:30|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|0
1649663380000|2022-04-11 07:49:40|10707.59|10707.59|10708.73|10708.73|10708.85|10708.85|10707.48|10707.48|0
1649663390000|2022-04-11 07:49:50|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|10708.94|0
1649663400000|2022-04-11 07:50:00|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|0
1649663410000|2022-04-11 07:50:10|10708.67|10708.67|10707.18|10707.18|10708.67|10708.67|10707.18|10707.18|0
1649663420000|2022-04-11 07:50:20|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|10705.29|0
1649663440000|2022-04-11 07:50:40|10704.89|10704.89|10704.89|10704.89|10704.89|10704.89|10704.89|10704.89|0
1649663450000|2022-04-11 07:50:50|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|0
1649663460000|2022-04-11 07:51:00|10704.6|10704.6|10705.67|10705.67|10705.67|10705.67|10704.6|10704.6|0
1649663470000|2022-04-11 07:51:10|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|0
1649663480000|2022-04-11 07:51:20|10707.09|10707.09|10707.09|10707.09|10707.09|10707.09|10707.09|10707.09|0
1649663490000|2022-04-11 07:51:30|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|10706.69|0
1649663500000|2022-04-11 07:51:40|10706.76|10706.76|10704.69|10704.69|10706.76|10706.76|10704.69|10704.69|0
1649663510000|2022-04-11 07:51:50|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|0
1649663520000|2022-04-11 07:52:00|10704.08|10704.08|10704.85|10704.85|10704.85|10704.85|10703.66|10703.66|0
1649663530000|2022-04-11 07:52:10|10704.38|10704.38|10704.78|10704.78|10704.78|10704.78|10704.38|10704.38|0
1649663540000|2022-04-11 07:52:20|10705.11|10705.11|10705.43|10705.43|10705.9|10705.9|10705.11|10705.11|0
1649663550000|2022-04-11 07:52:30|10705.83|10705.83|10706.44|10706.44|10706.44|10706.44|10705.83|10705.83|0
1649663570000|2022-04-11 07:52:50|10706.03|10706.03|10706.74|10706.74|10706.74|10706.74|10706.03|10706.03|0
1649663580000|2022-04-11 07:53:00|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|0
1649663590000|2022-04-11 07:53:10|10706.98|10706.98|10707.48|10707.48|10707.48|10707.48|10706.98|10706.98|0
1649663600000|2022-04-11 07:53:20|10707.18|10707.18|10707.18|10707.18|10707.18|10707.18|10707.18|10707.18|0
1649663610000|2022-04-11 07:53:30|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|0
1649663620000|2022-04-11 07:53:40|10706.37|10706.37|10705.34|10705.34|10706.37|10706.37|10705.34|10705.34|0
1649663630000|2022-04-11 07:53:50|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|0
1649663640000|2022-04-11 07:54:00|10705.34|10705.34|10705.74|10705.74|10705.74|10705.74|10705.34|10705.34|0
1649663650000|2022-04-11 07:54:10|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|0
1649663660000|2022-04-11 07:54:20|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|10706.33|0
1649663680000|2022-04-11 07:54:40|10706.23|10706.23|10705.82|10705.82|10706.23|10706.23|10705.82|10705.82|0
1649663690000|2022-04-11 07:54:50|10706.03|10706.03|10706.19|10706.19|10706.19|10706.19|10706.03|10706.03|0
1649663700000|2022-04-11 07:55:00|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|10705.79|0
1649663710000|2022-04-11 07:55:10|10702.86|10702.86|10698.04|10698.04|10702.86|10702.86|10698.04|10698.04|0
1649663720000|2022-04-11 07:55:20|10697.23|10697.23|10695.35|10695.35|10697.23|10697.23|10695.35|10695.35|0
1649663730000|2022-04-11 07:55:30|10695.56|10695.56|10695.56|10695.56|10695.56|10695.56|10695.56|10695.56|0
1649663740000|2022-04-11 07:55:40|10695.35|10695.35|10696.33|10696.33|10696.33|10696.33|10695.35|10695.35|0
1649663750000|2022-04-11 07:55:50|10697.31|10697.31|10698.76|10698.76|10698.76|10698.76|10697.31|10697.31|0
1649663760000|2022-04-11 07:56:00|10699.23|10699.23|10698.74|10698.74|10699.23|10699.23|10698.74|10698.74|0
1649663770000|2022-04-11 07:56:10|10697.95|10697.95|10696.67|10696.67|10697.95|10697.95|10696.67|10696.67|0
1649663780000|2022-04-11 07:56:20|10695.46|10695.46|10692.71|10692.71|10695.46|10695.46|10692.71|10692.71|0
1649663800000|2022-04-11 07:56:40|10692.6|10692.6|10693.05|10693.05|10693.05|10693.05|10692.5|10692.5|0
1649663810000|2022-04-11 07:56:50|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|0
1649663820000|2022-04-11 07:57:00|10693.12|10693.12|10693.92|10693.92|10694.22|10694.22|10693.12|10693.12|0
1649663830000|2022-04-11 07:57:10|10694.87|10694.87|10694.14|10694.14|10694.87|10694.87|10694.14|10694.14|0
1649663840000|2022-04-11 07:57:20|10694.4|10694.4|10691.51|10691.51|10694.4|10694.4|10689.77|10689.77|0
1649663850000|2022-04-11 07:57:30|10691.31|10691.31|10690.99|10690.99|10691.78|10691.78|10690.99|10690.99|0
1649663880000|2022-04-11 07:58:00|10691.12|10691.12|10689.31|10689.31|10691.12|10691.12|10689.31|10689.31|0
1649663890000|2022-04-11 07:58:10|10688.48|10688.48|10686.91|10686.91|10688.56|10688.56|10686.31|10686.31|0
1649663900000|2022-04-11 07:58:20|10685.02|10685.02|10684.35|10684.35|10685.02|10685.02|10684.35|10684.35|0
1649663910000|2022-04-11 07:58:30|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|0
1649663920000|2022-04-11 07:58:40|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|0
1649663930000|2022-04-11 07:58:50|10683.97|10683.97|10681.26|10681.26|10683.97|10683.97|10678.33|10678.33|0
1649663940000|2022-04-11 07:59:00|10680.96|10680.96|10680.52|10680.52|10680.96|10680.96|10680.13|10680.13|0
1649663950000|2022-04-11 07:59:10|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|10681.5|0
1649663960000|2022-04-11 07:59:20|10681.61|10681.61|10681.41|10681.41|10681.61|10681.61|10680.8|10680.8|0
1649663970000|2022-04-11 07:59:30|10681.61|10681.61|10680.58|10680.58|10681.61|10681.61|10680.58|10680.58|0
1649663980000|2022-04-11 07:59:40|10680.88|10680.88|10677.39|10677.39|10680.98|10680.98|10677.39|10677.39|0
1649663990000|2022-04-11 07:59:50|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|0
1649664000000|2022-04-11 08:00:00|10675.97|10675.97|10675.72|10675.72|10675.97|10675.97|10675.72|10675.72|0
1649664010000|2022-04-11 08:00:10|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|0
1649664030000|2022-04-11 08:00:30|10676.04|10676.04|10676.98|10676.98|10676.98|10676.98|10676.04|10676.04|0
1649664050000|2022-04-11 08:00:50|10676.88|10676.88|10677.66|10677.66|10677.66|10677.66|10676.72|10676.72|0
1649664060000|2022-04-11 08:01:00|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|10677.19|0
1649664080000|2022-04-11 08:01:20|10676.72|10676.72|10675.27|10675.27|10676.72|10676.72|10674.87|10674.87|0
1649664100000|2022-04-11 08:01:40|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|10674.87|0
1649664110000|2022-04-11 08:01:50|10674.4|10674.4|10674.08|10674.08|10674.4|10674.4|10673.92|10673.92|0
1649664120000|2022-04-11 08:02:00|10673.28|10673.28|10673.28|10673.28|10673.28|10673.28|10673.28|10673.28|0
1649664130000|2022-04-11 08:02:10|10672.45|10672.45|10671.34|10671.34|10672.45|10672.45|10671.34|10671.34|0
1649664140000|2022-04-11 08:02:20|10670.4|10670.4|10670.4|10670.4|10670.4|10670.4|10670.4|10670.4|0
1649664150000|2022-04-11 08:02:30|10670.6|10670.6|10667.67|10667.67|10670.6|10670.6|10667.67|10667.67|0
1649664160000|2022-04-11 08:02:40|10667.26|10667.26|10664.32|10664.32|10667.26|10667.26|10664.25|10664.25|0
1649664170000|2022-04-11 08:02:50|10663.52|10663.52|10659.9|10659.9|10663.52|10663.52|10659.9|10659.9|0
1649664180000|2022-04-11 08:03:00|10661.85|10661.85|10659.65|10659.65|10662.11|10662.11|10659.65|10659.65|0
1649664190000|2022-04-11 08:03:10|10659.18|10659.18|10659.75|10659.75|10660.22|10660.22|10659.18|10659.18|0
1649664200000|2022-04-11 08:03:20|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|0
1649664230000|2022-04-11 08:03:50|10659.48|10659.48|10658.98|10658.98|10659.48|10659.48|10658.98|10658.98|0
1649664240000|2022-04-11 08:04:00|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|0
1649664260000|2022-04-11 08:04:20|10659.08|10659.08|10657.99|10657.99|10659.08|10659.08|10657.99|10657.99|0
1649664270000|2022-04-11 08:04:30|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|0
1649664280000|2022-04-11 08:04:40|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|10653.69|0
1649664290000|2022-04-11 08:04:50|10652.27|10652.27|10648.82|10648.82|10652.27|10652.27|10647.53|10647.53|0
1649664300000|2022-04-11 08:05:00|10648.67|10648.67|10647.72|10647.72|10648.67|10648.67|10647.25|10647.25|0
1649664310000|2022-04-11 08:05:10|10648.22|10648.22|10648.39|10648.39|10648.5|10648.5|10648.02|10648.02|0
1649664320000|2022-04-11 08:05:20|10648.8|10648.8|10647.04|10647.04|10648.8|10648.8|10647.04|10647.04|0
1649664340000|2022-04-11 08:05:40|10646.99|10646.99|10647.04|10647.04|10647.04|10647.04|10646.99|10646.99|0
1649664350000|2022-04-11 08:05:50|10647.38|10647.38|10647.2|10647.2|10647.38|10647.38|10647.2|10647.2|0
1649664360000|2022-04-11 08:06:00|10647.41|10647.41|10649.84|10649.84|10649.89|10649.89|10647.41|10647.41|0
1649664370000|2022-04-11 08:06:10|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|10649.64|0
1649664380000|2022-04-11 08:06:20|10647.34|10647.34|10647.04|10647.04|10647.34|10647.34|10647.04|10647.04|0
1649664400000|2022-04-11 08:06:40|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|0
1649664410000|2022-04-11 08:06:50|10646.6|10646.6|10646.34|10646.34|10646.6|10646.6|10646.34|10646.34|0
1649664420000|2022-04-11 08:07:00|10646.69|10646.69|10646.34|10646.34|10646.69|10646.69|10646.34|10646.34|0
1649664430000|2022-04-11 08:07:10|10645.65|10645.65|10645.65|10645.65|10645.65|10645.65|10645.65|10645.65|0
1649664440000|2022-04-11 08:07:20|10641.93|10641.93|10640.87|10640.87|10641.93|10641.93|10640.87|10640.87|0
1649664450000|2022-04-11 08:07:30|10640.79|10640.79|10640.65|10640.65|10640.79|10640.79|10640.53|10640.53|0
1649664460000|2022-04-11 08:07:40|10640.91|10640.91|10643.58|10643.58|10643.58|10643.58|10640.6|10640.6|0
1649664470000|2022-04-11 08:07:50|10644.37|10644.37|10644.58|10644.58|10644.58|10644.58|10644.37|10644.37|0
1649664480000|2022-04-11 08:08:00|10644.78|10644.78|10645.32|10645.32|10645.32|10645.32|10644.78|10644.78|0
1649664490000|2022-04-11 08:08:10|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|0
1649664500000|2022-04-11 08:08:20|10644.51|10644.51|10644.27|10644.27|10644.51|10644.51|10644.27|10644.27|0
1649664550000|2022-04-11 08:09:10|10642.89|10642.89|10642.89|10642.89|10642.89|10642.89|10642.89|10642.89|0
1649664560000|2022-04-11 08:09:20|10640.53|10640.53|10640.53|10640.53|10640.53|10640.53|10640.53|10640.53|0
1649664570000|2022-04-11 08:09:30|10640.05|10640.05|10639.08|10639.08|10640.05|10640.05|10639.08|10639.08|0
1649664580000|2022-04-11 08:09:40|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|10640.05|0
1649664590000|2022-04-11 08:09:50|10641|10641|10643.64|10643.64|10643.64|10643.64|10641|10641|0
1649664600000|2022-04-11 08:10:00|10644.11|10644.11|10643.95|10643.95|10644.11|10644.11|10643.64|10643.64|0
1649664620000|2022-04-11 08:10:20|10644.35|10644.35|10646.14|10646.14|10646.14|10646.14|10644.35|10644.35|0
1649664630000|2022-04-11 08:10:30|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|0
1649664650000|2022-04-11 08:10:50|10645.26|10645.26|10643.91|10643.91|10645.26|10645.26|10643.91|10643.91|0
1649664660000|2022-04-11 08:11:00|10643.81|10643.81|10643.28|10643.28|10643.81|10643.81|10643.28|10643.28|0
1649664680000|2022-04-11 08:11:20|10644.26|10644.26|10644.26|10644.26|10644.26|10644.26|10644.26|10644.26|0
1649664690000|2022-04-11 08:11:30|10642.3|10642.3|10640.55|10640.55|10642.5|10642.5|10640.55|10640.55|0
1649664700000|2022-04-11 08:11:40|10639.57|10639.57|10639.57|10639.57|10639.57|10639.57|10639.57|10639.57|0
1649664710000|2022-04-11 08:11:50|10640.99|10640.99|10641.97|10641.97|10641.97|10641.97|10640.99|10640.99|0
1649664720000|2022-04-11 08:12:00|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|0
1649664730000|2022-04-11 08:12:10|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|10641.61|0
1649664750000|2022-04-11 08:12:30|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|0
1649664760000|2022-04-11 08:12:40|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|10642.2|0
1649664770000|2022-04-11 08:12:50|10642.1|10642.1|10642.1|10642.1|10642.1|10642.1|10642.1|10642.1|0
1649664780000|2022-04-11 08:13:00|10641.84|10641.84|10639.09|10639.09|10641.84|10641.84|10638.12|10638.12|0
1649664800000|2022-04-11 08:13:20|10638.4|10638.4|10638.2|10638.2|10638.4|10638.4|10638.2|10638.2|0
1649664810000|2022-04-11 08:13:30|10638.28|10638.28|10638.28|10638.28|10638.61|10638.61|10638.28|10638.28|0
1649664820000|2022-04-11 08:13:40|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|0
1649664850000|2022-04-11 08:14:10|10638.11|10638.11|10635.82|10635.82|10638.11|10638.11|10635.77|10635.77|0
1649664860000|2022-04-11 08:14:20|10633.87|10633.87|10634.03|10634.03|10634.03|10634.03|10633.87|10633.87|0
1649664870000|2022-04-11 08:14:30|10634.98|10634.98|10636.17|10636.17|10636.57|10636.57|10634.98|10634.98|0
1649664880000|2022-04-11 08:14:40|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|10635.96|0
1649664890000|2022-04-11 08:14:50|10634.85|10634.85|10634.03|10634.03|10634.85|10634.85|10634.03|10634.03|0
1649664910000|2022-04-11 08:15:10|10634.87|10634.87|10635.85|10635.85|10635.85|10635.85|10634.87|10634.87|0
1649664920000|2022-04-11 08:15:20|10636.2|10636.2|10636.75|10636.75|10636.75|10636.75|10636.12|10636.12|0
1649664950000|2022-04-11 08:15:50|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|0
1649664960000|2022-04-11 08:16:00|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|10637.1|0
1649664980000|2022-04-11 08:16:20|10636.3|10636.3|10636.3|10636.3|10636.3|10636.3|10636.3|10636.3|0
1649665000000|2022-04-11 08:16:40|10635.83|10635.83|10635.72|10635.72|10635.83|10635.83|10635.72|10635.72|0
1649665010000|2022-04-11 08:16:50|10635.11|10635.11|10634.76|10634.76|10635.11|10635.11|10634.76|10634.76|0
1649665020000|2022-04-11 08:17:00|10633.78|10633.78|10632.89|10632.89|10633.78|10633.78|10632.89|10632.89|0
1649665030000|2022-04-11 08:17:10|10632.65|10632.65|10632.65|10632.65|10632.77|10632.77|10632.65|10632.65|0
1649665040000|2022-04-11 08:17:20|10633.6|10633.6|10632.15|10632.15|10633.6|10633.6|10632.15|10632.15|0
1649665050000|2022-04-11 08:17:30|10631.2|10631.2|10630.09|10630.09|10631.2|10631.2|10630.09|10630.09|0
1649665060000|2022-04-11 08:17:40|10629.98|10629.98|10629.88|10629.88|10629.98|10629.98|10629.88|10629.88|0
1649665070000|2022-04-11 08:17:50|10629.95|10629.95|10629.95|10629.95|10629.95|10629.95|10629.95|10629.95|0
1649665080000|2022-04-11 08:18:00|10629.71|10629.71|10628.95|10628.95|10629.71|10629.71|10628.95|10628.95|0
1649665090000|2022-04-11 08:18:10|10628.55|10628.55|10625.15|10625.15|10628.55|10628.55|10625.15|10625.15|0
1649665110000|2022-04-11 08:18:30|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|0
1649665120000|2022-04-11 08:18:40|10625.16|10625.16|10625.16|10625.16|10625.16|10625.16|10625.16|10625.16|0
1649665130000|2022-04-11 08:18:50|10625.47|10625.47|10625.47|10625.47|10625.47|10625.47|10625.47|10625.47|0
1649665140000|2022-04-11 08:19:00|10625.77|10625.77|10631|10631|10631|10631|10624.97|10624.97|0
1649665150000|2022-04-11 08:19:10|10629.05|10629.05|10629.68|10629.68|10630.02|10630.02|10629.05|10629.05|0
1649665160000|2022-04-11 08:19:20|10627.73|10627.73|10623.74|10623.74|10627.73|10627.73|10623.74|10623.74|0
1649665170000|2022-04-11 08:19:30|10622.79|10622.79|10623.52|10623.52|10623.52|10623.52|10622.63|10622.63|0
1649665180000|2022-04-11 08:19:40|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|10623.64|0
1649665190000|2022-04-11 08:19:50|10623.16|10623.16|10621|10621|10623.16|10623.16|10621|10621|0
1649665200000|2022-04-11 08:20:00|10620.88|10620.88|10621.15|10621.15|10621.63|10621.63|10620.65|10620.65|0
1649665210000|2022-04-11 08:20:10|10620.18|10620.18|10619.3|10619.3|10620.18|10620.18|10617.38|10617.38|0
1649665220000|2022-04-11 08:20:20|10618.83|10618.83|10617.85|10617.85|10618.83|10618.83|10617.85|10617.85|0
1649665230000|2022-04-11 08:20:30|10618.02|10618.02|10620.95|10620.95|10620.95|10620.95|10618.02|10618.02|0
1649665240000|2022-04-11 08:20:40|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|0
1649665250000|2022-04-11 08:20:50|10619.16|10619.16|10621.34|10621.34|10621.34|10621.34|10619.16|10619.16|0
1649665260000|2022-04-11 08:21:00|10621.74|10621.74|10621.16|10621.16|10622.14|10622.14|10621.16|10621.16|0
1649665270000|2022-04-11 08:21:10|10621|10621|10622.72|10622.72|10622.72|10622.72|10620.83|10620.83|0
1649665280000|2022-04-11 08:21:20|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1649665300000|2022-04-11 08:21:40|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|10623.58|0
1649665320000|2022-04-11 08:22:00|10623.52|10623.52|10623.29|10623.29|10623.52|10623.52|10622.31|10622.31|0
1649665330000|2022-04-11 08:22:10|10624.26|10624.26|10624.26|10624.26|10624.26|10624.26|10624.26|10624.26|0
1649665350000|2022-04-11 08:22:30|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|0
1649665360000|2022-04-11 08:22:40|10623.36|10623.36|10623.21|10623.21|10623.36|10623.36|10623.21|10623.21|0
1649665370000|2022-04-11 08:22:50|10623.13|10623.13|10623.85|10623.85|10623.85|10623.85|10623.06|10623.06|0
1649665380000|2022-04-11 08:23:00|10624.32|10624.32|10626.28|10626.28|10626.28|10626.28|10624.32|10624.32|0
1649665390000|2022-04-11 08:23:10|10627.25|10627.25|10627.73|10627.73|10627.94|10627.94|10627.25|10627.25|0
1649665410000|2022-04-11 08:23:30|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|0
1649665420000|2022-04-11 08:23:40|10628.24|10628.24|10628.35|10628.35|10628.35|10628.35|10628.24|10628.24|0
1649665440000|2022-04-11 08:24:00|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|0
1649665460000|2022-04-11 08:24:20|10629.04|10629.04|10630.26|10630.26|10630.26|10630.26|10629.04|10629.04|0
1649665470000|2022-04-11 08:24:30|10629.86|10629.86|10629.94|10629.94|10629.94|10629.94|10629.86|10629.86|0
1649665480000|2022-04-11 08:24:40|10630.28|10630.28|10631.26|10631.26|10631.26|10631.26|10630.28|10630.28|0
1649665490000|2022-04-11 08:24:50|10631.66|10631.66|10631.87|10631.87|10631.87|10631.87|10631.66|10631.66|0
1649665500000|2022-04-11 08:25:00|10632.38|10632.38|10634.85|10634.85|10634.85|10634.85|10632.38|10632.38|0
1649665510000|2022-04-11 08:25:10|10635.25|10635.25|10636.04|10636.04|10636.04|10636.04|10635.25|10635.25|0
1649665520000|2022-04-11 08:25:20|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|10635.64|0
1649665530000|2022-04-11 08:25:30|10634.67|10634.67|10634.67|10634.67|10634.67|10634.67|10634.67|10634.67|0
1649665550000|2022-04-11 08:25:50|10633.22|10633.22|10632.62|10632.62|10633.22|10633.22|10632.62|10632.62|0
1649665560000|2022-04-11 08:26:00|10632.55|10632.55|10635.45|10635.45|10635.45|10635.45|10632.55|10632.55|0
1649665590000|2022-04-11 08:26:30|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|10635.66|0
1649665600000|2022-04-11 08:26:40|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|10635.19|0
1649665610000|2022-04-11 08:26:50|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|10635.59|0
1649665620000|2022-04-11 08:27:00|10636.53|10636.53|10639.2|10639.2|10639.2|10639.2|10636.53|10636.53|0
1649665650000|2022-04-11 08:27:30|10638.72|10638.72|10637.75|10637.75|10638.72|10638.72|10637.75|10637.75|0
1649665660000|2022-04-11 08:27:40|10637.35|10637.35|10635.41|10635.41|10637.35|10637.35|10635.41|10635.41|0
1649665670000|2022-04-11 08:27:50|10635.8|10635.8|10636.2|10636.2|10636.2|10636.2|10635.8|10635.8|0
1649665680000|2022-04-11 08:28:00|10636.07|10636.07|10634.98|10634.98|10636.07|10636.07|10634.98|10634.98|0
1649665700000|2022-04-11 08:28:20|10634.18|10634.18|10633.98|10633.98|10634.18|10634.18|10633.98|10633.98|0
1649665710000|2022-04-11 08:28:30|10634.45|10634.45|10636.03|10636.03|10636.03|10636.03|10634.45|10634.45|0
1649665720000|2022-04-11 08:28:40|10635.63|10635.63|10636.42|10636.42|10636.42|10636.42|10635.63|10635.63|0
1649665730000|2022-04-11 08:28:50|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|0
1649665740000|2022-04-11 08:29:00|10636.09|10636.09|10634.01|10634.01|10636.09|10636.09|10634.01|10634.01|0
1649665760000|2022-04-11 08:29:20|10630.11|10630.11|10631.37|10631.37|10631.37|10631.37|10629.42|10629.42|0
1649665770000|2022-04-11 08:29:30|10630.39|10630.39|10627.25|10627.25|10630.39|10630.39|10627.25|10627.25|0
1649665780000|2022-04-11 08:29:40|10625.74|10625.74|10624.83|10624.83|10625.74|10625.74|10624.83|10624.83|0
1649665790000|2022-04-11 08:29:50|10624.2|10624.2|10625.29|10625.29|10625.29|10625.29|10624.2|10624.2|0
1649665800000|2022-04-11 08:30:00|10626.27|10626.27|10625.29|10625.29|10626.27|10626.27|10625.29|10625.29|0
1649665810000|2022-04-11 08:30:10|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|0
1649665820000|2022-04-11 08:30:20|10624.92|10624.92|10629.31|10629.31|10629.31|10629.31|10624.92|10624.92|0
1649665830000|2022-04-11 08:30:30|10628.33|10628.33|10628.05|10628.05|10630|10630|10628.05|10628.05|0
1649665860000|2022-04-11 08:31:00|10627.07|10627.07|10629.02|10629.02|10629.02|10629.02|10625.12|10625.12|0
1649665870000|2022-04-11 08:31:10|10628.05|10628.05|10625.54|10625.54|10628.05|10628.05|10625.54|10625.54|0
1649665890000|2022-04-11 08:31:30|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|0
1649665910000|2022-04-11 08:31:50|10624.76|10624.76|10623.28|10623.28|10624.76|10624.76|10623.28|10623.28|0
1649665920000|2022-04-11 08:32:00|10625.23|10625.23|10624.29|10624.29|10627.18|10627.18|10623.31|10623.31|0
1649665930000|2022-04-11 08:32:10|10623.31|10623.31|10624.09|10624.09|10624.09|10624.09|10622.65|10622.65|0
1649665940000|2022-04-11 08:32:20|10624.25|10624.25|10624.19|10624.19|10624.25|10624.25|10624.14|10624.14|0
1649665950000|2022-04-11 08:32:30|10624.07|10624.07|10624.19|10624.19|10624.19|10624.19|10622.23|10622.23|0
1649665960000|2022-04-11 08:32:40|10623.86|10623.86|10624.26|10624.26|10624.26|10624.26|10623.76|10623.76|0
1649665970000|2022-04-11 08:32:50|10626.21|10626.21|10626.78|10626.78|10626.78|10626.78|10626.21|10626.21|0
1649665980000|2022-04-11 08:33:00|10626.84|10626.84|10628.8|10628.8|10630.28|10630.28|10626.84|10626.84|0
1649666020000|2022-04-11 08:33:40|10628.92|10628.92|10626.97|10626.97|10628.92|10628.92|10626.97|10626.97|0
1649666030000|2022-04-11 08:33:50|10625.99|10625.99|10625.02|10625.02|10625.99|10625.99|10624.04|10624.04|0
1649666040000|2022-04-11 08:34:00|10625.99|10625.99|10625.49|10625.49|10625.99|10625.99|10625.49|10625.49|0
1649666050000|2022-04-11 08:34:10|10623.54|10623.54|10624.24|10624.24|10624.24|10624.24|10623.54|10623.54|0
1649666070000|2022-04-11 08:34:30|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|0
1649666080000|2022-04-11 08:34:40|10624.82|10624.82|10625.22|10625.22|10625.22|10625.22|10624.82|10624.82|0
1649666090000|2022-04-11 08:34:50|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|10625.02|0
1649666100000|2022-04-11 08:35:00|10624.55|10624.55|10624.41|10624.41|10624.55|10624.55|10624.41|10624.41|0
1649666110000|2022-04-11 08:35:10|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|0
1649666120000|2022-04-11 08:35:20|10625.93|10625.93|10623.39|10623.39|10625.93|10625.93|10623.39|10623.39|0
1649666130000|2022-04-11 08:35:30|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|0
1649666140000|2022-04-11 08:35:40|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|0
1649666160000|2022-04-11 08:36:00|10622.23|10622.23|10621.92|10621.92|10622.23|10622.23|10621.92|10621.92|0
1649666170000|2022-04-11 08:36:10|10622.12|10622.12|10622.12|10622.12|10622.12|10622.12|10622.12|10622.12|0
1649666180000|2022-04-11 08:36:20|10622.36|10622.36|10625.51|10625.51|10625.51|10625.51|10621.84|10621.84|0
1649666210000|2022-04-11 08:36:50|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|10625.11|0
1649666230000|2022-04-11 08:37:10|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|0
1649666240000|2022-04-11 08:37:20|10626.56|10626.56|10626.56|10626.56|10626.56|10626.56|10626.56|10626.56|0
1649666280000|2022-04-11 08:38:00|10623.63|10623.63|10623.59|10623.59|10623.63|10623.63|10622.18|10622.18|0
1649666290000|2022-04-11 08:38:10|10624.57|10624.57|10625.04|10625.04|10625.04|10625.04|10624.57|10624.57|0
1649666300000|2022-04-11 08:38:20|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|0
1649666310000|2022-04-11 08:38:30|10625.6|10625.6|10624.49|10624.49|10625.6|10625.6|10624.49|10624.49|0
1649666330000|2022-04-11 08:38:50|10625.91|10625.91|10626.26|10626.26|10626.26|10626.26|10625.91|10625.91|0
1649666340000|2022-04-11 08:39:00|10626.31|10626.31|10626.41|10626.41|10626.41|10626.41|10625.91|10625.91|0
1649666350000|2022-04-11 08:39:10|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1649666360000|2022-04-11 08:39:20|10627.09|10627.09|10627.19|10627.19|10627.19|10627.19|10627.09|10627.09|0
1649666380000|2022-04-11 08:39:40|10627.06|10627.06|10627.19|10627.19|10627.19|10627.19|10627.06|10627.06|0
1649666390000|2022-04-11 08:39:50|10627.66|10627.66|10629.57|10629.57|10629.61|10629.61|10627.66|10627.66|0
1649666410000|2022-04-11 08:40:10|10629.63|10629.63|10629.67|10629.67|10629.67|10629.67|10629.57|10629.57|0
1649666420000|2022-04-11 08:40:20|10629.8|10629.8|10630|10630|10630|10630|10629.8|10629.8|0
1649666430000|2022-04-11 08:40:30|10630.1|10630.1|10629.9|10629.9|10630.1|10630.1|10629.8|10629.8|0
1649666440000|2022-04-11 08:40:40|10629.59|10629.59|10632.34|10632.34|10632.34|10632.34|10629.59|10629.59|0
1649666450000|2022-04-11 08:40:50|10632.54|10632.54|10632.89|10632.89|10632.89|10632.89|10632.54|10632.54|0
1649666460000|2022-04-11 08:41:00|10631.91|10631.91|10631.51|10631.51|10631.91|10631.91|10631.51|10631.51|0
1649666470000|2022-04-11 08:41:10|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|0
1649666490000|2022-04-11 08:41:30|10630.64|10630.64|10630.64|10630.64|10630.64|10630.64|10630.64|10630.64|0
1649666520000|2022-04-11 08:42:00|10631.06|10631.06|10631.06|10631.06|10631.06|10631.06|10631.06|10631.06|0
1649666540000|2022-04-11 08:42:20|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|0
1649666550000|2022-04-11 08:42:30|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|0
1649666570000|2022-04-11 08:42:50|10632.83|10632.83|10633.13|10633.13|10633.13|10633.13|10632.83|10632.83|0
1649666580000|2022-04-11 08:43:00|10632.44|10632.44|10631.76|10631.76|10632.44|10632.44|10631.76|10631.76|0
1649666590000|2022-04-11 08:43:10|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|0
1649666600000|2022-04-11 08:43:20|10628.36|10628.36|10628.62|10628.62|10630.57|10630.57|10628.36|10628.36|0
1649666610000|2022-04-11 08:43:30|10628.83|10628.83|10628.35|10628.35|10629.33|10629.33|10628.35|10628.35|0
1649666630000|2022-04-11 08:43:50|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|0
1649666640000|2022-04-11 08:44:00|10627.58|10627.58|10627.23|10627.23|10627.58|10627.58|10627.23|10627.23|0
1649666650000|2022-04-11 08:44:10|10626.26|10626.26|10625.86|10625.86|10626.26|10626.26|10625.86|10625.86|0
1649666660000|2022-04-11 08:44:20|10624.44|10624.44|10624.44|10624.44|10624.44|10624.44|10624.44|10624.44|0
1649666670000|2022-04-11 08:44:30|10625.53|10625.53|10626.83|10626.83|10626.98|10626.98|10625.53|10625.53|0
1649666680000|2022-04-11 08:44:40|10624.88|10624.88|10624.77|10624.77|10624.88|10624.88|10624.77|10624.77|0
1649666710000|2022-04-11 08:45:10|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|10625.25|0
1649666720000|2022-04-11 08:45:20|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|0
1649666730000|2022-04-11 08:45:30|10625.24|10625.24|10624.67|10624.67|10625.24|10625.24|10624.67|10624.67|0
1649666740000|2022-04-11 08:45:40|10625.65|10625.65|10625.65|10625.65|10625.65|10625.65|10625.65|10625.65|0
1649666750000|2022-04-11 08:45:50|10626.07|10626.07|10626.35|10626.35|10626.35|10626.35|10626.07|10626.07|0
1649666800000|2022-04-11 08:46:40|10625.87|10625.87|10625.87|10625.87|10625.87|10625.87|10625.87|10625.87|0
1649666820000|2022-04-11 08:47:00|10626|10626|10626.26|10626.26|10626.26|10626.26|10626|10626|0
1649666840000|2022-04-11 08:47:20|10626.46|10626.46|10626.17|10626.17|10626.46|10626.46|10626.16|10626.16|0
1649666850000|2022-04-11 08:47:30|10626.58|10626.58|10626.35|10626.35|10626.58|10626.58|10626.14|10626.14|0
1649666860000|2022-04-11 08:47:40|10626.24|10626.24|10626.89|10626.89|10626.89|10626.89|10626.24|10626.24|0
1649666870000|2022-04-11 08:47:50|10627.58|10627.58|10630.33|10630.33|10630.33|10630.33|10627.58|10627.58|0
1649666880000|2022-04-11 08:48:00|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|10630.43|0
1649666890000|2022-04-11 08:48:10|10630.83|10630.83|10630.43|10630.43|10630.83|10630.83|10630.43|10630.43|0
1649666900000|2022-04-11 08:48:20|10630.53|10630.53|10631.05|10631.05|10631.05|10631.05|10630.43|10630.43|0
1649666910000|2022-04-11 08:48:30|10631.25|10631.25|10631.25|10631.25|10631.25|10631.25|10631.25|10631.25|0
1649666920000|2022-04-11 08:48:40|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|10631.86|0
1649666930000|2022-04-11 08:48:50|10631.66|10631.66|10631.66|10631.66|10631.66|10631.66|10631.66|10631.66|0
1649666970000|2022-04-11 08:49:30|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|10631.56|0
1649666980000|2022-04-11 08:49:40|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1649667000000|2022-04-11 08:50:00|10631.19|10631.19|10631.5|10631.5|10631.5|10631.5|10631.19|10631.19|0
1649667010000|2022-04-11 08:50:10|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|10633.45|0
1649667020000|2022-04-11 08:50:20|10633.78|10633.78|10633.48|10633.48|10633.78|10633.78|10633.48|10633.48|0
1649667030000|2022-04-11 08:50:30|10633.36|10633.36|10633.36|10633.36|10633.48|10633.48|10633.36|10633.36|0
1649667040000|2022-04-11 08:50:40|10633.21|10633.21|10633.21|10633.21|10633.32|10633.32|10631.36|10631.36|0
1649667050000|2022-04-11 08:50:50|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|0
1649667070000|2022-04-11 08:51:10|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|10632.97|0
1649667090000|2022-04-11 08:51:30|10632.63|10632.63|10633.13|10633.13|10633.13|10633.13|10632.63|10632.63|0
1649667110000|2022-04-11 08:51:50|10633.25|10633.25|10633.09|10633.09|10633.25|10633.25|10633.09|10633.09|0
1649667120000|2022-04-11 08:52:00|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|10633.22|0
1649667150000|2022-04-11 08:52:30|10633.69|10633.69|10632.83|10632.83|10633.69|10633.69|10632.72|10632.72|0
1649667160000|2022-04-11 08:52:40|10633.33|10633.33|10632.26|10632.26|10634.31|10634.31|10632.26|10632.26|0
1649667170000|2022-04-11 08:52:50|10632.14|10632.14|10630.76|10630.76|10632.14|10632.14|10629.79|10629.79|0
1649667180000|2022-04-11 08:53:00|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|0
1649667190000|2022-04-11 08:53:10|10630.53|10630.53|10631.05|10631.05|10631.05|10631.05|10630.53|10630.53|0
1649667210000|2022-04-11 08:53:30|10632.03|10632.03|10632.03|10632.03|10632.03|10632.03|10632.03|10632.03|0
1649667220000|2022-04-11 08:53:40|10632.83|10632.83|10633.03|10633.03|10633.03|10633.03|10632.83|10632.83|0
1649667240000|2022-04-11 08:54:00|10633.24|10633.24|10633.41|10633.41|10633.74|10633.74|10633.24|10633.24|0
1649667270000|2022-04-11 08:54:30|10633.48|10633.48|10633.28|10633.28|10633.54|10633.54|10633.15|10633.15|0
1649667280000|2022-04-11 08:54:40|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|0
1649667290000|2022-04-11 08:54:50|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|0
1649667310000|2022-04-11 08:55:10|10628.64|10628.64|10628.64|10628.64|10628.64|10628.64|10628.64|10628.64|0
1649667320000|2022-04-11 08:55:20|10628.53|10628.53|10628.53|10628.53|10628.53|10628.53|10628.53|10628.53|0
1649667330000|2022-04-11 08:55:30|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|10628.76|0
1649667340000|2022-04-11 08:55:40|10629.39|10629.39|10629.04|10629.04|10629.73|10629.73|10629.04|10629.04|0
1649667350000|2022-04-11 08:55:50|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|0
1649667360000|2022-04-11 08:56:00|10629.51|10629.51|10629.45|10629.45|10629.51|10629.51|10629.45|10629.45|0
1649667380000|2022-04-11 08:56:20|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|0
1649667390000|2022-04-11 08:56:30|10629.45|10629.45|10629.79|10629.79|10629.79|10629.79|10629.45|10629.45|0
1649667410000|2022-04-11 08:56:50|10629.29|10629.29|10628.79|10628.79|10629.29|10629.29|10628.79|10628.79|0
1649667420000|2022-04-11 08:57:00|10628.16|10628.16|10628.16|10628.16|10628.16|10628.16|10628.16|10628.16|0
1649667430000|2022-04-11 08:57:10|10626.2|10626.2|10626.89|10626.89|10627.18|10627.18|10626.2|10626.2|0
1649667440000|2022-04-11 08:57:20|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|0
1649667450000|2022-04-11 08:57:30|10626.89|10626.89|10626.89|10626.89|10626.89|10626.89|10626.89|10626.89|0
1649667460000|2022-04-11 08:57:40|10626.42|10626.42|10624.29|10624.29|10626.42|10626.42|10624.29|10624.29|0
1649667470000|2022-04-11 08:57:50|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|0
1649667490000|2022-04-11 08:58:10|10624.47|10624.47|10624.2|10624.2|10624.47|10624.47|10624.2|10624.2|0
1649667500000|2022-04-11 08:58:20|10625.15|10625.15|10625.01|10625.01|10625.48|10625.48|10625.01|10625.01|0
1649667510000|2022-04-11 08:58:30|10624.03|10624.03|10623.63|10623.63|10624.03|10624.03|10623.63|10623.63|0
1649667520000|2022-04-11 08:58:40|10623.7|10623.7|10624.89|10624.89|10624.89|10624.89|10623.7|10623.7|0
1649667560000|2022-04-11 08:59:20|10623.91|10623.91|10625.87|10625.87|10625.87|10625.87|10623.91|10623.91|0
1649667580000|2022-04-11 08:59:40|10623.91|10623.91|10625.87|10625.87|10625.87|10625.87|10623.91|10623.91|0
1649667600000|2022-04-11 09:00:00|10626.85|10626.85|10626.58|10626.58|10627.35|10627.35|10626.58|10626.58|0
1649667610000|2022-04-11 09:00:10|10625.6|10625.6|10626.58|10626.58|10627.56|10627.56|10625.6|10625.6|0
1649667620000|2022-04-11 09:00:20|10626.16|10626.16|10626.03|10626.03|10626.16|10626.16|10625.69|10625.69|0
1649667630000|2022-04-11 09:00:30|10625.55|10625.55|10625.67|10625.67|10625.67|10625.67|10625.55|10625.55|0
1649667640000|2022-04-11 09:00:40|10625.78|10625.78|10628.79|10628.79|10628.79|10628.79|10625.78|10625.78|0
1649667650000|2022-04-11 09:00:50|10628.84|10628.84|10629.82|10629.82|10629.82|10629.82|10628.84|10628.84|0
1649667670000|2022-04-11 09:01:10|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|0
1649667700000|2022-04-11 09:01:40|10628.75|10628.75|10631.68|10631.68|10631.68|10631.68|10628.75|10628.75|0
1649667710000|2022-04-11 09:01:50|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|10630.73|0
1649667720000|2022-04-11 09:02:00|10629.76|10629.76|10628.78|10628.78|10629.76|10629.76|10628.78|10628.78|0
1649667730000|2022-04-11 09:02:10|10627.8|10627.8|10627.74|10627.74|10627.8|10627.8|10627.74|10627.74|0
1649667750000|2022-04-11 09:02:30|10626.79|10626.79|10627.26|10627.26|10627.26|10627.26|10626.79|10626.79|0
1649667770000|2022-04-11 09:02:50|10627.74|10627.74|10627.95|10627.95|10627.95|10627.95|10627.74|10627.74|0
1649667780000|2022-04-11 09:03:00|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|0
1649667790000|2022-04-11 09:03:10|10629.4|10629.4|10629.4|10629.4|10629.4|10629.4|10629.4|10629.4|0
1649667800000|2022-04-11 09:03:20|10630.37|10630.37|10631.46|10631.46|10631.46|10631.46|10630.16|10630.16|0
1649667810000|2022-04-11 09:03:30|10631.26|10631.26|10631.31|10631.31|10631.31|10631.31|10631.07|10631.07|0
1649667820000|2022-04-11 09:03:40|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1649667830000|2022-04-11 09:03:50|10632.38|10632.38|10632.77|10632.77|10632.77|10632.77|10632.38|10632.38|0
1649667840000|2022-04-11 09:04:00|10633.75|10633.75|10632.32|10632.32|10633.75|10633.75|10631.8|10631.8|0
1649667880000|2022-04-11 09:04:40|10632.73|10632.73|10632.73|10632.73|10632.73|10632.73|10632.73|10632.73|0
1649667890000|2022-04-11 09:04:50|10633.7|10633.7|10634.68|10634.68|10634.68|10634.68|10633.7|10633.7|0
1649667900000|2022-04-11 09:05:00|10635.08|10635.08|10635.08|10635.08|10635.08|10635.08|10635.08|10635.08|0
1649667930000|2022-04-11 09:05:30|10634.1|10634.1|10635.56|10635.56|10635.56|10635.56|10634.1|10634.1|0
1649667940000|2022-04-11 09:05:40|10634.59|10634.59|10634.56|10634.56|10634.59|10634.59|10633.61|10633.61|0
1649667950000|2022-04-11 09:05:50|10634.66|10634.66|10634.61|10634.61|10634.96|10634.96|10634.61|10634.61|0
1649667960000|2022-04-11 09:06:00|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|10634.68|0
1649667970000|2022-04-11 09:06:10|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|10634.55|0
1649667980000|2022-04-11 09:06:20|10634.38|10634.38|10634.36|10634.36|10634.43|10634.43|10634.32|10634.32|0
1649667990000|2022-04-11 09:06:30|10634.29|10634.29|10634.21|10634.21|10634.29|10634.29|10634.21|10634.21|0
1649668000000|2022-04-11 09:06:40|10634.68|10634.68|10634.25|10634.25|10634.68|10634.68|10634.25|10634.25|0
1649668010000|2022-04-11 09:06:50|10634.14|10634.14|10633.53|10633.53|10634.14|10634.14|10633.53|10633.53|0
1649668020000|2022-04-11 09:07:00|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|0
1649668030000|2022-04-11 09:07:10|10633.24|10633.24|10632.74|10632.74|10633.24|10633.24|10632.74|10632.74|0
1649668040000|2022-04-11 09:07:20|10632.64|10632.64|10632.84|10632.84|10632.84|10632.84|10632.64|10632.64|0
1649668050000|2022-04-11 09:07:30|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|10631.9|0
1649668090000|2022-04-11 09:08:10|10630.7|10630.7|10625.04|10625.04|10630.7|10630.7|10625.04|10625.04|0
1649668100000|2022-04-11 09:08:20|10624.57|10624.57|10621.9|10621.9|10624.57|10624.57|10621.9|10621.9|0
1649668110000|2022-04-11 09:08:30|10621.67|10621.67|10623.14|10623.14|10623.14|10623.14|10621.18|10621.18|0
1649668120000|2022-04-11 09:08:40|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|0
1649668130000|2022-04-11 09:08:50|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|0
1649668150000|2022-04-11 09:09:10|10622.63|10622.63|10621.65|10621.65|10622.63|10622.63|10621.65|10621.65|0
1649668170000|2022-04-11 09:09:30|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|0
1649668180000|2022-04-11 09:09:40|10620.55|10620.55|10622.5|10622.5|10622.5|10622.5|10620.55|10620.55|0
1649668190000|2022-04-11 09:09:50|10622.43|10622.43|10622.23|10622.23|10622.43|10622.43|10622.23|10622.23|0
1649668200000|2022-04-11 09:10:00|10622.37|10622.37|10619.57|10619.57|10622.37|10622.37|10619.44|10619.44|0
1649668220000|2022-04-11 09:10:20|10619.45|10619.45|10619.11|10619.11|10619.45|10619.45|10619.11|10619.11|0
1649668230000|2022-04-11 09:10:30|10619.75|10619.75|10619.92|10619.92|10619.92|10619.92|10619.75|10619.75|0
1649668240000|2022-04-11 09:10:40|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|10620.13|0
1649668250000|2022-04-11 09:10:50|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|10620.24|0
1649668280000|2022-04-11 09:11:20|10620.04|10620.04|10620.04|10620.04|10620.04|10620.04|10620.04|10620.04|0
1649668300000|2022-04-11 09:11:40|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|0
1649668310000|2022-04-11 09:11:50|10619.71|10619.71|10619.36|10619.36|10619.71|10619.71|10619.36|10619.36|0
1649668350000|2022-04-11 09:12:30|10619.26|10619.26|10619.67|10619.67|10619.67|10619.67|10619.26|10619.26|0
1649668370000|2022-04-11 09:12:50|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|0
1649668380000|2022-04-11 09:13:00|10617.4|10617.4|10617.24|10617.24|10617.4|10617.4|10617.24|10617.24|0
1649668390000|2022-04-11 09:13:10|10616.89|10616.89|10616.89|10616.89|10616.89|10616.89|10616.89|10616.89|0
1649668400000|2022-04-11 09:13:20|10616.49|10616.49|10616.14|10616.14|10616.49|10616.49|10616.14|10616.14|0
1649668420000|2022-04-11 09:13:40|10616.01|10616.01|10615.82|10615.82|10616.01|10616.01|10615.82|10615.82|0
1649668430000|2022-04-11 09:13:50|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|0
1649668450000|2022-04-11 09:14:10|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|10615.23|0
1649668460000|2022-04-11 09:14:20|10615.7|10615.7|10616.17|10616.17|10616.17|10616.17|10615.7|10615.7|0
1649668470000|2022-04-11 09:14:30|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|0
1649668490000|2022-04-11 09:14:50|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|0
1649668500000|2022-04-11 09:15:00|10615.39|10615.39|10616.37|10616.37|10616.37|10616.37|10615.39|10615.39|0
1649668520000|2022-04-11 09:15:20|10616.2|10616.2|10616.2|10616.2|10616.2|10616.2|10616.2|10616.2|0
1649668530000|2022-04-11 09:15:30|10615.22|10615.22|10616.2|10616.2|10616.2|10616.2|10615.22|10615.22|0
1649668560000|2022-04-11 09:16:00|10616.59|10616.59|10620.32|10620.32|10620.44|10620.44|10616.59|10616.59|0
1649668570000|2022-04-11 09:16:10|10620.42|10620.42|10624.53|10624.53|10624.53|10624.53|10620.42|10620.42|0
1649668580000|2022-04-11 09:16:20|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|0
1649668600000|2022-04-11 09:16:40|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|0
1649668610000|2022-04-11 09:16:50|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|0
1649668640000|2022-04-11 09:17:20|10623.54|10623.54|10623.54|10623.54|10623.54|10623.54|10623.54|10623.54|0
1649668650000|2022-04-11 09:17:30|10623.72|10623.72|10624.06|10624.06|10624.06|10624.06|10623.72|10623.72|0
1649668660000|2022-04-11 09:17:40|10624.32|10624.32|10624.42|10624.42|10624.42|10624.42|10624.32|10624.32|0
1649668680000|2022-04-11 09:18:00|10624.54|10624.54|10624.89|10624.89|10624.89|10624.89|10624.54|10624.54|0
1649668690000|2022-04-11 09:18:10|10624.7|10624.7|10625.1|10625.1|10625.5|10625.5|10624.7|10624.7|0
1649668700000|2022-04-11 09:18:20|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1649668710000|2022-04-11 09:18:30|10625.95|10625.95|10625.95|10625.95|10625.95|10625.95|10625.95|10625.95|0
1649668730000|2022-04-11 09:18:50|10626.06|10626.06|10626.58|10626.58|10626.58|10626.58|10626.06|10626.06|0
1649668750000|2022-04-11 09:19:10|10626.98|10626.98|10626.68|10626.68|10626.98|10626.98|10626.68|10626.68|0
1649668770000|2022-04-11 09:19:30|10627.15|10627.15|10627.15|10627.15|10627.15|10627.15|10627.15|10627.15|0
1649668780000|2022-04-11 09:19:40|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|0
1649668790000|2022-04-11 09:19:50|10628.63|10628.63|10630.09|10630.09|10630.09|10630.09|10628.63|10628.63|0
1649668800000|2022-04-11 09:20:00|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|0
1649668820000|2022-04-11 09:20:20|10630.41|10630.41|10629.91|10629.91|10630.41|10630.41|10629.91|10629.91|0
1649668850000|2022-04-11 09:20:50|10629.81|10629.81|10629.81|10629.81|10629.81|10629.81|10629.81|10629.81|0
1649668860000|2022-04-11 09:21:00|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|0
1649668890000|2022-04-11 09:21:30|10630.07|10630.07|10630.07|10630.07|10630.07|10630.07|10630.07|10630.07|0
1649668900000|2022-04-11 09:21:40|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|10629.97|0
1649668910000|2022-04-11 09:21:50|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|0
1649668920000|2022-04-11 09:22:00|10629.87|10629.87|10633.2|10633.2|10633.2|10633.2|10629.87|10629.87|0
1649668930000|2022-04-11 09:22:10|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|0
1649668940000|2022-04-11 09:22:20|10633.54|10633.54|10633.24|10633.24|10633.54|10633.54|10633.24|10633.24|0
1649668950000|2022-04-11 09:22:30|10633.54|10633.54|10631.58|10631.58|10633.54|10633.54|10631.58|10631.58|0
1649668970000|2022-04-11 09:22:50|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|0
1649668980000|2022-04-11 09:23:00|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|0
1649669000000|2022-04-11 09:23:20|10630.93|10630.93|10630.93|10630.93|10630.93|10630.93|10630.93|10630.93|0
1649669010000|2022-04-11 09:23:30|10631.16|10631.16|10632.22|10632.22|10632.22|10632.22|10631.16|10631.16|0
1649669030000|2022-04-11 09:23:50|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|0
1649669050000|2022-04-11 09:24:10|10632.9|10632.9|10633.24|10633.24|10633.24|10633.24|10632.9|10632.9|0
1649669060000|2022-04-11 09:24:20|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|10632.9|0
1649669100000|2022-04-11 09:25:00|10633.06|10633.06|10635.02|10635.02|10635.02|10635.02|10633.06|10633.06|0
1649669110000|2022-04-11 09:25:10|10634.9|10634.9|10634.9|10634.9|10634.9|10634.9|10634.9|10634.9|0
1649669120000|2022-04-11 09:25:20|10635.3|10635.3|10635.34|10635.34|10635.39|10635.39|10635.3|10635.3|0
1649669140000|2022-04-11 09:25:40|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|10635.74|0
1649669150000|2022-04-11 09:25:50|10636.69|10636.69|10637.38|10637.38|10637.38|10637.38|10636.69|10636.69|0
1649669160000|2022-04-11 09:26:00|10637.85|10637.85|10640.5|10640.5|10641.47|10641.47|10637.85|10637.85|0
1649669170000|2022-04-11 09:26:10|10640.3|10640.3|10640.3|10640.3|10640.3|10640.3|10640.3|10640.3|0
1649669180000|2022-04-11 09:26:20|10638.34|10638.34|10634.43|10634.43|10638.34|10638.34|10634.43|10634.43|0
1649669190000|2022-04-11 09:26:30|10636.39|10636.39|10637.53|10637.53|10637.53|10637.53|10636.39|10636.39|0
1649669200000|2022-04-11 09:26:40|10637.41|10637.41|10635.46|10635.46|10637.41|10637.41|10635.46|10635.46|0
1649669210000|2022-04-11 09:26:50|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|0
1649669220000|2022-04-11 09:27:00|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|0
1649669230000|2022-04-11 09:27:10|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|10634.22|0
1649669240000|2022-04-11 09:27:20|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|10633.13|0
1649669250000|2022-04-11 09:27:30|10633.65|10633.65|10633.65|10633.65|10633.65|10633.65|10633.65|10633.65|0
1649669270000|2022-04-11 09:27:50|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|0
1649669280000|2022-04-11 09:28:00|10636.11|10636.11|10632.23|10632.23|10636.11|10636.11|10632.23|10632.23|0
1649669290000|2022-04-11 09:28:10|10631.25|10631.25|10630.78|10630.78|10631.25|10631.25|10630.78|10630.78|0
1649669300000|2022-04-11 09:28:20|10629.8|10629.8|10630.01|10630.01|10630.01|10630.01|10629.8|10629.8|0
1649669310000|2022-04-11 09:28:30|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|10629.03|0
1649669320000|2022-04-11 09:28:40|10630.98|10630.98|10631.96|10631.96|10631.96|10631.96|10630.98|10630.98|0
1649669330000|2022-04-11 09:28:50|10632.05|10632.05|10632.82|10632.82|10632.82|10632.82|10632.05|10632.05|0
1649669340000|2022-04-11 09:29:00|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|0
1649669360000|2022-04-11 09:29:20|10632.19|10632.19|10631.79|10631.79|10632.19|10632.19|10631.79|10631.79|0
1649669370000|2022-04-11 09:29:30|10632.77|10632.77|10633.13|10633.13|10634.1|10634.1|10632.15|10632.15|0
1649669380000|2022-04-11 09:29:40|10632.89|10632.89|10632.91|10632.91|10633.1|10633.1|10632.89|10632.89|0
1649669390000|2022-04-11 09:29:50|10633.21|10633.21|10631.66|10631.66|10633.31|10633.31|10631.66|10631.66|0
1649669400000|2022-04-11 09:30:00|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|10631.18|0
1649669410000|2022-04-11 09:30:10|10631.07|10631.07|10628.33|10628.33|10631.07|10631.07|10628.33|10628.33|0
1649669420000|2022-04-11 09:30:20|10628.46|10628.46|10629.44|10629.44|10629.44|10629.44|10628.46|10628.46|0
1649669450000|2022-04-11 09:30:50|10629.13|10629.13|10629.54|10629.54|10629.54|10629.54|10629.13|10629.13|0
1649669460000|2022-04-11 09:31:00|10629.12|10629.12|10630.09|10630.09|10631.07|10631.07|10629.12|10629.12|0
1649669470000|2022-04-11 09:31:10|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|0
1649669480000|2022-04-11 09:31:20|10630.17|10630.17|10630.01|10630.01|10630.17|10630.17|10630.01|10630.01|0
1649669490000|2022-04-11 09:31:30|10629.03|10629.03|10625.73|10625.73|10629.03|10629.03|10625.73|10625.73|0
1649669500000|2022-04-11 09:31:40|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|0
1649669510000|2022-04-11 09:31:50|10624.66|10624.66|10624.31|10624.31|10624.66|10624.66|10624.31|10624.31|0
1649669530000|2022-04-11 09:32:10|10623.89|10623.89|10622.91|10622.91|10623.89|10623.89|10622.91|10622.91|0
1649669540000|2022-04-11 09:32:20|10622.84|10622.84|10621.78|10621.78|10622.84|10622.84|10621.78|10621.78|0
1649669550000|2022-04-11 09:32:30|10622.63|10622.63|10624.19|10624.19|10624.19|10624.19|10622.63|10622.63|0
1649669560000|2022-04-11 09:32:40|10624.12|10624.12|10624.12|10624.12|10624.12|10624.12|10624.12|10624.12|0
1649669570000|2022-04-11 09:32:50|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|10623.96|0
1649669580000|2022-04-11 09:33:00|10622.99|10622.99|10622.99|10622.99|10622.99|10622.99|10622.99|10622.99|0
1649669590000|2022-04-11 09:33:10|10623.24|10623.24|10623.75|10623.75|10623.75|10623.75|10623.24|10623.24|0
1649669610000|2022-04-11 09:33:30|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|0
1649669620000|2022-04-11 09:33:40|10623.39|10623.39|10624.34|10624.34|10624.34|10624.34|10622.92|10622.92|0
1649669640000|2022-04-11 09:34:00|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|0
1649669650000|2022-04-11 09:34:10|10623.2|10623.2|10623.13|10623.13|10624.11|10624.11|10623.13|10623.13|0
1649669670000|2022-04-11 09:34:30|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|0
1649669690000|2022-04-11 09:34:50|10621.79|10621.79|10621.99|10621.99|10621.99|10621.99|10621.79|10621.79|0
1649669700000|2022-04-11 09:35:00|10621.79|10621.79|10621.95|10621.95|10621.95|10621.95|10621.79|10621.79|0
1649669710000|2022-04-11 09:35:10|10621.27|10621.27|10619.6|10619.6|10621.27|10621.27|10619.6|10619.6|0
1649669720000|2022-04-11 09:35:20|10619.71|10619.71|10619.33|10619.33|10619.71|10619.71|10619.33|10619.33|0
1649669730000|2022-04-11 09:35:30|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|0
1649669750000|2022-04-11 09:35:50|10620.44|10620.44|10620.44|10620.44|10620.58|10620.58|10620.44|10620.44|0
1649669760000|2022-04-11 09:36:00|10620.23|10620.23|10620.23|10620.23|10620.23|10620.23|10620.23|10620.23|0
1649669780000|2022-04-11 09:36:20|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|10621.21|0
1649669790000|2022-04-11 09:36:30|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|0
1649669800000|2022-04-11 09:36:40|10621.95|10621.95|10621.95|10621.95|10621.95|10621.95|10621.95|10621.95|0
1649669810000|2022-04-11 09:36:50|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|0
1649669830000|2022-04-11 09:37:10|10621.6|10621.6|10621.4|10621.4|10621.6|10621.6|10621.4|10621.4|0
1649669840000|2022-04-11 09:37:20|10622.38|10622.38|10622.38|10622.38|10622.38|10622.38|10622.38|10622.38|0
1649669850000|2022-04-11 09:37:30|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|0
1649669880000|2022-04-11 09:38:00|10622.59|10622.59|10623.18|10623.18|10623.18|10623.18|10622.59|10622.59|0
1649669930000|2022-04-11 09:38:50|10622.21|10622.21|10622.35|10622.35|10622.6|10622.6|10622.21|10622.21|0
1649669950000|2022-04-11 09:39:10|10622.12|10622.12|10621.14|10621.14|10622.12|10622.12|10621.14|10621.14|0
1649669990000|2022-04-11 09:39:50|10622.09|10622.09|10621.61|10621.61|10622.09|10622.09|10621.61|10621.61|0
1649670010000|2022-04-11 09:40:10|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|0
1649670020000|2022-04-11 09:40:20|10619.59|10619.59|10619.59|10619.59|10619.59|10619.59|10619.59|10619.59|0
1649670060000|2022-04-11 09:41:00|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|10619.38|0
1649670070000|2022-04-11 09:41:10|10619.18|10619.18|10618.08|10618.08|10619.18|10619.18|10618.08|10618.08|0
1649670080000|2022-04-11 09:41:20|10617.58|10617.58|10616.89|10616.89|10617.58|10617.58|10616.89|10616.89|0
1649670090000|2022-04-11 09:41:30|10616.1|10616.1|10615.35|10615.35|10616.1|10616.1|10615.35|10615.35|0
1649670100000|2022-04-11 09:41:40|10612.42|10612.42|10616.23|10616.23|10616.23|10616.23|10612.42|10612.42|0
1649670150000|2022-04-11 09:42:30|10616|10616|10614.11|10614.11|10616|10616|10614.04|10614.04|0
1649670160000|2022-04-11 09:42:40|10614.18|10614.18|10611.25|10611.25|10614.38|10614.38|10611.25|10611.25|0
1649670170000|2022-04-11 09:42:50|10611.14|10611.14|10611.02|10611.02|10611.14|10611.14|10611.02|10611.02|0
1649670180000|2022-04-11 09:43:00|10611.14|10611.14|10611.02|10611.02|10611.14|10611.14|10611.02|10611.02|0
1649670200000|2022-04-11 09:43:20|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|0
1649670210000|2022-04-11 09:43:30|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|10610.66|0
1649670220000|2022-04-11 09:43:40|10610.57|10610.57|10610.06|10610.06|10610.57|10610.57|10610.06|10610.06|0
1649670230000|2022-04-11 09:43:50|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|0
1649670240000|2022-04-11 09:44:00|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|0
1649670250000|2022-04-11 09:44:10|10610.33|10610.33|10611.46|10611.46|10611.46|10611.46|10610.33|10610.33|0
1649670260000|2022-04-11 09:44:20|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|0
1649670280000|2022-04-11 09:44:40|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1649670300000|2022-04-11 09:45:00|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|0
1649670320000|2022-04-11 09:45:20|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|10611.73|0
1649670330000|2022-04-11 09:45:30|10611.62|10611.62|10611.73|10611.73|10611.73|10611.73|10611.62|10611.62|0
1649670340000|2022-04-11 09:45:40|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|10611.43|0
1649670410000|2022-04-11 09:46:50|10611.83|10611.83|10629.76|10629.76|10629.76|10629.76|10611.83|10611.83|0
1649670420000|2022-04-11 09:47:00|10630.71|10630.71|10634.52|10634.52|10635.8|10635.8|10630.58|10630.58|0
1649670430000|2022-04-11 09:47:10|10634.12|10634.12|10632.82|10632.82|10634.12|10634.12|10632.56|10632.56|0
1649670440000|2022-04-11 09:47:20|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|10632.42|0
1649670460000|2022-04-11 09:47:40|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|0
1649670470000|2022-04-11 09:47:50|10633.24|10633.24|10632.13|10632.13|10633.58|10633.58|10632.13|10632.13|0
1649670480000|2022-04-11 09:48:00|10632.53|10632.53|10628.91|10628.91|10632.53|10632.53|10628.91|10628.91|0
1649670490000|2022-04-11 09:48:10|10628.7|10628.7|10628.53|10628.53|10628.7|10628.7|10628.53|10628.53|0
1649670500000|2022-04-11 09:48:20|10628.03|10628.03|10627.93|10627.93|10628.03|10628.03|10627.93|10627.93|0
1649670510000|2022-04-11 09:48:30|10624.83|10624.83|10626.19|10626.19|10626.19|10626.19|10624.24|10624.24|0
1649670520000|2022-04-11 09:48:40|10625.69|10625.69|10625.33|10625.33|10625.69|10625.69|10625.28|10625.28|0
1649670550000|2022-04-11 09:49:10|10625.2|10625.2|10625.2|10625.2|10625.2|10625.2|10625.2|10625.2|0
1649670580000|2022-04-11 09:49:40|10625|10625|10625|10625|10625|10625|10625|10625|0
1649670590000|2022-04-11 09:49:50|10622.63|10622.63|10622.22|10622.22|10622.63|10622.63|10622.22|10622.22|0
1649670640000|2022-04-11 09:50:40|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|10621.72|0
1649670660000|2022-04-11 09:51:00|10618.79|10618.79|10617.36|10617.36|10618.79|10618.79|10617.36|10617.36|0
1649670670000|2022-04-11 09:51:10|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|0
1649670700000|2022-04-11 09:51:40|10615.2|10615.2|10613.93|10613.93|10615.2|10615.2|10613.93|10613.93|0
1649670710000|2022-04-11 09:51:50|10614.4|10614.4|10614.2|10614.2|10614.4|10614.4|10614.2|10614.2|0
1649670720000|2022-04-11 09:52:00|10615.17|10615.17|10615.41|10615.41|10615.41|10615.41|10615.17|10615.17|0
1649670760000|2022-04-11 09:52:40|10615.17|10615.17|10610.92|10610.92|10615.17|10615.17|10610.92|10610.92|0
1649670770000|2022-04-11 09:52:50|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|0
1649670790000|2022-04-11 09:53:10|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|0
1649670840000|2022-04-11 09:54:00|10610.91|10610.91|10611.27|10611.27|10611.27|10611.27|10610.79|10610.79|0
1649670880000|2022-04-11 09:54:40|10611.52|10611.52|10612.96|10612.96|10612.96|10612.96|10611.42|10611.42|0
1649670890000|2022-04-11 09:54:50|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|0
1649670900000|2022-04-11 09:55:00|10613.33|10613.33|10615.4|10615.4|10616.04|10616.04|10613.33|10613.33|0
1649670910000|2022-04-11 09:55:10|10614.93|10614.93|10611.76|10611.76|10615|10615|10611.76|10611.76|0
1649670920000|2022-04-11 09:55:20|10610.81|10610.81|10611.21|10611.21|10611.21|10611.21|10610.81|10610.81|0
1649670930000|2022-04-11 09:55:30|10610.71|10610.71|10610.71|10610.71|10610.71|10610.71|10610.71|10610.71|0
1649670950000|2022-04-11 09:55:50|10611.1|10611.1|10611.5|10611.5|10611.5|10611.5|10611.1|10611.1|0
1649670970000|2022-04-11 09:56:10|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|0
1649670980000|2022-04-11 09:56:20|10611.23|10611.23|10610.43|10610.43|10611.23|10611.23|10610.43|10610.43|0
1649670990000|2022-04-11 09:56:30|10610.9|10610.9|10611.38|10611.38|10611.38|10611.38|10610.9|10610.9|0
1649671000000|2022-04-11 09:56:40|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|10611.07|0
1649671010000|2022-04-11 09:56:50|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|0
1649671030000|2022-04-11 09:57:10|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|0
1649671040000|2022-04-11 09:57:20|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|0
1649671060000|2022-04-11 09:57:40|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|0
1649671070000|2022-04-11 09:57:50|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|0
1649671080000|2022-04-11 09:58:00|10611.13|10611.13|10610.73|10610.73|10611.13|10611.13|10610.73|10610.73|0
1649671100000|2022-04-11 09:58:20|10610.96|10610.96|10612.05|10612.05|10612.05|10612.05|10610.96|10610.96|0
1649671120000|2022-04-11 09:58:40|10612.46|10612.46|10611.48|10611.48|10612.46|10612.46|10611.48|10611.48|0
1649671130000|2022-04-11 09:58:50|10611.78|10611.78|10611.68|10611.68|10611.78|10611.78|10611.68|10611.68|0
1649671160000|2022-04-11 09:59:20|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|10611.47|0
1649671200000|2022-04-11 10:00:00|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|10611.94|0
1649671220000|2022-04-11 10:00:20|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|10611.82|0
1649671240000|2022-04-11 10:00:40|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|0
1649671260000|2022-04-11 10:01:00|10611.75|10611.75|10611.75|10611.75|10611.75|10611.75|10611.75|10611.75|0
1649671290000|2022-04-11 10:01:30|10612.72|10612.72|10612.72|10612.72|10612.72|10612.72|10612.72|10612.72|0
1649671320000|2022-04-11 10:02:00|10612.84|10612.84|10613.53|10613.53|10613.53|10613.53|10612.84|10612.84|0
1649671330000|2022-04-11 10:02:10|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|0
1649671350000|2022-04-11 10:02:30|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1649671360000|2022-04-11 10:02:40|10613.55|10613.55|10614.02|10614.02|10614.02|10614.02|10613.55|10613.55|0
1649671370000|2022-04-11 10:02:50|10614.16|10614.16|10614.39|10614.39|10614.39|10614.39|10613.31|10613.31|0
1649671380000|2022-04-11 10:03:00|10614.48|10614.48|10615.78|10615.78|10615.78|10615.78|10614.25|10614.25|0
1649671390000|2022-04-11 10:03:10|10616.18|10616.18|10618.13|10618.13|10618.13|10618.13|10616.18|10616.18|0
1649671400000|2022-04-11 10:03:20|10618.61|10618.61|10620.07|10620.07|10620.17|10620.17|10618.61|10618.61|0
1649671410000|2022-04-11 10:03:30|10619.72|10619.72|10619.92|10619.92|10619.92|10619.92|10619.72|10619.72|0
1649671420000|2022-04-11 10:03:40|10619.72|10619.72|10619.45|10619.45|10619.92|10619.92|10619.45|10619.45|0
1649671440000|2022-04-11 10:04:00|10618.98|10618.98|10617.66|10617.66|10618.98|10618.98|10617.66|10617.66|0
1649671450000|2022-04-11 10:04:10|10617.78|10617.78|10617.31|10617.31|10617.78|10617.78|10617.31|10617.31|0
1649671460000|2022-04-11 10:04:20|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|10617.57|0
1649671470000|2022-04-11 10:04:30|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|0
1649671500000|2022-04-11 10:05:00|10618.75|10618.75|10618.28|10618.28|10618.75|10618.75|10618.28|10618.28|0
1649671550000|2022-04-11 10:05:50|10618.39|10618.39|10618.28|10618.28|10618.39|10618.39|10618.28|10618.28|0
1649671560000|2022-04-11 10:06:00|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|10617.94|0
1649671570000|2022-04-11 10:06:10|10618.06|10618.06|10617.86|10617.86|10618.06|10618.06|10617.86|10617.86|0
1649671620000|2022-04-11 10:07:00|10616.88|10616.88|10616.88|10616.88|10616.88|10616.88|10616.88|10616.88|0
1649671630000|2022-04-11 10:07:10|10617.38|10617.38|10618.36|10618.36|10618.36|10618.36|10617.38|10617.38|0
1649671640000|2022-04-11 10:07:20|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|0
1649671650000|2022-04-11 10:07:30|10617.89|10617.89|10613.24|10613.24|10617.89|10617.89|10613.24|10613.24|0
1649671660000|2022-04-11 10:07:40|10612.26|10612.26|10610.34|10610.34|10612.26|10612.26|10610.34|10610.34|0
1649671680000|2022-04-11 10:08:00|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|10611.32|0
1649671700000|2022-04-11 10:08:20|10610.97|10610.97|10610.63|10610.63|10610.97|10610.97|10610.63|10610.63|0
1649671710000|2022-04-11 10:08:30|10610.15|10610.15|10609.95|10609.95|10610.15|10610.15|10609.95|10609.95|0
1649671720000|2022-04-11 10:08:40|10610.93|10610.93|10610.93|10610.93|10610.93|10610.93|10610.93|10610.93|0
1649671740000|2022-04-11 10:09:00|10610.72|10610.72|10610.72|10610.72|10610.72|10610.72|10610.72|10610.72|0
1649671770000|2022-04-11 10:09:30|10612.14|10612.14|10613.11|10613.11|10613.11|10613.11|10612.14|10612.14|0
1649671780000|2022-04-11 10:09:40|10612.64|10612.64|10612.64|10612.64|10612.64|10612.64|10612.64|10612.64|0
1649671800000|2022-04-11 10:10:00|10612.56|10612.56|10612.35|10612.35|10612.56|10612.56|10612.35|10612.35|0
1649671810000|2022-04-11 10:10:10|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|0
1649671820000|2022-04-11 10:10:20|10613.07|10613.07|10612.12|10612.12|10613.07|10613.07|10612.12|10612.12|0
1649671830000|2022-04-11 10:10:30|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|0
1649671840000|2022-04-11 10:10:40|10610.67|10610.67|10610.12|10610.12|10610.67|10610.67|10610.12|10610.12|0
1649671850000|2022-04-11 10:10:50|10609.91|10609.91|10610.33|10610.33|10610.33|10610.33|10609.91|10609.91|0
1649671860000|2022-04-11 10:11:00|10609.82|10609.82|10609.43|10609.43|10609.82|10609.82|10609.43|10609.43|0
1649671870000|2022-04-11 10:11:10|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|0
1649671890000|2022-04-11 10:11:30|10610.14|10610.14|10609.33|10609.33|10610.14|10610.14|10609.2|10609.2|0
1649671900000|2022-04-11 10:11:40|10608.98|10608.98|10608.79|10608.79|10608.98|10608.98|10608.69|10608.69|0
1649671950000|2022-04-11 10:12:30|10608.16|10608.16|10608.37|10608.37|10608.37|10608.37|10608.16|10608.16|0
1649672020000|2022-04-11 10:13:40|10608.16|10608.16|10608.16|10608.16|10608.16|10608.16|10608.16|10608.16|0
1649672060000|2022-04-11 10:14:20|10607.96|10607.96|10604.29|10604.29|10607.96|10607.96|10604.29|10604.29|0
1649672070000|2022-04-11 10:14:30|10603.35|10603.35|10603.55|10603.55|10603.55|10603.55|10603.35|10603.35|0
1649672080000|2022-04-11 10:14:40|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|0
1649672090000|2022-04-11 10:14:50|10603.53|10603.53|10604.91|10604.91|10604.91|10604.91|10603.53|10603.53|0
1649672100000|2022-04-11 10:15:00|10605.25|10605.25|10605.94|10605.94|10605.94|10605.94|10605.25|10605.25|0
1649672120000|2022-04-11 10:15:20|10605.83|10605.83|10604.32|10604.32|10605.83|10605.83|10604.06|10604.06|0
1649672130000|2022-04-11 10:15:30|10604.43|10604.43|10604.43|10604.43|10604.43|10604.43|10604.43|10604.43|0
1649672160000|2022-04-11 10:16:00|10604.62|10604.62|10604.62|10604.62|10604.62|10604.62|10604.62|10604.62|0
1649672170000|2022-04-11 10:16:10|10604.83|10604.83|10606.48|10606.48|10606.48|10606.48|10604.83|10604.83|0
1649672180000|2022-04-11 10:16:20|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|10606.36|0
1649672200000|2022-04-11 10:16:40|10606.2|10606.2|10605.9|10605.9|10606.2|10606.2|10605.9|10605.9|0
1649672270000|2022-04-11 10:17:50|10606.02|10606.02|10606.02|10606.02|10606.02|10606.02|10606.02|10606.02|0
1649672310000|2022-04-11 10:18:30|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|0
1649672340000|2022-04-11 10:19:00|10607.18|10607.18|10609.61|10609.61|10609.61|10609.61|10607.18|10607.18|0
1649672350000|2022-04-11 10:19:10|10610|10610|10610|10610|10610|10610|10610|10610|0
1649672380000|2022-04-11 10:19:40|10609.52|10609.52|10608.87|10608.87|10609.52|10609.52|10608.87|10608.87|0
1649672490000|2022-04-11 10:21:30|10608.99|10608.99|10608.21|10608.21|10608.99|10608.99|10608.01|10608.01|0
1649672520000|2022-04-11 10:22:00|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|0
1649672540000|2022-04-11 10:22:20|10607.66|10607.66|10608.07|10608.07|10608.07|10608.07|10607.66|10607.66|0
1649672600000|2022-04-11 10:23:20|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|0
1649672650000|2022-04-11 10:24:10|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|10608.1|0
1649672660000|2022-04-11 10:24:20|10608.44|10608.44|10608.44|10608.44|10608.44|10608.44|10608.44|10608.44|0
1649672700000|2022-04-11 10:25:00|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|0
1649672800000|2022-04-11 10:26:40|10607.21|10607.21|10606.86|10606.86|10607.21|10607.21|10606.86|10606.86|0
1649672850000|2022-04-11 10:27:30|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|0
1649672880000|2022-04-11 10:28:00|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|10607.45|0
1649672890000|2022-04-11 10:28:10|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|10607.57|0
1649672910000|2022-04-11 10:28:30|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|10608.04|0
1649672920000|2022-04-11 10:28:40|10607.94|10607.94|10608.44|10608.44|10608.44|10608.44|10607.94|10607.94|0
1649672930000|2022-04-11 10:28:50|10609.89|10609.89|10609.89|10609.89|10609.89|10609.89|10609.89|10609.89|0
1649672950000|2022-04-11 10:29:10|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|10609.8|0
1649672960000|2022-04-11 10:29:20|10610.58|10610.58|10610.58|10610.58|10610.58|10610.58|10610.58|10610.58|0
1649672990000|2022-04-11 10:29:50|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|0
1649673040000|2022-04-11 10:30:40|10611.12|10611.12|10611.12|10611.12|10611.12|10611.12|10611.12|10611.12|0
1649673060000|2022-04-11 10:31:00|10611.24|10611.24|10611.47|10611.47|10611.57|10611.57|10611.24|10611.24|0
1649673070000|2022-04-11 10:31:10|10611.87|10611.87|10613.58|10613.58|10613.58|10613.58|10611.87|10611.87|0
1649673090000|2022-04-11 10:31:30|10613.32|10613.32|10613.93|10613.93|10613.93|10613.93|10613.32|10613.32|0
1649673100000|2022-04-11 10:31:40|10613.59|10613.59|10613.82|10613.82|10614.17|10614.17|10613.59|10613.59|0
1649673110000|2022-04-11 10:31:50|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|10613.87|0
1649673120000|2022-04-11 10:32:00|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|10613.98|0
1649673130000|2022-04-11 10:32:10|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|0
1649673150000|2022-04-11 10:32:30|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|0
1649673160000|2022-04-11 10:32:40|10614.22|10614.22|10614.66|10614.66|10615.13|10615.13|10614.22|10614.22|0
1649673180000|2022-04-11 10:33:00|10614.75|10614.75|10614.89|10614.89|10614.89|10614.89|10614.75|10614.75|0
1649673190000|2022-04-11 10:33:10|10615.12|10615.12|10614.8|10614.8|10615.12|10615.12|10614.66|10614.66|0
1649673200000|2022-04-11 10:33:20|10614.7|10614.7|10614.7|10614.7|10614.7|10614.7|10614.7|10614.7|0
1649673210000|2022-04-11 10:33:30|10614.89|10614.89|10615.12|10615.12|10615.12|10615.12|10614.89|10614.89|0
1649673220000|2022-04-11 10:33:40|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|10615.17|0
1649673230000|2022-04-11 10:33:50|10615.08|10615.08|10615.45|10615.45|10615.45|10615.45|10615.08|10615.08|0
1649673240000|2022-04-11 10:34:00|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|0
1649673250000|2022-04-11 10:34:10|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|0
1649673260000|2022-04-11 10:34:20|10614.86|10614.86|10613|10613|10614.86|10614.86|10613|10613|0
1649673270000|2022-04-11 10:34:30|10612.52|10612.52|10612.32|10612.32|10612.52|10612.52|10612.32|10612.32|0
1649673280000|2022-04-11 10:34:40|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|0
1649673290000|2022-04-11 10:34:50|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|0
1649673310000|2022-04-11 10:35:10|10612.24|10612.24|10612|10612|10612.24|10612.24|10612|10612|0
1649673330000|2022-04-11 10:35:30|10612.16|10612.16|10611.95|10611.95|10612.16|10612.16|10611.95|10611.95|0
1649673340000|2022-04-11 10:35:40|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|0
1649673350000|2022-04-11 10:35:50|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|0
1649673360000|2022-04-11 10:36:00|10608.81|10608.81|10608.01|10608.01|10608.81|10608.81|10608.01|10608.01|0
1649673390000|2022-04-11 10:36:30|10608.2|10608.2|10608.06|10608.06|10608.2|10608.2|10608.06|10608.06|0
1649673400000|2022-04-11 10:36:40|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|0
1649673420000|2022-04-11 10:37:00|10606.91|10606.91|10606.78|10606.78|10606.91|10606.91|10606.78|10606.78|0
1649673450000|2022-04-11 10:37:30|10607.18|10607.18|10607.18|10607.18|10607.18|10607.18|10607.18|10607.18|0
1649673470000|2022-04-11 10:37:50|10607.46|10607.46|10607.46|10607.46|10607.46|10607.46|10607.46|10607.46|0
1649673480000|2022-04-11 10:38:00|10607.54|10607.54|10606.91|10606.91|10607.54|10607.54|10606.91|10606.91|0
1649673490000|2022-04-11 10:38:10|10607.38|10607.38|10612.13|10612.13|10612.13|10612.13|10607.38|10607.38|0
1649673500000|2022-04-11 10:38:20|10611.15|10611.15|10610.17|10610.17|10611.15|10611.15|10610.17|10610.17|0
1649673530000|2022-04-11 10:38:50|10610.58|10610.58|10609.77|10609.77|10610.58|10610.58|10609.77|10609.77|0
1649673570000|2022-04-11 10:39:30|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|0
1649673580000|2022-04-11 10:39:40|10609.82|10609.82|10610.42|10610.42|10610.42|10610.42|10609.82|10609.82|0
1649673590000|2022-04-11 10:39:50|10610.55|10610.55|10610.6|10610.6|10610.6|10610.6|10610.55|10610.55|0
1649673610000|2022-04-11 10:40:10|10610.72|10610.72|10611.44|10611.44|10611.44|10611.44|10608.51|10608.51|0
1649673630000|2022-04-11 10:40:30|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|0
1649673650000|2022-04-11 10:40:50|10611.61|10611.61|10611.36|10611.36|10611.61|10611.61|10611.36|10611.36|0
1649673660000|2022-04-11 10:41:00|10611.5|10611.5|10611.77|10611.77|10611.77|10611.77|10611.5|10611.5|0
1649673670000|2022-04-11 10:41:10|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|10608.87|0
1649673680000|2022-04-11 10:41:20|10608.67|10608.67|10607.62|10607.62|10608.72|10608.72|10607.62|10607.62|0
1649673690000|2022-04-11 10:41:30|10607.97|10607.97|10607.97|10607.97|10607.97|10607.97|10607.97|10607.97|0
1649673700000|2022-04-11 10:41:40|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|10607.77|0
1649673710000|2022-04-11 10:41:50|10607.6|10607.6|10607.44|10607.44|10607.6|10607.6|10607.44|10607.44|0
1649673720000|2022-04-11 10:42:00|10607.9|10607.9|10609.41|10609.41|10609.41|10609.41|10607.9|10607.9|0
1649673780000|2022-04-11 10:43:00|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|10608.94|0
1649673800000|2022-04-11 10:43:20|10607.99|10607.99|10607.99|10607.99|10607.99|10607.99|10607.99|10607.99|0
1649673840000|2022-04-11 10:44:00|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|0
1649673850000|2022-04-11 10:44:10|10607.99|10607.99|10605.37|10605.37|10607.99|10607.99|10605.37|10605.37|0
1649673860000|2022-04-11 10:44:20|10605.84|10605.84|10605.58|10605.58|10605.84|10605.84|10605.58|10605.58|0
1649673870000|2022-04-11 10:44:30|10605.11|10605.11|10603.15|10603.15|10605.11|10605.11|10603.15|10603.15|0
1649673900000|2022-04-11 10:45:00|10603.41|10603.41|10603.31|10603.31|10603.41|10603.41|10603.31|10603.31|0
1649673910000|2022-04-11 10:45:10|10604.26|10604.26|10605.23|10605.23|10605.23|10605.23|10604.26|10604.26|0
1649673920000|2022-04-11 10:45:20|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|10604.84|0
1649673940000|2022-04-11 10:45:40|10604.49|10604.49|10604.49|10604.49|10604.49|10604.49|10604.49|10604.49|0
1649673950000|2022-04-11 10:45:50|10604.81|10604.81|10603.47|10603.47|10604.81|10604.81|10603.47|10603.47|0
1649673960000|2022-04-11 10:46:00|10602.63|10602.63|10602.89|10602.89|10602.89|10602.89|10602.44|10602.44|0
1649673970000|2022-04-11 10:46:10|10601.91|10601.91|10601.71|10601.71|10601.91|10601.91|10601.71|10601.71|0
1649673980000|2022-04-11 10:46:20|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|0
1649674010000|2022-04-11 10:46:50|10602.61|10602.61|10602.61|10602.61|10602.61|10602.61|10602.61|10602.61|0
1649674030000|2022-04-11 10:47:10|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|10602.73|0
1649674050000|2022-04-11 10:47:30|10603.46|10603.46|10604.11|10604.11|10604.11|10604.11|10602.48|10602.48|0
1649674060000|2022-04-11 10:47:40|10604.59|10604.59|10605.22|10605.22|10605.22|10605.22|10604.59|10604.59|0
1649674070000|2022-04-11 10:47:50|10605.57|10605.57|10606.5|10606.5|10606.5|10606.5|10605.4|10605.4|0
1649674080000|2022-04-11 10:48:00|10606.89|10606.89|10604.97|10604.97|10606.89|10606.89|10604.97|10604.97|0
1649674090000|2022-04-11 10:48:10|10605.12|10605.12|10604.99|10604.99|10605.12|10605.12|10604.99|10604.99|0
1649674100000|2022-04-11 10:48:20|10604.52|10604.52|10600.73|10600.73|10604.52|10604.52|10600.73|10600.73|0
1649674110000|2022-04-11 10:48:30|10600.26|10600.26|10599.24|10599.24|10600.26|10600.26|10599.24|10599.24|0
1649674120000|2022-04-11 10:48:40|10598.77|10598.77|10598.29|10598.29|10598.77|10598.77|10598.29|10598.29|0
1649674130000|2022-04-11 10:48:50|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|0
1649674140000|2022-04-11 10:49:00|10598.92|10598.92|10600.07|10600.07|10600.07|10600.07|10598.44|10598.44|0
1649674150000|2022-04-11 10:49:10|10600.15|10600.15|10599.95|10599.95|10600.15|10600.15|10599.95|10599.95|0
1649674170000|2022-04-11 10:49:30|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|10600.1|0
1649674180000|2022-04-11 10:49:40|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|10599.9|0
1649674190000|2022-04-11 10:49:50|10599.78|10599.78|10599.67|10599.67|10599.78|10599.78|10599.67|10599.67|0
1649674200000|2022-04-11 10:50:00|10599.19|10599.19|10599.15|10599.15|10599.19|10599.19|10599.15|10599.15|0
1649674230000|2022-04-11 10:50:30|10599.55|10599.55|10600.76|10600.76|10600.76|10600.76|10599.55|10599.55|0
1649674240000|2022-04-11 10:50:40|10600.36|10600.36|10600.62|10600.62|10600.62|10600.62|10600.36|10600.36|0
1649674250000|2022-04-11 10:50:50|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|10600.42|0
1649674260000|2022-04-11 10:51:00|10600.62|10600.62|10601.1|10601.1|10602.07|10602.07|10600.12|10600.12|0
1649674280000|2022-04-11 10:51:20|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|10601.5|0
1649674310000|2022-04-11 10:51:50|10601.61|10601.61|10602.83|10602.83|10602.83|10602.83|10601.41|10601.41|0
1649674340000|2022-04-11 10:52:20|10603.04|10603.04|10603.46|10603.46|10603.46|10603.46|10603.04|10603.04|0
1649674360000|2022-04-11 10:52:40|10603.66|10603.66|10603.66|10603.66|10603.66|10603.66|10603.66|10603.66|0
1649674410000|2022-04-11 10:53:30|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|10604.64|0
1649674430000|2022-04-11 10:53:50|10604.52|10604.52|10604.52|10604.52|10604.52|10604.52|10604.52|10604.52|0
1649674440000|2022-04-11 10:54:00|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|0
1649674460000|2022-04-11 10:54:20|10604.78|10604.78|10605.34|10605.34|10605.34|10605.34|10604.78|10604.78|0
1649674470000|2022-04-11 10:54:30|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|0
1649674490000|2022-04-11 10:54:50|10605.18|10605.18|10605.18|10605.18|10605.18|10605.18|10605.18|10605.18|0
1649674500000|2022-04-11 10:55:00|10605.22|10605.22|10609.13|10609.13|10609.13|10609.13|10605.22|10605.22|0
1649674510000|2022-04-11 10:55:10|10608.98|10608.98|10610.16|10610.16|10610.16|10610.16|10608.98|10608.98|0
1649674530000|2022-04-11 10:55:30|10610|10610|10610.11|10610.11|10610.11|10610.11|10610|10610|0
1649674550000|2022-04-11 10:55:50|10610.23|10610.23|10610.15|10610.15|10610.23|10610.23|10610.15|10610.15|0
1649674560000|2022-04-11 10:56:00|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|10609.92|0
1649674570000|2022-04-11 10:56:10|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|0
1649674590000|2022-04-11 10:56:30|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|0
1649674600000|2022-04-11 10:56:40|10612.19|10612.19|10611.24|10611.24|10612.19|10612.19|10611.24|10611.24|0
1649674610000|2022-04-11 10:56:50|10610.77|10610.77|10610.44|10610.44|10610.77|10610.77|10610.44|10610.44|0
1649674650000|2022-04-11 10:57:30|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|10610.38|0
1649674670000|2022-04-11 10:57:50|10609.9|10609.9|10609.67|10609.67|10609.9|10609.9|10609.67|10609.67|0
1649674680000|2022-04-11 10:58:00|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|0
1649674690000|2022-04-11 10:58:10|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|0
1649674710000|2022-04-11 10:58:30|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|10610.89|0
1649674720000|2022-04-11 10:58:40|10610.42|10610.42|10610.42|10610.42|10610.42|10610.42|10610.42|10610.42|0
1649674730000|2022-04-11 10:58:50|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|0
1649674780000|2022-04-11 10:59:40|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1649674790000|2022-04-11 10:59:50|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|0
1649674810000|2022-04-11 11:00:10|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|0
1649674820000|2022-04-11 11:00:20|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|10610.19|0
1649674840000|2022-04-11 11:00:40|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|10610.45|0
1649674850000|2022-04-11 11:00:50|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|10610.05|0
1649674870000|2022-04-11 11:01:10|10609.1|10609.1|10608.16|10608.16|10609.1|10609.1|10608.16|10608.16|0
1649674880000|2022-04-11 11:01:20|10607.18|10607.18|10603.67|10603.67|10607.18|10607.18|10603.67|10603.67|0
1649674910000|2022-04-11 11:01:50|10602.73|10602.73|10602.17|10602.17|10602.73|10602.73|10602.17|10602.17|0
1649674920000|2022-04-11 11:02:00|10602.64|10602.64|10602.62|10602.62|10602.94|10602.94|10602.62|10602.62|0
1649674930000|2022-04-11 11:02:10|10602.74|10602.74|10599.01|10599.01|10602.74|10602.74|10599.01|10599.01|0
1649674940000|2022-04-11 11:02:20|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|0
1649674950000|2022-04-11 11:02:30|10599.01|10599.01|10599.22|10599.22|10599.22|10599.22|10599.01|10599.01|0
1649674960000|2022-04-11 11:02:40|10599.39|10599.39|10599.39|10599.39|10599.39|10599.39|10599.39|10599.39|0
1649674980000|2022-04-11 11:03:00|10598.91|10598.91|10599.39|10599.39|10599.39|10599.39|10598.91|10598.91|0
1649674990000|2022-04-11 11:03:10|10599.86|10599.86|10600.73|10600.73|10600.73|10600.73|10599.86|10599.86|0
1649675000000|2022-04-11 11:03:20|10603.15|10603.15|10603.28|10603.28|10603.28|10603.28|10603.15|10603.15|0
1649675010000|2022-04-11 11:03:30|10603.68|10603.68|10607.83|10607.83|10607.83|10607.83|10603.68|10603.68|0
1649675020000|2022-04-11 11:03:40|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|0
1649675030000|2022-04-11 11:03:50|10608.43|10608.43|10608.83|10608.83|10608.83|10608.83|10608.43|10608.43|0
1649675050000|2022-04-11 11:04:10|10608.36|10608.36|10607.38|10607.38|10608.36|10608.36|10607.38|10607.38|0
1649675060000|2022-04-11 11:04:20|10607.43|10607.43|10607.43|10607.43|10607.43|10607.43|10607.43|10607.43|0
1649675080000|2022-04-11 11:04:40|10605.47|10605.47|10606.45|10606.45|10606.45|10606.45|10605.47|10605.47|0
1649675110000|2022-04-11 11:05:10|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|0
1649675120000|2022-04-11 11:05:20|10607.14|10607.14|10607.14|10607.14|10607.14|10607.14|10607.14|10607.14|0
1649675140000|2022-04-11 11:05:40|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|10607.25|0
1649675160000|2022-04-11 11:06:00|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|0
1649675170000|2022-04-11 11:06:10|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|10607.86|0
1649675180000|2022-04-11 11:06:20|10608.34|10608.34|10607.98|10607.98|10608.45|10608.45|10607.98|10607.98|0
1649675190000|2022-04-11 11:06:30|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|0
1649675210000|2022-04-11 11:06:50|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|0
1649675240000|2022-04-11 11:07:20|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|0
1649675250000|2022-04-11 11:07:30|10608.18|10608.18|10608.56|10608.56|10608.56|10608.56|10608.18|10608.18|0
1649675260000|2022-04-11 11:07:40|10607.82|10607.82|10608.17|10608.17|10608.17|10608.17|10607.82|10607.82|0
1649675280000|2022-04-11 11:08:00|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|0
1649675290000|2022-04-11 11:08:10|10607.81|10607.81|10607.92|10607.92|10607.92|10607.92|10607.81|10607.81|0
1649675300000|2022-04-11 11:08:20|10607.72|10607.72|10608.17|10608.17|10608.17|10608.17|10607.72|10607.72|0
1649675310000|2022-04-11 11:08:30|10608.05|10608.05|10608.57|10608.57|10608.57|10608.57|10608.05|10608.05|0
1649675370000|2022-04-11 11:09:30|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|10608.38|0
1649675380000|2022-04-11 11:09:40|10608.19|10608.19|10608.19|10608.19|10608.19|10608.19|10608.19|10608.19|0
1649675400000|2022-04-11 11:10:00|10608.67|10608.67|10609.06|10609.06|10609.06|10609.06|10608.67|10608.67|0
1649675460000|2022-04-11 11:11:00|10609.28|10609.28|10608.8|10608.8|10609.28|10609.28|10608.3|10608.3|0
1649675470000|2022-04-11 11:11:10|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|0
1649675480000|2022-04-11 11:11:20|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|0
1649675490000|2022-04-11 11:11:30|10607.9|10607.9|10606.32|10606.32|10607.9|10607.9|10606.32|10606.32|0
1649675520000|2022-04-11 11:12:00|10607.29|10607.29|10607.29|10607.29|10607.29|10607.29|10607.29|10607.29|0
1649675530000|2022-04-11 11:12:10|10605.34|10605.34|10604.36|10604.36|10605.34|10605.34|10604.36|10604.36|0
1649675540000|2022-04-11 11:12:20|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|10603.61|0
1649675550000|2022-04-11 11:12:30|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|0
1649675560000|2022-04-11 11:12:40|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|0
1649675570000|2022-04-11 11:12:50|10602.51|10602.51|10600.58|10600.58|10602.51|10602.51|10600.58|10600.58|0
1649675590000|2022-04-11 11:13:10|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|0
1649675600000|2022-04-11 11:13:20|10599.13|10599.13|10598.66|10598.66|10599.13|10599.13|10598.66|10598.66|0
1649675610000|2022-04-11 11:13:30|10599.13|10599.13|10598.66|10598.66|10599.13|10599.13|10598.66|10598.66|0
1649675620000|2022-04-11 11:13:40|10598.53|10598.53|10597.82|10597.82|10598.53|10598.53|10597.82|10597.82|0
1649675660000|2022-04-11 11:14:20|10597.69|10597.69|10596.78|10596.78|10597.69|10597.69|10595.63|10595.63|0
1649675680000|2022-04-11 11:14:40|10596.66|10596.66|10596.55|10596.55|10596.66|10596.66|10596.55|10596.55|0
1649675690000|2022-04-11 11:14:50|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|0
1649675700000|2022-04-11 11:15:00|10596.51|10596.51|10596.03|10596.03|10596.51|10596.51|10596.03|10596.03|0
1649675720000|2022-04-11 11:15:20|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|0
1649675740000|2022-04-11 11:15:40|10595.55|10595.55|10595.18|10595.18|10595.55|10595.55|10595.18|10595.18|0
1649675750000|2022-04-11 11:15:50|10594.76|10594.76|10594.61|10594.61|10594.76|10594.76|10594.61|10594.61|0
1649675760000|2022-04-11 11:16:00|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|0
1649675770000|2022-04-11 11:16:10|10592.98|10592.98|10592.59|10592.59|10592.98|10592.98|10592.59|10592.59|0
1649675780000|2022-04-11 11:16:20|10592.25|10592.25|10591.27|10591.27|10592.25|10592.25|10590.29|10590.29|0
1649675790000|2022-04-11 11:16:30|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|10591.19|0
1649675800000|2022-04-11 11:16:40|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|0
1649675810000|2022-04-11 11:16:50|10589.74|10589.74|10589.74|10589.74|10589.74|10589.74|10589.27|10589.27|0
1649675820000|2022-04-11 11:17:00|10588.77|10588.77|10586.85|10586.85|10588.77|10588.77|10586.85|10586.85|0
1649675830000|2022-04-11 11:17:10|10586.5|10586.5|10581.75|10581.75|10586.5|10586.5|10581.75|10581.75|0
1649675840000|2022-04-11 11:17:20|10582.73|10582.73|10582.05|10582.05|10582.73|10582.73|10582.05|10582.05|0
1649675850000|2022-04-11 11:17:30|10582.53|10582.53|10582.43|10582.43|10582.53|10582.53|10582.43|10582.43|0
1649675880000|2022-04-11 11:18:00|10583.4|10583.4|10583.4|10583.4|10584.38|10584.38|10583.4|10583.4|0
1649675890000|2022-04-11 11:18:10|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|0
1649675900000|2022-04-11 11:18:20|10583.2|10583.2|10582.08|10582.08|10583.67|10583.67|10582.08|10582.08|0
1649675910000|2022-04-11 11:18:30|10583.21|10583.21|10583.9|10583.9|10583.9|10583.9|10583.21|10583.21|0
1649675920000|2022-04-11 11:18:40|10583.8|10583.8|10584.36|10584.36|10584.36|10584.36|10583.8|10583.8|0
1649675960000|2022-04-11 11:19:20|10584.26|10584.26|10584.39|10584.39|10584.39|10584.39|10584.26|10584.26|0
1649675970000|2022-04-11 11:19:30|10584.29|10584.29|10584.31|10584.31|10584.31|10584.31|10584.19|10584.19|0
1649676000000|2022-04-11 11:20:00|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|10584.42|0
1649676010000|2022-04-11 11:20:10|10583.45|10583.45|10581.49|10581.49|10583.45|10583.45|10581.49|10581.49|0
1649676060000|2022-04-11 11:21:00|10582.47|10582.47|10581.49|10581.49|10582.47|10582.47|10581.49|10581.49|0
1649676070000|2022-04-11 11:21:10|10581|10581|10581|10581|10581|10581|10581|10581|0
1649676110000|2022-04-11 11:21:50|10579.15|10579.15|10576.85|10576.85|10579.15|10579.15|10576.85|10576.85|0
1649676130000|2022-04-11 11:22:10|10577.06|10577.06|10577.26|10577.26|10577.26|10577.26|10577.06|10577.06|0
1649676140000|2022-04-11 11:22:20|10576.28|10576.28|10576.35|10576.35|10576.35|10576.35|10576.28|10576.28|0
1649676150000|2022-04-11 11:22:30|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|10576.28|0
1649676180000|2022-04-11 11:23:00|10576.75|10576.75|10576.88|10576.88|10577.23|10577.23|10576.75|10576.75|0
1649676220000|2022-04-11 11:23:40|10577.23|10577.23|10577.34|10577.34|10577.34|10577.34|10577.23|10577.23|0
1649676230000|2022-04-11 11:23:50|10577.23|10577.23|10577|10577|10577.23|10577.23|10577|10577|0
1649676270000|2022-04-11 11:24:30|10576.48|10576.48|10577.88|10577.88|10577.88|10577.88|10576.48|10576.48|0
1649676280000|2022-04-11 11:24:40|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|10576.9|0
1649676300000|2022-04-11 11:25:00|10576.83|10576.83|10574.93|10574.93|10576.83|10576.83|10574.93|10574.93|0
1649676330000|2022-04-11 11:25:30|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|0
1649676350000|2022-04-11 11:25:50|10574.13|10574.13|10573.7|10573.7|10574.13|10574.13|10573.63|10573.63|0
1649676360000|2022-04-11 11:26:00|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|10573.6|0
1649676420000|2022-04-11 11:27:00|10573.72|10573.72|10573.59|10573.59|10573.72|10573.72|10573.59|10573.59|0
1649676430000|2022-04-11 11:27:10|10573.72|10573.72|10573.78|10573.78|10573.85|10573.85|10573.72|10573.72|0
1649676440000|2022-04-11 11:27:20|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|10573.71|0
1649676470000|2022-04-11 11:27:50|10573.24|10573.24|10572.74|10572.74|10573.24|10573.24|10572.26|10572.26|0
1649676480000|2022-04-11 11:28:00|10572.34|10572.34|10571.47|10571.47|10572.34|10572.34|10571.47|10571.47|0
1649676490000|2022-04-11 11:28:10|10571.26|10571.26|10571.26|10571.26|10571.26|10571.26|10571.26|10571.26|0
1649676500000|2022-04-11 11:28:20|10571.65|10571.65|10572.13|10572.13|10572.13|10572.13|10571.65|10571.65|0
1649676530000|2022-04-11 11:28:50|10571.65|10571.65|10571.73|10571.73|10571.73|10571.73|10571.18|10571.18|0
1649676540000|2022-04-11 11:29:00|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|10571.38|0
1649676550000|2022-04-11 11:29:10|10571.62|10571.62|10573.19|10573.19|10573.19|10573.19|10571.23|10571.23|0
1649676570000|2022-04-11 11:29:30|10573.66|10573.66|10573.19|10573.19|10573.66|10573.66|10573.19|10573.19|0
1649676590000|2022-04-11 11:29:50|10573.39|10573.39|10573.59|10573.59|10573.59|10573.59|10573.39|10573.39|0
1649676600000|2022-04-11 11:30:00|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|0
1649676620000|2022-04-11 11:30:20|10573.42|10573.42|10574.43|10574.43|10574.43|10574.43|10573.42|10573.42|0
1649676630000|2022-04-11 11:30:30|10574.32|10574.32|10574.72|10574.72|10574.72|10574.72|10574.32|10574.32|0
1649676640000|2022-04-11 11:30:40|10574.54|10574.54|10574.32|10574.32|10574.54|10574.54|10574.32|10574.32|0
1649676660000|2022-04-11 11:31:00|10573.85|10573.85|10572.4|10572.4|10573.85|10573.85|10572.4|10572.4|0
1649676670000|2022-04-11 11:31:10|10572.87|10572.87|10572.87|10572.87|10572.87|10572.87|10572.87|10572.87|0
1649676690000|2022-04-11 11:31:30|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|10572.47|0
1649676720000|2022-04-11 11:32:00|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|0
1649676730000|2022-04-11 11:32:10|10573.25|10573.25|10573.25|10573.25|10573.25|10573.25|10573.25|10573.25|0
1649676740000|2022-04-11 11:32:20|10572.8|10572.8|10570.93|10570.93|10572.8|10572.8|10570.93|10570.93|0
1649676750000|2022-04-11 11:32:30|10569.95|10569.95|10570.93|10570.93|10570.93|10570.93|10569.95|10569.95|0
1649676760000|2022-04-11 11:32:40|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|0
1649676770000|2022-04-11 11:32:50|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|10571.44|0
1649676780000|2022-04-11 11:33:00|10571.56|10571.56|10572.98|10572.98|10572.98|10572.98|10571.56|10571.56|0
1649676790000|2022-04-11 11:33:10|10573.1|10573.1|10573.1|10573.1|10573.1|10573.1|10573.1|10573.1|0
1649676800000|2022-04-11 11:33:20|10573.31|10573.31|10573.52|10573.52|10573.52|10573.52|10573.31|10573.31|0
1649676810000|2022-04-11 11:33:30|10574.49|10574.49|10574.7|10574.7|10574.7|10574.7|10574.49|10574.49|0
1649676850000|2022-04-11 11:34:10|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|10574.91|0
1649676870000|2022-04-11 11:34:30|10572.95|10572.95|10571.98|10571.98|10572.95|10572.95|10571.98|10571.98|0
1649676880000|2022-04-11 11:34:40|10572.44|10572.44|10572.44|10572.44|10572.44|10572.44|10572.44|10572.44|0
1649676890000|2022-04-11 11:34:50|10572.96|10572.96|10573.1|10573.1|10573.1|10573.1|10572.96|10572.96|0
1649676900000|2022-04-11 11:35:00|10573.24|10573.24|10573.2|10573.2|10573.24|10573.24|10573.2|10573.2|0
1649676910000|2022-04-11 11:35:10|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|0
1649676940000|2022-04-11 11:35:40|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|0
1649676960000|2022-04-11 11:36:00|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|10573.36|0
1649677000000|2022-04-11 11:36:40|10573.15|10573.15|10572.1|10572.1|10573.15|10573.15|10572.1|10572.1|0
1649677010000|2022-04-11 11:36:50|10573.08|10573.08|10573.14|10573.14|10573.14|10573.14|10573.08|10573.08|0
1649677020000|2022-04-11 11:37:00|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|0
1649677030000|2022-04-11 11:37:10|10573.19|10573.19|10573.32|10573.32|10573.32|10573.32|10573.19|10573.19|0
1649677040000|2022-04-11 11:37:20|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|0
1649677050000|2022-04-11 11:37:30|10573.38|10573.38|10572.44|10572.44|10573.38|10573.38|10572.44|10572.44|0
1649677060000|2022-04-11 11:37:40|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|0
1649677070000|2022-04-11 11:37:50|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|0
1649677080000|2022-04-11 11:38:00|10573.81|10573.81|10574.67|10574.67|10574.78|10574.78|10573.81|10573.81|0
1649677090000|2022-04-11 11:38:10|10574.17|10574.17|10574.17|10574.17|10574.17|10574.17|10574.17|10574.17|0
1649677110000|2022-04-11 11:38:30|10574.24|10574.24|10573.77|10573.77|10574.24|10574.24|10573.77|10573.77|0
1649677120000|2022-04-11 11:38:40|10573.87|10573.87|10573.8|10573.8|10573.87|10573.87|10573.8|10573.8|0
1649677140000|2022-04-11 11:39:00|10573.33|10573.33|10573.54|10573.54|10573.54|10573.54|10573.33|10573.33|0
1649677150000|2022-04-11 11:39:10|10573.14|10573.14|10572.33|10572.33|10573.14|10573.14|10572.33|10572.33|0
1649677160000|2022-04-11 11:39:20|10570.03|10570.03|10570.03|10570.03|10570.03|10570.03|10570.03|10570.03|0
1649677170000|2022-04-11 11:39:30|10569.63|10569.63|10568.05|10568.05|10569.63|10569.63|10567.92|10567.92|0
1649677180000|2022-04-11 11:39:40|10567.75|10567.75|10567.35|10567.35|10567.75|10567.75|10567.35|10567.35|0
1649677190000|2022-04-11 11:39:50|10566.41|10566.41|10567.67|10567.67|10567.67|10567.67|10566.41|10566.41|0
1649677200000|2022-04-11 11:40:00|10567.79|10567.79|10567.53|10567.53|10567.79|10567.79|10567.53|10567.53|0
1649677210000|2022-04-11 11:40:10|10567.46|10567.46|10567.04|10567.04|10567.46|10567.46|10567.04|10567.04|0
1649677230000|2022-04-11 11:40:30|10566.64|10566.64|10566.3|10566.3|10566.64|10566.64|10566.3|10566.3|0
1649677240000|2022-04-11 11:40:40|10565.32|10565.32|10565.47|10565.47|10565.88|10565.88|10565.22|10565.22|0
1649677250000|2022-04-11 11:40:50|10565.88|10565.88|10566.27|10566.27|10566.27|10566.27|10565.88|10565.88|0
1649677260000|2022-04-11 11:41:00|10566.17|10566.17|10565.97|10565.97|10566.17|10566.17|10565.97|10565.97|0
1649677270000|2022-04-11 11:41:10|10566.37|10566.37|10566.77|10566.77|10566.77|10566.77|10566.37|10566.37|0
1649677280000|2022-04-11 11:41:20|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|0
1649677300000|2022-04-11 11:41:40|10566.48|10566.48|10567.39|10567.39|10567.39|10567.39|10566.01|10566.01|0
1649677310000|2022-04-11 11:41:50|10567.78|10567.78|10568.18|10568.18|10568.18|10568.18|10567.78|10567.78|0
1649677320000|2022-04-11 11:42:00|10567.78|10567.78|10567.78|10567.78|10567.78|10567.78|10567.78|10567.78|0
1649677330000|2022-04-11 11:42:10|10568.08|10568.08|10568.01|10568.01|10568.08|10568.08|10567.61|10567.61|0
1649677340000|2022-04-11 11:42:20|10567.61|10567.61|10567.87|10567.87|10567.87|10567.87|10567.61|10567.61|0
1649677350000|2022-04-11 11:42:30|10567.75|10567.75|10567.75|10567.75|10567.87|10567.87|10567.75|10567.75|0
1649677360000|2022-04-11 11:42:40|10568.01|10568.01|10567.49|10567.49|10568.01|10568.01|10567.49|10567.49|0
1649677370000|2022-04-11 11:42:50|10567.07|10567.07|10566.53|10566.53|10567.07|10567.07|10566.53|10566.53|0
1649677380000|2022-04-11 11:43:00|10566.43|10566.43|10565.74|10565.74|10566.53|10566.53|10565.74|10565.74|0
1649677390000|2022-04-11 11:43:10|10565.63|10565.63|10565.42|10565.42|10565.73|10565.73|10565.42|10565.42|0
1649677400000|2022-04-11 11:43:20|10565.54|10565.54|10565.34|10565.34|10565.54|10565.54|10565.34|10565.34|0
1649677420000|2022-04-11 11:43:40|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|0
1649677430000|2022-04-11 11:43:50|10565.35|10565.35|10564.89|10564.89|10565.35|10565.35|10564.45|10564.45|0
1649677440000|2022-04-11 11:44:00|10564.94|10564.94|10565.22|10565.22|10565.22|10565.22|10564.94|10564.94|0
1649677450000|2022-04-11 11:44:10|10565.69|10565.69|10566.64|10566.64|10566.64|10566.64|10565.69|10565.69|0
1649677480000|2022-04-11 11:44:40|10566.77|10566.77|10566.7|10566.7|10566.77|10566.77|10566.7|10566.7|0
1649677500000|2022-04-11 11:45:00|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|0
1649677510000|2022-04-11 11:45:10|10568.67|10568.67|10568.75|10568.75|10568.75|10568.75|10568.67|10568.67|0
1649677520000|2022-04-11 11:45:20|10568.68|10568.68|10568.29|10568.29|10568.68|10568.68|10568.29|10568.29|0
1649677530000|2022-04-11 11:45:30|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|10567.94|0
1649677550000|2022-04-11 11:45:50|10567.83|10567.83|10567.83|10567.83|10567.83|10567.83|10567.83|10567.83|0
1649677560000|2022-04-11 11:46:00|10568.17|10568.17|10568.52|10568.52|10568.52|10568.52|10568.17|10568.17|0
1649677570000|2022-04-11 11:46:10|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|0
1649677590000|2022-04-11 11:46:30|10567.46|10567.46|10566.99|10566.99|10567.46|10567.46|10566.99|10566.99|0
1649677600000|2022-04-11 11:46:40|10566.64|10566.64|10563.89|10563.89|10566.64|10566.64|10563.89|10563.89|0
1649677620000|2022-04-11 11:47:00|10564.01|10564.01|10564.01|10564.01|10564.01|10564.01|10564.01|10564.01|0
1649677650000|2022-04-11 11:47:30|10563.75|10563.75|10563.35|10563.35|10563.75|10563.75|10563.35|10563.35|0
1649677660000|2022-04-11 11:47:40|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|0
1649677680000|2022-04-11 11:48:00|10563.02|10563.02|10563.26|10563.26|10563.26|10563.26|10562.95|10562.95|0
1649677690000|2022-04-11 11:48:10|10563.3|10563.3|10563.91|10563.91|10563.91|10563.91|10563.3|10563.3|0
1649677700000|2022-04-11 11:48:20|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|0
1649677720000|2022-04-11 11:48:40|10564.3|10564.3|10563.9|10563.9|10564.3|10564.3|10563.9|10563.9|0
1649677730000|2022-04-11 11:48:50|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|10564.88|0
1649677780000|2022-04-11 11:49:40|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|10565.83|0
1649677790000|2022-04-11 11:49:50|10565.71|10565.71|10565.71|10565.71|10565.71|10565.71|10565.71|10565.71|0
1649677800000|2022-04-11 11:50:00|10567.67|10567.67|10569.33|10569.33|10569.33|10569.33|10567.67|10567.67|0
1649677810000|2022-04-11 11:50:10|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|0
1649677820000|2022-04-11 11:50:20|10569.84|10569.84|10570.07|10570.07|10570.07|10570.07|10569.84|10569.84|0
1649677830000|2022-04-11 11:50:30|10570.87|10570.87|10571.66|10571.66|10571.66|10571.66|10570.87|10570.87|0
1649677840000|2022-04-11 11:50:40|10571.78|10571.78|10571.78|10571.78|10571.78|10571.78|10571.78|10571.78|0
1649677850000|2022-04-11 11:50:50|10572.01|10572.01|10571.97|10571.97|10572.01|10572.01|10571.9|10571.9|0
1649677860000|2022-04-11 11:51:00|10572.12|10572.12|10572.33|10572.33|10572.33|10572.33|10572.12|10572.12|0
1649677870000|2022-04-11 11:51:10|10572.54|10572.54|10572.75|10572.75|10572.75|10572.75|10572.54|10572.54|0
1649677880000|2022-04-11 11:51:20|10572.35|10572.35|10572.81|10572.81|10572.81|10572.81|10572.35|10572.35|0
1649677900000|2022-04-11 11:51:40|10572.29|10572.29|10570.07|10570.07|10572.29|10572.29|10570.07|10570.07|0
1649677910000|2022-04-11 11:51:50|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|10569.81|0
1649677930000|2022-04-11 11:52:10|10569.73|10569.73|10567.73|10567.73|10569.73|10569.73|10567.73|10567.73|0
1649677940000|2022-04-11 11:52:20|10567.34|10567.34|10567.34|10567.34|10567.34|10567.34|10567.34|10567.34|0
1649677960000|2022-04-11 11:52:40|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|10567.5|0
1649678000000|2022-04-11 11:53:20|10565.54|10565.54|10564.05|10564.05|10565.54|10565.54|10564.05|10564.05|0
1649678010000|2022-04-11 11:53:30|10565.02|10565.02|10564.16|10564.16|10565.02|10565.02|10564.05|10564.05|0
1649678020000|2022-04-11 11:53:40|10564.33|10564.33|10564.33|10564.33|10564.33|10564.33|10564.33|10564.33|0
1649678030000|2022-04-11 11:53:50|10565.28|10565.28|10565.44|10565.44|10565.44|10565.44|10565.28|10565.28|0
1649678040000|2022-04-11 11:54:00|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|10565.24|0
1649678050000|2022-04-11 11:54:10|10564.29|10564.29|10563.89|10563.89|10564.29|10564.29|10563.89|10563.89|0
1649678070000|2022-04-11 11:54:30|10564.37|10564.37|10563.58|10563.58|10564.56|10564.56|10563.58|10563.58|0
1649678080000|2022-04-11 11:54:40|10562.61|10562.61|10562.26|10562.26|10562.61|10562.61|10562.26|10562.26|0
1649678140000|2022-04-11 11:55:40|10560.84|10560.84|10560.84|10560.84|10560.84|10560.84|10560.84|10560.84|0
1649678170000|2022-04-11 11:56:10|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|10561.62|0
1649678200000|2022-04-11 11:56:40|10561.74|10561.74|10561.81|10561.81|10561.81|10561.81|10561.74|10561.74|0
1649678210000|2022-04-11 11:56:50|10561.65|10561.65|10562.64|10562.64|10562.64|10562.64|10561.65|10561.65|0
1649678240000|2022-04-11 11:57:20|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|0
1649678250000|2022-04-11 11:57:30|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|10562.74|0
1649678270000|2022-04-11 11:57:50|10563.72|10563.72|10563.77|10563.77|10563.77|10563.77|10563.72|10563.72|0
1649678280000|2022-04-11 11:58:00|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|10563.91|0
1649678290000|2022-04-11 11:58:10|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|0
1649678300000|2022-04-11 11:58:20|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|0
1649678310000|2022-04-11 11:58:30|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|0
1649678320000|2022-04-11 11:58:40|10564.97|10564.97|10563.14|10563.14|10565.09|10565.09|10563.14|10563.14|0
1649678330000|2022-04-11 11:58:50|10563.2|10563.2|10563.2|10563.2|10563.2|10563.2|10563.2|10563.2|0
1649678340000|2022-04-11 11:59:00|10564.18|10564.18|10564.48|10564.48|10564.48|10564.48|10564.18|10564.18|0
1649678350000|2022-04-11 11:59:10|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|0
1649678360000|2022-04-11 11:59:20|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|0
1649678400000|2022-04-11 12:00:00|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|0
1649678410000|2022-04-11 12:00:10|10565.27|10565.27|10565.61|10565.61|10565.61|10565.61|10565.27|10565.27|0
1649678420000|2022-04-11 12:00:20|10565.27|10565.27|10567.22|10567.22|10567.22|10567.22|10565.27|10565.27|0
1649678430000|2022-04-11 12:00:30|10567.42|10567.42|10567.65|10567.65|10567.65|10567.65|10567.42|10567.42|0
1649678450000|2022-04-11 12:00:50|10567.39|10567.39|10567.39|10567.39|10567.39|10567.39|10567.39|10567.39|0
1649678480000|2022-04-11 12:01:20|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|0
1649678500000|2022-04-11 12:01:40|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|10568.19|0
1649678540000|2022-04-11 12:02:20|10566.74|10566.74|10563.05|10563.05|10566.74|10566.74|10563.05|10563.05|0
1649678550000|2022-04-11 12:02:30|10563.15|10563.15|10563.05|10563.05|10563.25|10563.25|10563.05|10563.05|0
1649678570000|2022-04-11 12:02:50|10563.17|10563.17|10562.82|10562.82|10563.17|10563.17|10562.82|10562.82|0
1649678590000|2022-04-11 12:03:10|10562.75|10562.75|10562.75|10562.75|10562.75|10562.75|10562.75|10562.75|0
1649678600000|2022-04-11 12:03:20|10563.38|10563.38|10563.59|10563.59|10563.59|10563.59|10563.38|10563.38|0
1649678630000|2022-04-11 12:03:50|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|0
1649678640000|2022-04-11 12:04:00|10563.17|10563.17|10561.21|10561.21|10563.17|10563.17|10561.21|10561.21|0
1649678660000|2022-04-11 12:04:20|10560.24|10560.24|10560.1|10560.1|10560.24|10560.24|10560.03|10560.03|0
1649678670000|2022-04-11 12:04:30|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|0
1649678690000|2022-04-11 12:04:50|10557.81|10557.81|10556.57|10556.57|10557.81|10557.81|10556.57|10556.57|0
1649678700000|2022-04-11 12:05:00|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1649678710000|2022-04-11 12:05:10|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|0
1649678720000|2022-04-11 12:05:20|10554.8|10554.8|10555.77|10555.77|10555.77|10555.77|10554.8|10554.8|0
1649678750000|2022-04-11 12:05:50|10553.82|10553.82|10553.82|10553.82|10553.82|10553.82|10553.82|10553.82|0
1649678760000|2022-04-11 12:06:00|10553.7|10553.7|10551.75|10551.75|10553.7|10553.7|10551.75|10551.75|0
1649678770000|2022-04-11 12:06:10|10551.48|10551.48|10551.13|10551.13|10551.48|10551.48|10551.13|10551.13|0
1649678830000|2022-04-11 12:07:10|10554.06|10554.06|10552.11|10552.11|10554.06|10554.06|10552.11|10552.11|0
1649678840000|2022-04-11 12:07:20|10552.22|10552.22|10552.22|10552.22|10552.22|10552.22|10552.22|10552.22|0
1649678860000|2022-04-11 12:07:40|10553.2|10553.2|10553.2|10553.2|10553.2|10553.2|10553.2|10553.2|0
1649678880000|2022-04-11 12:08:00|10553.54|10553.54|10553.54|10553.54|10553.54|10553.54|10553.54|10553.54|0
1649678890000|2022-04-11 12:08:10|10553.89|10553.89|10553.82|10553.82|10553.89|10553.89|10553.82|10553.82|0
1649678900000|2022-04-11 12:08:20|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|10554.02|0
1649678910000|2022-04-11 12:08:30|10553.05|10553.05|10553.11|10553.11|10553.11|10553.11|10553.05|10553.05|0
1649678920000|2022-04-11 12:08:40|10553|10553|10552.88|10552.88|10553.11|10553.11|10552.88|10552.88|0
1649678930000|2022-04-11 12:08:50|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|10552.77|0
1649678940000|2022-04-11 12:09:00|10552.61|10552.61|10551.27|10551.27|10552.61|10552.61|10551.27|10551.27|0
1649678950000|2022-04-11 12:09:10|10551.15|10551.15|10546.26|10546.26|10551.15|10551.15|10546.26|10546.26|0
1649678960000|2022-04-11 12:09:20|10547.24|10547.24|10547.17|10547.17|10547.24|10547.24|10547.17|10547.17|0
1649678970000|2022-04-11 12:09:30|10547.1|10547.1|10547.17|10547.17|10547.17|10547.17|10547.1|10547.1|0
1649678980000|2022-04-11 12:09:40|10547.37|10547.37|10547.1|10547.1|10547.68|10547.68|10547.1|10547.1|0
1649678990000|2022-04-11 12:09:50|10546.7|10546.7|10544.9|10544.9|10546.7|10546.7|10544.42|10544.42|0
1649679000000|2022-04-11 12:10:00|10544.64|10544.64|10543.7|10543.7|10544.64|10544.64|10543.7|10543.7|0
1649679010000|2022-04-11 12:10:10|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|0
1649679020000|2022-04-11 12:10:20|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|0
1649679030000|2022-04-11 12:10:30|10543.23|10543.23|10542.88|10542.88|10543.23|10543.23|10542.88|10542.88|0
1649679040000|2022-04-11 12:10:40|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|0
1649679050000|2022-04-11 12:10:50|10543.58|10543.58|10543.41|10543.41|10543.82|10543.82|10542.83|10542.83|0
1649679060000|2022-04-11 12:11:00|10543.18|10543.18|10542.69|10542.69|10543.18|10543.18|10542.69|10542.69|0
1649679070000|2022-04-11 12:11:10|10542.56|10542.56|10542.56|10542.56|10542.56|10542.56|10542.56|10542.56|0
1649679090000|2022-04-11 12:11:30|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|10542.3|0
1649679100000|2022-04-11 12:11:40|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|0
1649679110000|2022-04-11 12:11:50|10542.64|10542.64|10542.64|10542.64|10542.64|10542.64|10542.64|10542.64|0
1649679120000|2022-04-11 12:12:00|10542.76|10542.76|10542.66|10542.66|10542.76|10542.76|10542.66|10542.66|0
1649679130000|2022-04-11 12:12:10|10542.26|10542.26|10541.28|10541.28|10542.26|10542.26|10541.28|10541.28|0
1649679140000|2022-04-11 12:12:20|10539.86|10539.86|10540.81|10540.81|10540.81|10540.81|10539.86|10539.86|0
1649679170000|2022-04-11 12:12:50|10540.95|10540.95|10540.95|10540.95|10540.95|10540.95|10540.95|10540.95|0
1649679180000|2022-04-11 12:13:00|10540.55|10540.55|10540.18|10540.18|10540.55|10540.55|10539.57|10539.57|0
1649679190000|2022-04-11 12:13:10|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|10539.78|0
1649679210000|2022-04-11 12:13:30|10539.92|10539.92|10540.39|10540.39|10540.39|10540.39|10539.92|10539.92|0
1649679220000|2022-04-11 12:13:40|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|0
1649679230000|2022-04-11 12:13:50|10540.07|10540.07|10540.07|10540.07|10540.07|10540.07|10540.07|10540.07|0
1649679240000|2022-04-11 12:14:00|10539.1|10539.1|10537.8|10537.8|10539.1|10539.1|10537.8|10537.8|0
1649679310000|2022-04-11 12:15:10|10537.29|10537.29|10537.4|10537.4|10537.4|10537.4|10537.29|10537.29|0
1649679320000|2022-04-11 12:15:20|10537.14|10537.14|10537.34|10537.34|10537.34|10537.34|10537.14|10537.14|0
1649679330000|2022-04-11 12:15:30|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|0
1649679340000|2022-04-11 12:15:40|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|10538.34|0
1649679370000|2022-04-11 12:16:10|10538.6|10538.6|10538.86|10538.86|10538.86|10538.86|10538.6|10538.6|0
1649679400000|2022-04-11 12:16:40|10538.75|10538.75|10537.77|10537.77|10538.75|10538.75|10537.77|10537.77|0
1649679410000|2022-04-11 12:16:50|10537.37|10537.37|10534.96|10534.96|10537.37|10537.37|10534.96|10534.96|0
1649679430000|2022-04-11 12:17:10|10534.85|10534.85|10534.85|10534.85|10534.85|10534.85|10534.85|10534.85|0
1649679440000|2022-04-11 12:17:20|10534.5|10534.5|10532.54|10532.54|10534.5|10534.5|10532.54|10532.54|0
1649679490000|2022-04-11 12:18:10|10533.02|10533.02|10533.02|10533.02|10533.02|10533.02|10533.02|10533.02|0
1649679500000|2022-04-11 12:18:20|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|0
1649679510000|2022-04-11 12:18:30|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|0
1649679520000|2022-04-11 12:18:40|10532.64|10532.64|10532.64|10532.64|10532.64|10532.64|10532.64|10532.64|0
1649679530000|2022-04-11 12:18:50|10532.7|10532.7|10532.64|10532.64|10532.7|10532.7|10532.64|10532.64|0
1649679540000|2022-04-11 12:19:00|10531.66|10531.66|10531.66|10531.66|10531.66|10531.66|10531.66|10531.66|0
1649679560000|2022-04-11 12:19:20|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|0
1649679570000|2022-04-11 12:19:30|10531.71|10531.71|10531.76|10531.76|10531.76|10531.76|10531.56|10531.56|0
1649679590000|2022-04-11 12:19:50|10531.66|10531.66|10532.14|10532.14|10532.14|10532.14|10531.16|10531.16|0
1649679600000|2022-04-11 12:20:00|10532.54|10532.54|10533.62|10533.62|10533.62|10533.62|10532.54|10532.54|0
1649679610000|2022-04-11 12:20:10|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|0
1649679620000|2022-04-11 12:20:20|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|0
1649679660000|2022-04-11 12:21:00|10533.85|10533.85|10532.72|10532.72|10533.85|10533.85|10532.72|10532.72|0
1649679670000|2022-04-11 12:21:10|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|10533.2|0
1649679720000|2022-04-11 12:22:00|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|0
1649679730000|2022-04-11 12:22:10|10531.64|10531.64|10531.64|10531.64|10531.64|10531.64|10531.46|10531.46|0
1649679740000|2022-04-11 12:22:20|10530.67|10530.67|10530.19|10530.19|10530.67|10530.67|10530.19|10530.19|0
1649679750000|2022-04-11 12:22:30|10530.61|10530.61|10525.12|10525.12|10530.61|10530.61|10525|10525|0
1649679760000|2022-04-11 12:22:40|10524.62|10524.62|10524.71|10524.71|10524.76|10524.76|10524.52|10524.52|0
1649679770000|2022-04-11 12:22:50|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|10524.53|0
1649679780000|2022-04-11 12:23:00|10524.36|10524.36|10524.36|10524.36|10524.36|10524.36|10524.36|10524.36|0
1649679810000|2022-04-11 12:23:30|10524.22|10524.22|10524.34|10524.34|10524.34|10524.34|10524.22|10524.22|0
1649679820000|2022-04-11 12:23:40|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1649679840000|2022-04-11 12:24:00|10524.17|10524.17|10524.98|10524.98|10526.21|10526.21|10523.62|10523.62|0
1649679850000|2022-04-11 12:24:10|10524.78|10524.78|10524.67|10524.67|10524.78|10524.78|10524.67|10524.67|0
1649679860000|2022-04-11 12:24:20|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|10524.46|0
1649679870000|2022-04-11 12:24:30|10523.43|10523.43|10523.53|10523.53|10523.85|10523.85|10523.43|10523.43|0
1649679880000|2022-04-11 12:24:40|10524.53|10524.53|10525.54|10525.54|10525.54|10525.54|10524.53|10524.53|0
1649679900000|2022-04-11 12:25:00|10525.37|10525.37|10525.16|10525.16|10525.37|10525.37|10525.16|10525.16|0
1649679910000|2022-04-11 12:25:10|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|0
1649679920000|2022-04-11 12:25:20|10525.82|10525.82|10525|10525|10525.82|10525.82|10524.95|10524.95|0
1649679930000|2022-04-11 12:25:30|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|0
1649679940000|2022-04-11 12:25:40|10525|10525|10525|10525|10525|10525|10525|10525|0
1649679960000|2022-04-11 12:26:00|10525.34|10525.34|10529.67|10529.67|10529.67|10529.67|10525.34|10525.34|0
1649679970000|2022-04-11 12:26:10|10530.71|10530.71|10531.54|10531.54|10531.74|10531.74|10530.71|10530.71|0
1649679980000|2022-04-11 12:26:20|10531.13|10531.13|10531.28|10531.28|10531.29|10531.29|10531.13|10531.13|0
1649679990000|2022-04-11 12:26:30|10531.48|10531.48|10531.36|10531.36|10531.48|10531.48|10531.36|10531.36|0
1649680000000|2022-04-11 12:26:40|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|0
1649680030000|2022-04-11 12:27:10|10532.8|10532.8|10534.75|10534.75|10534.75|10534.75|10532.8|10532.8|0
1649680050000|2022-04-11 12:27:30|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|0
1649680060000|2022-04-11 12:27:40|10536.23|10536.23|10535.95|10535.95|10536.23|10536.23|10535.95|10535.95|0
1649680090000|2022-04-11 12:28:10|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|10536.09|0
1649680110000|2022-04-11 12:28:30|10536.21|10536.21|10536.44|10536.44|10536.44|10536.44|10536.21|10536.21|0
1649680120000|2022-04-11 12:28:40|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|10538.39|0
1649680130000|2022-04-11 12:28:50|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|0
1649680160000|2022-04-11 12:29:20|10539.43|10539.43|10541.39|10541.39|10541.39|10541.39|10539.43|10539.43|0
1649680170000|2022-04-11 12:29:30|10540.41|10540.41|10539.56|10539.56|10540.54|10540.54|10539.56|10539.56|0
1649680180000|2022-04-11 12:29:40|10539.42|10539.42|10537.89|10537.89|10539.84|10539.84|10537.89|10537.89|0
1649680190000|2022-04-11 12:29:50|10537.76|10537.76|10537.76|10537.76|10537.76|10537.76|10537.76|10537.76|0
1649680200000|2022-04-11 12:30:00|10537.41|10537.41|10539.37|10539.37|10539.37|10539.37|10537.41|10537.41|0
1649680220000|2022-04-11 12:30:20|10539.5|10539.5|10539.44|10539.44|10539.67|10539.67|10539.44|10539.44|0
1649680230000|2022-04-11 12:30:30|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|0
1649680240000|2022-04-11 12:30:40|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|10538.21|10538.21|0
1649680250000|2022-04-11 12:30:50|10538.77|10538.77|10538.77|10538.77|10538.77|10538.77|10538.77|10538.77|0
1649680260000|2022-04-11 12:31:00|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|0
1649680270000|2022-04-11 12:31:10|10538.62|10538.62|10541.03|10541.03|10541.03|10541.03|10538.62|10538.62|0
1649680280000|2022-04-11 12:31:20|10540.8|10540.8|10541.2|10541.2|10541.2|10541.2|10540.8|10540.8|0
1649680290000|2022-04-11 12:31:30|10541.04|10541.04|10539.49|10539.49|10541.45|10541.45|10539.49|10539.49|0
1649680310000|2022-04-11 12:31:50|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|0
1649680320000|2022-04-11 12:32:00|10540.1|10540.1|10540.36|10540.36|10540.36|10540.36|10540.1|10540.1|0
1649680330000|2022-04-11 12:32:10|10540.86|10540.86|10541.12|10541.12|10541.12|10541.12|10540.44|10540.44|0
1649680350000|2022-04-11 12:32:30|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|0
1649680370000|2022-04-11 12:32:50|10541.73|10541.73|10542.53|10542.53|10542.53|10542.53|10541.73|10541.73|0
1649680380000|2022-04-11 12:33:00|10543.32|10543.32|10543.72|10543.72|10543.72|10543.72|10543.32|10543.32|0
1649680390000|2022-04-11 12:33:10|10543.32|10543.32|10543.44|10543.44|10543.44|10543.44|10543.32|10543.32|0
1649680400000|2022-04-11 12:33:20|10543.84|10543.84|10544.31|10544.31|10544.31|10544.31|10542.89|10542.89|0
1649680410000|2022-04-11 12:33:30|10545.25|10545.25|10545.25|10545.25|10545.25|10545.25|10545.25|10545.25|0
1649680420000|2022-04-11 12:33:40|10546.05|10546.05|10545.65|10545.65|10546.05|10546.05|10545.65|10545.65|0
1649680440000|2022-04-11 12:34:00|10549.56|10549.56|10547.61|10547.61|10549.56|10549.56|10547.61|10547.61|0
1649680450000|2022-04-11 12:34:10|10547.68|10547.68|10547.68|10547.68|10547.68|10547.68|10547.68|10547.68|0
1649680470000|2022-04-11 12:34:30|10547.48|10547.48|10546.96|10546.96|10547.56|10547.56|10546.96|10546.96|0
1649680480000|2022-04-11 12:34:40|10546.56|10546.56|10545.88|10545.88|10546.56|10546.56|10545.88|10545.88|0
1649680500000|2022-04-11 12:35:00|10546.14|10546.14|10546.4|10546.4|10546.4|10546.4|10546.14|10546.14|0
1649680510000|2022-04-11 12:35:10|10548.36|10548.36|10548.83|10548.83|10548.83|10548.83|10548.36|10548.36|0
1649680530000|2022-04-11 12:35:30|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|0
1649680550000|2022-04-11 12:35:50|10549.02|10549.02|10550.21|10550.21|10550.21|10550.21|10549.02|10549.02|0
1649680580000|2022-04-11 12:36:20|10551.18|10551.18|10550.21|10550.21|10551.18|10551.18|10550.21|10550.21|0
1649680590000|2022-04-11 12:36:30|10550.99|10550.99|10550.71|10550.71|10550.99|10550.99|10550.71|10550.71|0
1649680610000|2022-04-11 12:36:50|10551.65|10551.65|10551.49|10551.49|10551.65|10551.65|10551.49|10551.49|0
1649680620000|2022-04-11 12:37:00|10551.39|10551.39|10550.01|10550.01|10551.69|10551.69|10550.01|10550.01|0
1649680640000|2022-04-11 12:37:20|10549.75|10549.75|10549.52|10549.52|10549.75|10549.75|10549.52|10549.52|0
1649680660000|2022-04-11 12:37:40|10549.92|10549.92|10549.92|10549.92|10549.92|10549.92|10549.92|10549.92|0
1649680670000|2022-04-11 12:37:50|10550.32|10550.32|10550.32|10550.32|10550.32|10550.32|10550.32|10550.32|0
1649680680000|2022-04-11 12:38:00|10549.84|10549.84|10551.56|10551.56|10551.56|10551.56|10549.84|10549.84|0
1649680690000|2022-04-11 12:38:10|10551.16|10551.16|10551.16|10551.16|10551.16|10551.16|10551.16|10551.16|0
1649680700000|2022-04-11 12:38:20|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|0
1649680710000|2022-04-11 12:38:30|10551.96|10551.96|10551.76|10551.76|10551.96|10551.96|10551.76|10551.76|0
1649680720000|2022-04-11 12:38:40|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|0
1649680730000|2022-04-11 12:38:50|10551.17|10551.17|10551.57|10551.57|10551.57|10551.57|10551.17|10551.17|0
1649680740000|2022-04-11 12:39:00|10551.05|10551.05|10551.45|10551.45|10551.84|10551.84|10551.05|10551.05|0
1649680760000|2022-04-11 12:39:20|10551.68|10551.68|10551.28|10551.28|10552.08|10552.08|10551.28|10551.28|0
1649680770000|2022-04-11 12:39:30|10551.4|10551.4|10551.8|10551.8|10551.8|10551.8|10551.4|10551.4|0
1649680780000|2022-04-11 12:39:40|10551.32|10551.32|10552.12|10552.12|10552.12|10552.12|10551.32|10551.32|0
1649680790000|2022-04-11 12:39:50|10551.32|10551.32|10549.55|10549.55|10551.32|10551.32|10549.44|10549.44|0
1649680800000|2022-04-11 12:40:00|10549.97|10549.97|10547.44|10547.44|10549.97|10549.97|10547.44|10547.44|0
1649680810000|2022-04-11 12:40:10|10547.36|10547.36|10546.96|10546.96|10547.36|10547.36|10546.96|10546.96|0
1649680820000|2022-04-11 12:40:20|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|0
1649680830000|2022-04-11 12:40:30|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|0
1649680850000|2022-04-11 12:40:50|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|0
1649680860000|2022-04-11 12:41:00|10543.91|10543.91|10544.8|10544.8|10544.8|10544.8|10543.82|10543.82|0
1649680870000|2022-04-11 12:41:10|10545.21|10545.21|10545.21|10545.21|10545.21|10545.21|10545.21|10545.21|0
1649680880000|2022-04-11 12:41:20|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|0
1649680900000|2022-04-11 12:41:40|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|0
1649680910000|2022-04-11 12:41:50|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|10547.03|0
1649680930000|2022-04-11 12:42:10|10546.62|10546.62|10545.45|10545.45|10546.62|10546.62|10545.45|10545.45|0
1649680940000|2022-04-11 12:42:20|10545.12|10545.12|10545.3|10545.3|10545.3|10545.3|10545.12|10545.12|0
1649680950000|2022-04-11 12:42:30|10545.78|10545.78|10545.78|10545.78|10545.78|10545.78|10545.78|10545.78|0
1649680960000|2022-04-11 12:42:40|10545.66|10545.66|10545.5|10545.5|10545.66|10545.66|10545.5|10545.5|0
1649680980000|2022-04-11 12:43:00|10545.35|10545.35|10545.47|10545.47|10545.47|10545.47|10545.35|10545.35|0
1649680990000|2022-04-11 12:43:10|10545.35|10545.35|10545.08|10545.08|10545.35|10545.35|10545.08|10545.08|0
1649681000000|2022-04-11 12:43:20|10544.68|10544.68|10545.03|10545.03|10545.03|10545.03|10544.68|10544.68|0
1649681010000|2022-04-11 12:43:30|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|10545.29|0
1649681020000|2022-04-11 12:43:40|10545.57|10545.57|10543.22|10543.22|10545.57|10545.57|10543.22|10543.22|0
1649681030000|2022-04-11 12:43:50|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|0
1649681040000|2022-04-11 12:44:00|10542.38|10542.38|10543.65|10543.65|10543.77|10543.77|10541.81|10541.81|0
1649681050000|2022-04-11 12:44:10|10543.52|10543.52|10542.54|10542.54|10543.52|10543.52|10542.54|10542.54|0
1649681060000|2022-04-11 12:44:20|10542.66|10542.66|10543.25|10543.25|10543.25|10543.25|10542.66|10542.66|0
1649681090000|2022-04-11 12:44:50|10543.41|10543.41|10544.1|10544.1|10544.1|10544.1|10543.41|10543.41|0
1649681100000|2022-04-11 12:45:00|10546.13|10546.13|10546.39|10546.39|10546.85|10546.85|10545.95|10545.95|0
1649681110000|2022-04-11 12:45:10|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|0
1649681120000|2022-04-11 12:45:20|10546.7|10546.7|10546.42|10546.42|10546.7|10546.7|10546.42|10546.42|0
1649681160000|2022-04-11 12:46:00|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|0
1649681180000|2022-04-11 12:46:20|10546.41|10546.41|10547.67|10547.67|10547.83|10547.83|10546.41|10546.41|0
1649681190000|2022-04-11 12:46:30|10547.88|10547.88|10548.35|10548.35|10548.35|10548.35|10547.88|10547.88|0
1649681200000|2022-04-11 12:46:40|10548.87|10548.87|10549.34|10549.34|10549.34|10549.34|10548.87|10548.87|0
1649681210000|2022-04-11 12:46:50|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|10549.84|0
1649681230000|2022-04-11 12:47:10|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|0
1649681240000|2022-04-11 12:47:20|10549.84|10549.84|10549.36|10549.36|10549.84|10549.84|10549.36|10549.36|0
1649681260000|2022-04-11 12:47:40|10549.55|10549.55|10549.55|10549.55|10549.55|10549.55|10549.55|10549.55|0
1649681270000|2022-04-11 12:47:50|10549.42|10549.42|10549.55|10549.55|10549.55|10549.55|10549.42|10549.42|0
1649681280000|2022-04-11 12:48:00|10549.6|10549.6|10549.81|10549.81|10549.81|10549.81|10549.6|10549.6|0
1649681300000|2022-04-11 12:48:20|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|0
1649681320000|2022-04-11 12:48:40|10549.2|10549.2|10547.88|10547.88|10549.2|10549.2|10546.9|10546.9|0
1649681330000|2022-04-11 12:48:50|10548.06|10548.06|10547.08|10547.08|10548.06|10548.06|10547.08|10547.08|0
1649681340000|2022-04-11 12:49:00|10546.61|10546.61|10546.51|10546.51|10546.61|10546.61|10546.51|10546.51|0
1649681370000|2022-04-11 12:49:30|10547.49|10547.49|10548.62|10548.62|10548.62|10548.62|10547.49|10547.49|0
1649681380000|2022-04-11 12:49:40|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|0
1649681400000|2022-04-11 12:50:00|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|0
1649681410000|2022-04-11 12:50:10|10548.22|10548.22|10548.42|10548.42|10548.42|10548.42|10548.22|10548.22|0
1649681420000|2022-04-11 12:50:20|10548.56|10548.56|10552.35|10552.35|10552.35|10552.35|10548.56|10548.56|0
1649681450000|2022-04-11 12:50:50|10551.87|10551.87|10552.04|10552.04|10552.04|10552.04|10551.87|10551.87|0
1649681470000|2022-04-11 12:51:10|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|10554.97|0
1649681480000|2022-04-11 12:51:20|10555.44|10555.44|10555.58|10555.58|10555.58|10555.58|10555.44|10555.44|0
1649681520000|2022-04-11 12:52:00|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|0
1649681540000|2022-04-11 12:52:20|10554.72|10554.72|10553.74|10553.74|10554.72|10554.72|10553.74|10553.74|0
1649681560000|2022-04-11 12:52:40|10553.7|10553.7|10554.06|10554.06|10554.06|10554.06|10553.6|10553.6|0
1649681570000|2022-04-11 12:52:50|10553.94|10553.94|10554.06|10554.06|10554.06|10554.06|10553.94|10553.94|0
1649681580000|2022-04-11 12:53:00|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1649681590000|2022-04-11 12:53:10|10554.18|10554.18|10554.53|10554.53|10554.53|10554.53|10554.18|10554.18|0
1649681600000|2022-04-11 12:53:20|10554.41|10554.41|10554.07|10554.07|10554.41|10554.41|10554.07|10554.07|0
1649681610000|2022-04-11 12:53:30|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1649681620000|2022-04-11 12:53:40|10554.28|10554.28|10554.76|10554.76|10554.76|10554.76|10554.28|10554.28|0
1649681640000|2022-04-11 12:54:00|10555.1|10555.1|10553.91|10553.91|10555.1|10555.1|10553.91|10553.91|0
1649681650000|2022-04-11 12:54:10|10552.97|10552.97|10552.36|10552.36|10552.97|10552.97|10552.24|10552.24|0
1649681660000|2022-04-11 12:54:20|10552.47|10552.47|10552.47|10552.47|10552.47|10552.47|10552.47|10552.47|0
1649681670000|2022-04-11 12:54:30|10552.67|10552.67|10552.67|10552.67|10552.67|10552.67|10552.67|10552.67|0
1649681690000|2022-04-11 12:54:50|10552.28|10552.28|10552.28|10552.28|10552.28|10552.28|10552.28|10552.28|0
1649681700000|2022-04-11 12:55:00|10552.07|10552.07|10551.25|10551.25|10552.07|10552.07|10551.25|10551.25|0
1649681710000|2022-04-11 12:55:10|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|0
1649681730000|2022-04-11 12:55:30|10551.25|10551.25|10549.29|10549.29|10551.25|10551.25|10549.29|10549.29|0
1649681740000|2022-04-11 12:55:40|10549.19|10549.19|10548.72|10548.72|10549.19|10549.19|10548.72|10548.72|0
1649681750000|2022-04-11 12:55:50|10548.62|10548.62|10545.46|10545.46|10548.62|10548.62|10545.46|10545.46|0
1649681760000|2022-04-11 12:56:00|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|0
1649681770000|2022-04-11 12:56:10|10544.86|10544.86|10545.81|10545.81|10545.81|10545.81|10544.86|10544.86|0
1649681780000|2022-04-11 12:56:20|10545.89|10545.89|10545.89|10545.89|10545.89|10545.89|10545.89|10545.89|0
1649681790000|2022-04-11 12:56:30|10545.76|10545.76|10546.78|10546.78|10546.78|10546.78|10544.89|10544.89|0
1649681830000|2022-04-11 12:57:10|10548.73|10548.73|10549.13|10549.13|10549.13|10549.13|10548.73|10548.73|0
1649681840000|2022-04-11 12:57:20|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1649681860000|2022-04-11 12:57:40|10548.59|10548.59|10548.71|10548.71|10548.71|10548.71|10548.59|10548.59|0
1649681870000|2022-04-11 12:57:50|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|0
1649681880000|2022-04-11 12:58:00|10548.67|10548.67|10549.02|10549.02|10549.02|10549.02|10548.67|10548.67|0
1649681890000|2022-04-11 12:58:10|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|0
1649681910000|2022-04-11 12:58:30|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1649681920000|2022-04-11 12:58:40|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|10548.83|0
1649681930000|2022-04-11 12:58:50|10548.66|10548.66|10548.66|10548.66|10548.66|10548.66|10548.66|10548.66|0
1649681950000|2022-04-11 12:59:10|10548.78|10548.78|10548.78|10548.78|10548.78|10548.78|10548.78|10548.78|0
1649681960000|2022-04-11 12:59:20|10549.28|10549.28|10549.28|10549.28|10549.28|10549.28|10549.28|10549.28|0
1649681970000|2022-04-11 12:59:30|10549.23|10549.23|10549.23|10549.23|10549.23|10549.23|10549.23|10549.23|0
1649681980000|2022-04-11 12:59:40|10548.84|10548.84|10547.86|10547.86|10548.84|10548.84|10547.86|10547.86|0
1649682000000|2022-04-11 13:00:00|10547.76|10547.76|10548.23|10548.23|10548.23|10548.23|10547.76|10547.76|0
1649682010000|2022-04-11 13:00:10|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|10548.54|0
1649682020000|2022-04-11 13:00:20|10548.66|10548.66|10548.79|10548.79|10548.79|10548.79|10548.66|10548.66|0
1649682030000|2022-04-11 13:00:30|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|0
1649682040000|2022-04-11 13:00:40|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|0
1649682050000|2022-04-11 13:00:50|10547.65|10547.65|10547.42|10547.42|10547.65|10547.65|10547.42|10547.42|0
1649682060000|2022-04-11 13:01:00|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|0
1649682070000|2022-04-11 13:01:10|10547.19|10547.19|10547.06|10547.06|10547.19|10547.19|10546.93|10546.93|0
1649682080000|2022-04-11 13:01:20|10546.76|10546.76|10546.84|10546.84|10546.84|10546.84|10546.76|10546.76|0
1649682120000|2022-04-11 13:02:00|10546.36|10546.36|10546.36|10546.36|10546.36|10546.36|10546.36|10546.36|0
1649682130000|2022-04-11 13:02:10|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|10546.77|0
1649682140000|2022-04-11 13:02:20|10545.32|10545.32|10544.84|10544.84|10545.32|10545.32|10544.84|10544.84|0
1649682160000|2022-04-11 13:02:40|10544.37|10544.37|10543.97|10543.97|10544.37|10544.37|10543.97|10543.97|0
1649682200000|2022-04-11 13:03:20|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|0
1649682220000|2022-04-11 13:03:40|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|0
1649682230000|2022-04-11 13:03:50|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|10544.43|0
1649682250000|2022-04-11 13:04:10|10545.22|10545.22|10545.62|10545.62|10545.62|10545.62|10545.22|10545.22|0
1649682260000|2022-04-11 13:04:20|10545.76|10545.76|10545.08|10545.08|10545.76|10545.76|10545.08|10545.08|0
1649682270000|2022-04-11 13:04:30|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|0
1649682280000|2022-04-11 13:04:40|10546.26|10546.26|10546.05|10546.05|10546.26|10546.26|10546.05|10546.05|0
1649682290000|2022-04-11 13:04:50|10546.17|10546.17|10547.02|10547.02|10547.11|10547.11|10546.17|10546.17|0
1649682300000|2022-04-11 13:05:00|10547.23|10547.23|10547.13|10547.13|10547.23|10547.23|10547.13|10547.13|0
1649682310000|2022-04-11 13:05:10|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|0
1649682350000|2022-04-11 13:05:50|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|0
1649682360000|2022-04-11 13:06:00|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|0
1649682380000|2022-04-11 13:06:20|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|0
1649682390000|2022-04-11 13:06:30|10547.28|10547.28|10547.28|10547.28|10547.28|10547.28|10547.28|10547.28|0
1649682400000|2022-04-11 13:06:40|10546.88|10546.88|10546.89|10546.89|10547.01|10547.01|10546.88|10546.88|0
1649682410000|2022-04-11 13:06:50|10546.96|10546.96|10546.96|10546.96|10546.96|10546.96|10546.96|10546.96|0
1649682420000|2022-04-11 13:07:00|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|10546.75|0
1649682440000|2022-04-11 13:07:20|10546.87|10546.87|10547.72|10547.72|10547.72|10547.72|10546.75|10546.75|0
1649682450000|2022-04-11 13:07:30|10547.66|10547.66|10546.71|10546.71|10547.66|10547.66|10546.71|10546.71|0
1649682460000|2022-04-11 13:07:40|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|0
1649682470000|2022-04-11 13:07:50|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|0
1649682480000|2022-04-11 13:08:00|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|10546.94|0
1649682490000|2022-04-11 13:08:10|10547.07|10547.07|10547.14|10547.14|10547.14|10547.14|10547.07|10547.07|0
1649682500000|2022-04-11 13:08:20|10547.4|10547.4|10547.4|10547.4|10547.4|10547.4|10547.4|10547.4|0
1649682510000|2022-04-11 13:08:30|10546.77|10546.77|10545.05|10545.05|10546.77|10546.77|10545.05|10545.05|0
1649682520000|2022-04-11 13:08:40|10544.97|10544.97|10544.26|10544.26|10545.4|10545.4|10543.02|10543.02|0
1649682530000|2022-04-11 13:08:50|10545.24|10545.24|10545.32|10545.32|10545.32|10545.32|10545.24|10545.24|0
1649682550000|2022-04-11 13:09:10|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|10545.2|0
1649682570000|2022-04-11 13:09:30|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|0
1649682580000|2022-04-11 13:09:40|10544.13|10544.13|10543.87|10543.87|10544.13|10544.13|10543.87|10543.87|0
1649682640000|2022-04-11 13:10:40|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|0
1649682660000|2022-04-11 13:11:00|10543.68|10543.68|10543.68|10543.68|10543.68|10543.68|10543.68|10543.68|0
1649682700000|2022-04-11 13:11:40|10543.79|10543.79|10544.77|10544.77|10544.77|10544.77|10543.79|10543.79|0
1649682710000|2022-04-11 13:11:50|10544.97|10544.97|10545.08|10545.08|10545.08|10545.08|10544.97|10544.97|0
1649682730000|2022-04-11 13:12:10|10544.78|10544.78|10544.31|10544.31|10544.78|10544.78|10544.31|10544.31|0
1649682750000|2022-04-11 13:12:30|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|0
1649682760000|2022-04-11 13:12:40|10544.55|10544.55|10544.86|10544.86|10544.86|10544.86|10544.55|10544.55|0
1649682780000|2022-04-11 13:13:00|10544.17|10544.17|10543.83|10543.83|10544.17|10544.17|10543.83|10543.83|0
1649682790000|2022-04-11 13:13:10|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|0
1649682800000|2022-04-11 13:13:20|10543.89|10543.89|10544.84|10544.84|10544.84|10544.84|10543.89|10543.89|0
1649682810000|2022-04-11 13:13:30|10545.1|10545.1|10544.12|10544.12|10545.1|10545.1|10544.12|10544.12|0
1649682830000|2022-04-11 13:13:50|10544.19|10544.19|10544.34|10544.34|10544.34|10544.34|10544.19|10544.19|0
1649682850000|2022-04-11 13:14:10|10544.82|10544.82|10547.62|10547.62|10547.62|10547.62|10544.82|10544.82|0
1649682860000|2022-04-11 13:14:20|10547.69|10547.69|10547.69|10547.69|10547.69|10547.69|10547.69|10547.69|0
1649682870000|2022-04-11 13:14:30|10547.92|10547.92|10547.92|10547.92|10547.92|10547.92|10547.92|10547.92|0
1649682880000|2022-04-11 13:14:40|10547.84|10547.84|10547.84|10547.84|10547.84|10547.84|10547.84|10547.84|0
1649682900000|2022-04-11 13:15:00|10547.92|10547.92|10547.89|10547.89|10548.12|10548.12|10547.89|10547.89|0
1649682910000|2022-04-11 13:15:10|10549.84|10549.84|10552.85|10552.85|10552.85|10552.85|10549.84|10549.84|0
1649682920000|2022-04-11 13:15:20|10552.9|10552.9|10552.75|10552.75|10552.9|10552.9|10552.75|10552.75|0
1649682950000|2022-04-11 13:15:50|10552.96|10552.96|10552.91|10552.91|10552.96|10552.96|10552.91|10552.91|0
1649682960000|2022-04-11 13:16:00|10553.17|10553.17|10553.05|10553.05|10553.17|10553.17|10553.05|10553.05|0
1649682970000|2022-04-11 13:16:10|10552.98|10552.98|10552.9|10552.9|10552.98|10552.98|10552.9|10552.9|0
1649682980000|2022-04-11 13:16:20|10553.1|10553.1|10552.9|10552.9|10553.1|10553.1|10552.9|10552.9|0
1649682990000|2022-04-11 13:16:30|10552.98|10552.98|10552.81|10552.81|10552.98|10552.98|10552.81|10552.81|0
1649683000000|2022-04-11 13:16:40|10552.34|10552.34|10552.61|10552.61|10552.61|10552.61|10552.34|10552.34|0
1649683010000|2022-04-11 13:16:50|10552.87|10552.87|10553.27|10553.27|10553.27|10553.27|10552.87|10552.87|0
1649683030000|2022-04-11 13:17:10|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|0
1649683040000|2022-04-11 13:17:20|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|10550.81|0
1649683050000|2022-04-11 13:17:30|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|0
1649683080000|2022-04-11 13:18:00|10550.08|10550.08|10550.32|10550.32|10550.32|10550.32|10550.08|10550.08|0
1649683120000|2022-04-11 13:18:40|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|0
1649683140000|2022-04-11 13:19:00|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1649683150000|2022-04-11 13:19:10|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|0
1649683180000|2022-04-11 13:19:40|10551.56|10551.56|10551.56|10551.56|10551.91|10551.91|10551.56|10551.56|0
1649683190000|2022-04-11 13:19:50|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|0
1649683200000|2022-04-11 13:20:00|10550.93|10550.93|10551.01|10551.01|10551.01|10551.01|10550.93|10550.93|0
1649683250000|2022-04-11 13:20:50|10552.96|10552.96|10553.16|10553.16|10553.94|10553.94|10552.96|10552.96|0
1649683260000|2022-04-11 13:21:00|10553.29|10553.29|10553.52|10553.52|10553.52|10553.52|10553.12|10553.12|0
1649683270000|2022-04-11 13:21:10|10553.41|10553.41|10552.97|10552.97|10553.52|10553.52|10552.97|10552.97|0
1649683280000|2022-04-11 13:21:20|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|0
1649683290000|2022-04-11 13:21:30|10553.47|10553.47|10553.47|10553.47|10553.47|10553.47|10553.47|10553.47|0
1649683310000|2022-04-11 13:21:50|10553.67|10553.67|10556.26|10556.26|10556.26|10556.26|10553.67|10553.67|0
1649683320000|2022-04-11 13:22:00|10555.79|10555.79|10553.97|10553.97|10555.92|10555.92|10553.97|10553.97|0
1649683330000|2022-04-11 13:22:10|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|0
1649683340000|2022-04-11 13:22:20|10552.75|10552.75|10553.17|10553.17|10553.17|10553.17|10552.75|10552.75|0
1649683350000|2022-04-11 13:22:30|10552.91|10552.91|10552.59|10552.59|10552.91|10552.91|10552.59|10552.59|0
1649683380000|2022-04-11 13:23:00|10551.65|10551.65|10551.6|10551.6|10551.65|10551.65|10551.41|10551.41|0
1649683390000|2022-04-11 13:23:10|10550.57|10550.57|10550.33|10550.33|10550.57|10550.57|10550.33|10550.33|0
1649683440000|2022-04-11 13:24:00|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|0
1649683450000|2022-04-11 13:24:10|10548.93|10548.93|10549.03|10549.03|10549.03|10549.03|10548.93|10548.93|0
1649683460000|2022-04-11 13:24:20|10548.77|10548.77|10548.52|10548.52|10548.77|10548.77|10548.37|10548.37|0
1649683470000|2022-04-11 13:24:30|10548.4|10548.4|10548.27|10548.27|10548.4|10548.4|10548.27|10548.27|0
1649683490000|2022-04-11 13:24:50|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|0
1649683500000|2022-04-11 13:25:00|10545.84|10545.84|10545.68|10545.68|10545.84|10545.84|10545.68|10545.68|0
1649683510000|2022-04-11 13:25:10|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|10545.17|0
1649683520000|2022-04-11 13:25:20|10545.05|10545.05|10543.36|10543.36|10545.17|10545.17|10543.36|10543.36|0
1649683550000|2022-04-11 13:25:50|10543.83|10543.83|10543.83|10543.83|10543.83|10543.83|10543.83|10543.83|0
1649683560000|2022-04-11 13:26:00|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|0
1649683570000|2022-04-11 13:26:10|10543.3|10543.3|10543.37|10543.37|10543.37|10543.37|10543.3|10543.3|0
1649683580000|2022-04-11 13:26:20|10543.3|10543.3|10543.42|10543.42|10543.42|10543.42|10543.3|10543.3|0
1649683590000|2022-04-11 13:26:30|10543.35|10543.35|10543.47|10543.47|10543.47|10543.47|10543.35|10543.35|0
1649683610000|2022-04-11 13:26:50|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|0
1649683630000|2022-04-11 13:27:10|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|0
1649683640000|2022-04-11 13:27:20|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|0
1649683650000|2022-04-11 13:27:30|10546.2|10546.2|10544.83|10544.83|10546.2|10546.2|10544.83|10544.83|0
1649683670000|2022-04-11 13:27:50|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|10545.8|0
1649683680000|2022-04-11 13:28:00|10545.9|10545.9|10545.9|10545.9|10545.9|10545.9|10545.9|10545.9|0
1649683690000|2022-04-11 13:28:10|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|0
1649683700000|2022-04-11 13:28:20|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|0
1649683710000|2022-04-11 13:28:30|10545.06|10545.06|10544.83|10544.83|10545.06|10545.06|10544.83|10544.83|0
1649683740000|2022-04-11 13:29:00|10545.31|10545.31|10545.31|10545.31|10545.31|10545.31|10545.31|10545.31|0
1649683750000|2022-04-11 13:29:10|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|0
1649683770000|2022-04-11 13:29:30|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|0
1649683790000|2022-04-11 13:29:50|10545.71|10545.71|10545.43|10545.43|10545.71|10545.71|10545.43|10545.43|0
1649683800000|2022-04-11 13:30:00|10545.03|10545.03|10547.72|10547.72|10548.67|10548.67|10544.95|10544.95|0
1649683810000|2022-04-11 13:30:10|10548.07|10548.07|10559.64|10559.64|10559.64|10559.64|10548.07|10548.07|0
1649683820000|2022-04-11 13:30:20|10561.51|10561.51|10575.08|10575.08|10575.16|10575.16|10561.51|10561.51|0
1649683830000|2022-04-11 13:30:30|10575.38|10575.38|10581.75|10581.75|10581.75|10581.75|10575.24|10575.24|0
1649683840000|2022-04-11 13:30:40|10583.17|10583.17|10583.57|10583.57|10585.2|10585.2|10583.17|10583.17|0
1649683850000|2022-04-11 13:30:50|10583.49|10583.49|10578.9|10578.9|10583.49|10583.49|10578.4|10578.4|0
1649683860000|2022-04-11 13:31:00|10577.96|10577.96|10583.01|10583.01|10583.48|10583.48|10577.96|10577.96|0
1649683870000|2022-04-11 13:31:10|10582.53|10582.53|10579.61|10579.61|10582.53|10582.53|10579.61|10579.61|0
1649683880000|2022-04-11 13:31:20|10579.11|10579.11|10567.75|10567.75|10579.11|10579.11|10567.75|10567.75|0
1649683890000|2022-04-11 13:31:30|10567.32|10567.32|10564.11|10564.11|10567.32|10567.32|10564.11|10564.11|0
1649683900000|2022-04-11 13:31:40|10563.64|10563.64|10560.82|10560.82|10563.64|10563.64|10560.82|10560.82|0
1649683910000|2022-04-11 13:31:50|10559.82|10559.82|10558.63|10558.63|10559.82|10559.82|10558.63|10558.63|0
1649683920000|2022-04-11 13:32:00|10558.16|10558.16|10552.55|10552.55|10558.16|10558.16|10552.43|10552.43|0
1649683930000|2022-04-11 13:32:10|10552.42|10552.42|10551.06|10551.06|10554.13|10554.13|10551.06|10551.06|0
1649683940000|2022-04-11 13:32:20|10550.86|10550.86|10548.73|10548.73|10550.86|10550.86|10548.26|10548.26|0
1649683950000|2022-04-11 13:32:30|10548.33|10548.33|10547.79|10547.79|10548.33|10548.33|10547.79|10547.79|0
1649683960000|2022-04-11 13:32:40|10545.84|10545.84|10547.59|10547.59|10547.79|10547.79|10545.84|10545.84|0
1649683970000|2022-04-11 13:32:50|10547.99|10547.99|10548.86|10548.86|10548.86|10548.86|10547.99|10547.99|0
1649683980000|2022-04-11 13:33:00|10549.06|10549.06|10547.72|10547.72|10549.06|10549.06|10547.72|10547.72|0
1649683990000|2022-04-11 13:33:10|10548.26|10548.26|10546.17|10546.17|10548.26|10548.26|10546.17|10546.17|0
1649684000000|2022-04-11 13:33:20|10546.51|10546.51|10547.53|10547.53|10547.53|10547.53|10545.53|10545.53|0
1649684010000|2022-04-11 13:33:30|10548|10548|10552.62|10552.62|10552.62|10552.62|10548|10548|0
1649684020000|2022-04-11 13:33:40|10552.15|10552.15|10548.61|10548.61|10552.15|10552.15|10548.61|10548.61|0
1649684030000|2022-04-11 13:33:50|10548.53|10548.53|10550.12|10550.12|10550.12|10550.12|10548.22|10548.22|0
1649684040000|2022-04-11 13:34:00|10550.19|10550.19|10549.72|10549.72|10550.19|10550.19|10549.72|10549.72|0
1649684050000|2022-04-11 13:34:10|10549.44|10549.44|10544.66|10544.66|10549.44|10549.44|10544.66|10544.66|0
1649684060000|2022-04-11 13:34:20|10545.01|10545.01|10545.01|10545.01|10545.01|10545.01|10545.01|10545.01|0
1649684070000|2022-04-11 13:34:30|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|10545.48|0
1649684080000|2022-04-11 13:34:40|10544.53|10544.53|10545.22|10545.22|10545.22|10545.22|10543.98|10543.98|0
1649684090000|2022-04-11 13:34:50|10545.69|10545.69|10547.11|10547.11|10547.11|10547.11|10545.69|10545.69|0
1649684100000|2022-04-11 13:35:00|10547.35|10547.35|10545.94|10545.94|10551.46|10551.46|10545.94|10545.94|0
1649684110000|2022-04-11 13:35:10|10545.6|10545.6|10544.94|10544.94|10545.6|10545.6|10544.94|10544.94|0
1649684120000|2022-04-11 13:35:20|10545.92|10545.92|10547.91|10547.91|10548.31|10548.31|10545.92|10545.92|0
1649684140000|2022-04-11 13:35:40|10548.26|10548.26|10552.56|10552.56|10552.56|10552.56|10548.26|10548.26|0
1649684150000|2022-04-11 13:35:50|10553.54|10553.54|10554.32|10554.32|10554.48|10554.48|10553.54|10553.54|0
1649684160000|2022-04-11 13:36:00|10554.8|10554.8|10556.51|10556.51|10556.51|10556.51|10554.8|10554.8|0
1649684170000|2022-04-11 13:36:10|10556.85|10556.85|10557.14|10557.14|10557.4|10557.4|10556.85|10556.85|0
1649684180000|2022-04-11 13:36:20|10557.45|10557.45|10557.75|10557.75|10557.75|10557.75|10557.45|10557.45|0
1649684190000|2022-04-11 13:36:30|10557.44|10557.44|10560.55|10560.55|10560.55|10560.55|10557.44|10557.44|0
1649684200000|2022-04-11 13:36:40|10561.45|10561.45|10565.28|10565.28|10566.62|10566.62|10561.45|10561.45|0
1649684210000|2022-04-11 13:36:50|10565.22|10565.22|10565.06|10565.06|10565.22|10565.22|10564.87|10564.87|0
1649684220000|2022-04-11 13:37:00|10565.18|10565.18|10564.88|10564.88|10565.18|10565.18|10564.81|10564.81|0
1649684230000|2022-04-11 13:37:10|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|0
1649684240000|2022-04-11 13:37:20|10565.16|10565.16|10565.16|10565.16|10565.16|10565.16|10565.16|10565.16|0
1649684250000|2022-04-11 13:37:30|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|0
1649684260000|2022-04-11 13:37:40|10563.44|10563.44|10563.05|10563.05|10563.44|10563.44|10562.44|10562.44|0
1649684270000|2022-04-11 13:37:50|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|0
1649684280000|2022-04-11 13:38:00|10561.6|10561.6|10562.55|10562.55|10562.55|10562.55|10561.6|10561.6|0
1649684300000|2022-04-11 13:38:20|10562.03|10562.03|10558.92|10558.92|10562.03|10562.03|10558.92|10558.92|0
1649684310000|2022-04-11 13:38:30|10558.52|10558.52|10552.28|10552.28|10558.52|10558.52|10552.28|10552.28|0
1649684320000|2022-04-11 13:38:40|10552.18|10552.18|10551.85|10551.85|10552.18|10552.18|10551.76|10551.76|0
1649684330000|2022-04-11 13:38:50|10551.5|10551.5|10550.96|10550.96|10551.5|10551.5|10550.96|10550.96|0
1649684340000|2022-04-11 13:39:00|10551.19|10551.19|10553.48|10553.48|10553.59|10553.59|10551.19|10551.19|0
1649684350000|2022-04-11 13:39:10|10553.36|10553.36|10550.9|10550.9|10553.36|10553.36|10550.9|10550.9|0
1649684360000|2022-04-11 13:39:20|10549|10549|10548.79|10548.79|10549.48|10549.48|10548.79|10548.79|0
1649684370000|2022-04-11 13:39:30|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|0
1649684380000|2022-04-11 13:39:40|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|10546.83|0
1649684390000|2022-04-11 13:39:50|10546.93|10546.93|10546.93|10546.93|10546.93|10546.93|10546.93|10546.93|0
1649684400000|2022-04-11 13:40:00|10546.45|10546.45|10550.7|10550.7|10550.7|10550.7|10546.45|10546.45|0
1649684410000|2022-04-11 13:40:10|10551.18|10551.18|10551.78|10551.78|10551.78|10551.78|10551.1|10551.1|0
1649684420000|2022-04-11 13:40:20|10551.93|10551.93|10552.14|10552.14|10552.14|10552.14|10551.87|10551.87|0
1649684430000|2022-04-11 13:40:30|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|10551.79|0
1649684440000|2022-04-11 13:40:40|10551.16|10551.16|10552.17|10552.17|10552.17|10552.17|10551.04|10551.04|0
1649684450000|2022-04-11 13:40:50|10551.7|10551.7|10553.47|10553.47|10553.47|10553.47|10551.7|10551.7|0
1649684460000|2022-04-11 13:41:00|10553.4|10553.4|10552.72|10552.72|10553.4|10553.4|10552.72|10552.72|0
1649684470000|2022-04-11 13:41:10|10552.41|10552.41|10551.47|10551.47|10552.41|10552.41|10551.47|10551.47|0
1649684490000|2022-04-11 13:41:30|10552.41|10552.41|10553.74|10553.74|10553.74|10553.74|10552.41|10552.41|0
1649684500000|2022-04-11 13:41:40|10553.84|10553.84|10555.05|10555.05|10555.28|10555.28|10553.84|10553.84|0
1649684520000|2022-04-11 13:42:00|10555.45|10555.45|10557.75|10557.75|10557.75|10557.75|10555.45|10555.45|0
1649684530000|2022-04-11 13:42:10|10557.82|10557.82|10557.78|10557.78|10557.84|10557.84|10557.62|10557.62|0
1649684540000|2022-04-11 13:42:20|10557.31|10557.31|10557.18|10557.18|10557.31|10557.31|10557.18|10557.18|0
1649684550000|2022-04-11 13:42:30|10558.12|10558.12|10558.21|10558.21|10558.88|10558.88|10558.12|10558.12|0
1649684560000|2022-04-11 13:42:40|10558.63|10558.63|10561.13|10561.13|10561.13|10561.13|10558.63|10558.63|0
1649684570000|2022-04-11 13:42:50|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|0
1649684590000|2022-04-11 13:43:10|10561.91|10561.91|10562.31|10562.31|10562.31|10562.31|10561.91|10561.91|0
1649684600000|2022-04-11 13:43:20|10562.08|10562.08|10561.56|10561.56|10562.08|10562.08|10561.56|10561.56|0
1649684620000|2022-04-11 13:43:40|10561.68|10561.68|10564.03|10564.03|10564.08|10564.08|10561.68|10561.68|0
1649684630000|2022-04-11 13:43:50|10564.72|10564.72|10565.24|10565.24|10565.24|10565.24|10564.72|10564.72|0
1649684640000|2022-04-11 13:44:00|10565.54|10565.54|10569.48|10569.48|10569.48|10569.48|10565.54|10565.54|0
1649684650000|2022-04-11 13:44:10|10569.6|10569.6|10571.19|10571.19|10571.19|10571.19|10569.6|10569.6|0
1649684660000|2022-04-11 13:44:20|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|0
1649684670000|2022-04-11 13:44:30|10570.1|10570.1|10569.87|10569.87|10570.1|10570.1|10569.87|10569.87|0
1649684680000|2022-04-11 13:44:40|10569.4|10569.4|10568.49|10568.49|10569.4|10569.4|10565.65|10565.65|0
1649684690000|2022-04-11 13:44:50|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|10568.96|0
1649684700000|2022-04-11 13:45:00|10569.16|10569.16|10569.16|10569.16|10569.16|10569.16|10569.1|10569.1|0
1649684710000|2022-04-11 13:45:10|10570.03|10570.03|10571.57|10571.57|10571.91|10571.91|10570.03|10570.03|0
1649684720000|2022-04-11 13:45:20|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|0
1649684730000|2022-04-11 13:45:30|10573.02|10573.02|10569.87|10569.87|10573.48|10573.48|10569.87|10569.87|0
1649684740000|2022-04-11 13:45:40|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|0
1649684750000|2022-04-11 13:45:50|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|0
1649684760000|2022-04-11 13:46:00|10570.39|10570.39|10571.74|10571.74|10571.74|10571.74|10570.39|10570.39|0
1649684770000|2022-04-11 13:46:10|10572.08|10572.08|10574.64|10574.64|10574.64|10574.64|10572.08|10572.08|0
1649684780000|2022-04-11 13:46:20|10575.04|10575.04|10575.69|10575.69|10575.69|10575.69|10575.04|10575.04|0
1649684790000|2022-04-11 13:46:30|10575.48|10575.48|10575.34|10575.34|10575.48|10575.48|10575.22|10575.22|0
1649684810000|2022-04-11 13:46:50|10574.99|10574.99|10573.71|10573.71|10574.99|10574.99|10573.71|10573.71|0
1649684820000|2022-04-11 13:47:00|10572.29|10572.29|10571.14|10571.14|10572.29|10572.29|10571.14|10571.14|0
1649684840000|2022-04-11 13:47:20|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|0
1649684850000|2022-04-11 13:47:30|10571.55|10571.55|10574.66|10574.66|10574.66|10574.66|10571.55|10571.55|0
1649684860000|2022-04-11 13:47:40|10574.74|10574.74|10575.82|10575.82|10575.82|10575.82|10574.74|10574.74|0
1649684870000|2022-04-11 13:47:50|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|0
1649684880000|2022-04-11 13:48:00|10576.53|10576.53|10578.19|10578.19|10578.19|10578.19|10576.45|10576.45|0
1649684900000|2022-04-11 13:48:20|10578.26|10578.26|10578.74|10578.74|10578.74|10578.74|10578.26|10578.26|0
1649684910000|2022-04-11 13:48:30|10578.87|10578.87|10584.38|10584.38|10584.38|10584.38|10578.87|10578.87|0
1649684920000|2022-04-11 13:48:40|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|10583.4|0
1649684930000|2022-04-11 13:48:50|10582.45|10582.45|10582.11|10582.11|10582.45|10582.45|10582.11|10582.11|0
1649684940000|2022-04-11 13:49:00|10582.31|10582.31|10582.71|10582.71|10582.71|10582.71|10582.31|10582.31|0
1649684950000|2022-04-11 13:49:10|10582.23|10582.23|10585.04|10585.04|10585.04|10585.04|10582.23|10582.23|0
1649684960000|2022-04-11 13:49:20|10584.62|10584.62|10584.82|10584.82|10584.82|10584.82|10584.62|10584.62|0
1649684970000|2022-04-11 13:49:30|10585.22|10585.22|10589.52|10589.52|10589.52|10589.52|10585.22|10585.22|0
1649684980000|2022-04-11 13:49:40|10588.57|10588.57|10589.18|10589.18|10589.18|10589.18|10588.57|10588.57|0
1649684990000|2022-04-11 13:49:50|10588.7|10588.7|10588.91|10588.91|10588.91|10588.91|10588.7|10588.7|0
1649685000000|2022-04-11 13:50:00|10588.79|10588.79|10588.42|10588.42|10589.4|10589.4|10588.42|10588.42|0
1649685010000|2022-04-11 13:50:10|10589.4|10589.4|10591.41|10591.41|10591.41|10591.41|10589.4|10589.4|0
1649685020000|2022-04-11 13:50:20|10591.02|10591.02|10591.96|10591.96|10591.96|10591.96|10591.02|10591.02|0
1649685030000|2022-04-11 13:50:30|10592.44|10592.44|10595.62|10595.62|10595.68|10595.68|10592.44|10592.44|0
1649685040000|2022-04-11 13:50:40|10596.03|10596.03|10594.67|10594.67|10596.03|10596.03|10594.67|10594.67|0
1649685050000|2022-04-11 13:50:50|10594.44|10594.44|10588.52|10588.52|10594.44|10594.44|10588.52|10588.52|0
1649685060000|2022-04-11 13:51:00|10588.02|10588.02|10587.96|10587.96|10588.02|10588.02|10587.96|10587.96|0
1649685070000|2022-04-11 13:51:10|10587.48|10587.48|10587.92|10587.92|10589.26|10589.26|10587.48|10587.48|0
1649685080000|2022-04-11 13:51:20|10587.85|10587.85|10587.81|10587.81|10587.85|10587.85|10587.34|10587.34|0
1649685090000|2022-04-11 13:51:30|10590.65|10590.65|10591.59|10591.59|10592.07|10592.07|10590.65|10590.65|0
1649685100000|2022-04-11 13:51:40|10591.48|10591.48|10588.86|10588.86|10591.48|10591.48|10588.86|10588.86|0
1649685110000|2022-04-11 13:51:50|10587.44|10587.44|10588.29|10588.29|10588.29|10588.29|10587.31|10587.31|0
1649685120000|2022-04-11 13:52:00|10587.82|10587.82|10586.4|10586.4|10587.82|10587.82|10586.4|10586.4|0
1649685130000|2022-04-11 13:52:10|10586.51|10586.51|10587.14|10587.14|10587.14|10587.14|10586.51|10586.51|0
1649685140000|2022-04-11 13:52:20|10587.35|10587.35|10586.52|10586.52|10587.47|10587.47|10586.52|10586.52|0
1649685160000|2022-04-11 13:52:40|10585.57|10585.57|10585.57|10585.57|10585.57|10585.57|10585.57|10585.57|0
1649685180000|2022-04-11 13:53:00|10585.1|10585.1|10584.41|10584.41|10586.05|10586.05|10584.41|10584.41|0
1649685190000|2022-04-11 13:53:10|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|0
1649685200000|2022-04-11 13:53:20|10584.55|10584.55|10584.78|10584.78|10584.78|10584.78|10583.69|10583.69|0
1649685210000|2022-04-11 13:53:30|10585.01|10585.01|10584.47|10584.47|10585.01|10585.01|10584.07|10584.07|0
1649685220000|2022-04-11 13:53:40|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|10586.43|10586.43|0
1649685230000|2022-04-11 13:53:50|10587.11|10587.11|10589|10589|10589|10589|10587.11|10587.11|0
1649685240000|2022-04-11 13:54:00|10589.26|10589.26|10589.26|10589.26|10589.26|10589.26|10589.26|10589.26|0
1649685260000|2022-04-11 13:54:20|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|10589.1|0
1649685270000|2022-04-11 13:54:30|10589.3|10589.3|10589.5|10589.5|10589.5|10589.5|10589.3|10589.3|0
1649685280000|2022-04-11 13:54:40|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|0
1649685290000|2022-04-11 13:54:50|10589.5|10589.5|10589.62|10589.62|10589.83|10589.83|10589.5|10589.5|0
1649685300000|2022-04-11 13:55:00|10589.73|10589.73|10590.09|10590.09|10590.34|10590.34|10589.26|10589.26|0
1649685310000|2022-04-11 13:55:10|10591.07|10591.07|10590.59|10590.59|10591.07|10591.07|10590.59|10590.59|0
1649685330000|2022-04-11 13:55:30|10590.46|10590.46|10590.33|10590.33|10590.46|10590.46|10590.25|10590.25|0
1649685340000|2022-04-11 13:55:40|10590.07|10590.07|10589.58|10589.58|10590.07|10590.07|10589.58|10589.58|0
1649685350000|2022-04-11 13:55:50|10589.84|10589.84|10589.32|10589.32|10589.84|10589.84|10589.11|10589.11|0
1649685360000|2022-04-11 13:56:00|10588.97|10588.97|10588.25|10588.25|10588.97|10588.97|10588.25|10588.25|0
1649685370000|2022-04-11 13:56:10|10588.58|10588.58|10593.18|10593.18|10593.18|10593.18|10588.58|10588.58|0
1649685380000|2022-04-11 13:56:20|10592.71|10592.71|10593.02|10593.02|10594.5|10594.5|10592.55|10592.55|0
1649685390000|2022-04-11 13:56:30|10591.6|10591.6|10592.55|10592.55|10592.55|10592.55|10591.6|10591.6|0
1649685400000|2022-04-11 13:56:40|10593.53|10593.53|10592.2|10592.2|10594.03|10594.03|10590.78|10590.78|0
1649685410000|2022-04-11 13:56:50|10591.73|10591.73|10594.1|10594.1|10594.1|10594.1|10591.73|10591.73|0
1649685420000|2022-04-11 13:57:00|10593.7|10593.7|10596.61|10596.61|10596.61|10596.61|10592.75|10592.75|0
1649685430000|2022-04-11 13:57:10|10597.59|10597.59|10596.65|10596.65|10597.59|10597.59|10596.17|10596.17|0
1649685440000|2022-04-11 13:57:20|10596.59|10596.59|10596.72|10596.72|10596.72|10596.72|10596.59|10596.59|0
1649685450000|2022-04-11 13:57:30|10596.92|10596.92|10596.92|10596.92|10597.05|10597.05|10596.92|10596.92|0
1649685460000|2022-04-11 13:57:40|10596.82|10596.82|10596.82|10596.82|10596.82|10596.82|10596.82|10596.82|0
1649685480000|2022-04-11 13:58:00|10597.22|10597.22|10597.45|10597.45|10597.45|10597.45|10597.22|10597.22|0
1649685490000|2022-04-11 13:58:10|10597.3|10597.3|10597.5|10597.5|10597.5|10597.5|10596.55|10596.55|0
1649685500000|2022-04-11 13:58:20|10597.66|10597.66|10596.55|10596.55|10597.66|10597.66|10596.55|10596.55|0
1649685510000|2022-04-11 13:58:30|10595.6|10595.6|10595.74|10595.74|10596|10596|10595.05|10595.05|0
1649685520000|2022-04-11 13:58:40|10592.81|10592.81|10597|10597|10597|10597|10592.81|10592.81|0
1649685530000|2022-04-11 13:58:50|10596.8|10596.8|10592.56|10592.56|10596.93|10596.93|10591.62|10591.62|0
1649685540000|2022-04-11 13:59:00|10592.49|10592.49|10592.37|10592.37|10592.49|10592.49|10591.54|10591.54|0
1649685550000|2022-04-11 13:59:10|10592.25|10592.25|10587.19|10587.19|10592.25|10592.25|10587.19|10587.19|0
1649685560000|2022-04-11 13:59:20|10586.24|10586.24|10585.2|10585.2|10586.24|10586.24|10584.53|10584.53|0
1649685570000|2022-04-11 13:59:30|10587.1|10587.1|10587.02|10587.02|10587.57|10587.57|10587.02|10587.02|0
1649685590000|2022-04-11 13:59:50|10586.91|10586.91|10590.68|10590.68|10591.55|10591.55|10586.79|10586.79|0
1649685600000|2022-04-11 14:00:00|10590.29|10590.29|10586.94|10586.94|10590.29|10590.29|10586.94|10586.94|0
1649685610000|2022-04-11 14:00:10|10584.98|10584.98|10583.78|10583.78|10584.98|10584.98|10583.78|10583.78|0
1649685620000|2022-04-11 14:00:20|10584.25|10584.25|10586.04|10586.04|10586.04|10586.04|10584.25|10584.25|0
1649685630000|2022-04-11 14:00:30|10585.62|10585.62|10585.78|10585.78|10585.78|10585.78|10585.62|10585.62|0
1649685640000|2022-04-11 14:00:40|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|0
1649685650000|2022-04-11 14:00:50|10585.7|10585.7|10586.72|10586.72|10586.72|10586.72|10585.3|10585.3|0
1649685660000|2022-04-11 14:01:00|10586.89|10586.89|10587.98|10587.98|10588.93|10588.93|10586.89|10586.89|0
1649685670000|2022-04-11 14:01:10|10587.51|10587.51|10585.75|10585.75|10587.51|10587.51|10585.75|10585.75|0
1649685680000|2022-04-11 14:01:20|10585.35|10585.35|10584.84|10584.84|10585.82|10585.82|10584.84|10584.84|0
1649685690000|2022-04-11 14:01:30|10585.03|10585.03|10584.44|10584.44|10585.03|10585.03|10584.44|10584.44|0
1649685700000|2022-04-11 14:01:40|10583.49|10583.49|10583.02|10583.02|10583.49|10583.49|10583.02|10583.02|0
1649685710000|2022-04-11 14:01:50|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|0
1649685720000|2022-04-11 14:02:00|10583.51|10583.51|10585.84|10585.84|10585.84|10585.84|10583.51|10583.51|0
1649685730000|2022-04-11 14:02:10|10586.32|10586.32|10588.86|10588.86|10589.31|10589.31|10585.84|10585.84|0
1649685740000|2022-04-11 14:02:20|10589.07|10589.07|10589.33|10589.33|10589.33|10589.33|10589.07|10589.07|0
1649685750000|2022-04-11 14:02:30|10587.91|10587.91|10587.51|10587.51|10587.91|10587.91|10587.51|10587.51|0
1649685770000|2022-04-11 14:02:50|10587.77|10587.77|10589.84|10589.84|10590.12|10590.12|10587.77|10587.77|0
1649685780000|2022-04-11 14:03:00|10589.58|10589.58|10590.38|10590.38|10590.38|10590.38|10589.58|10589.58|0
1649685790000|2022-04-11 14:03:10|10589.44|10589.44|10588.7|10588.7|10590.27|10590.27|10588.7|10588.7|0
1649685800000|2022-04-11 14:03:20|10588.18|10588.18|10588.18|10588.18|10588.18|10588.18|10588.18|10588.18|0
1649685810000|2022-04-11 14:03:30|10587.97|10587.97|10587.37|10587.37|10587.97|10587.97|10587.37|10587.37|0
1649685820000|2022-04-11 14:03:40|10587.49|10587.49|10587.01|10587.01|10587.49|10587.49|10586.54|10586.54|0
1649685830000|2022-04-11 14:03:50|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|10586.67|0
1649685840000|2022-04-11 14:04:00|10586.44|10586.44|10584.17|10584.17|10586.44|10586.44|10584.17|10584.17|0
1649685850000|2022-04-11 14:04:10|10583.91|10583.91|10582.64|10582.64|10583.91|10583.91|10580.85|10580.85|0
1649685860000|2022-04-11 14:04:20|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|0
1649685870000|2022-04-11 14:04:30|10582.28|10582.28|10581.33|10581.33|10582.28|10582.28|10581.33|10581.33|0
1649685880000|2022-04-11 14:04:40|10580.38|10580.38|10580.48|10580.48|10580.48|10580.48|10580.27|10580.27|0
1649685890000|2022-04-11 14:04:50|10578.53|10578.53|10578.25|10578.25|10578.53|10578.53|10578.25|10578.25|0
1649685900000|2022-04-11 14:05:00|10578.04|10578.04|10575.32|10575.32|10578.04|10578.04|10573.93|10573.93|0
1649685910000|2022-04-11 14:05:10|10575.12|10575.12|10575.12|10575.12|10575.12|10575.12|10575.12|10575.12|0
1649685920000|2022-04-11 14:05:20|10575.05|10575.05|10578.9|10578.9|10578.9|10578.9|10574.58|10574.58|0
1649685930000|2022-04-11 14:05:30|10579.31|10579.31|10579.04|10579.04|10579.51|10579.51|10578.84|10578.84|0
1649685940000|2022-04-11 14:05:40|10578.56|10578.56|10578.23|10578.23|10578.56|10578.56|10577.69|10577.69|0
1649685950000|2022-04-11 14:05:50|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|10578.08|0
1649685960000|2022-04-11 14:06:00|10577.98|10577.98|10576.14|10576.14|10577.98|10577.98|10576.14|10576.14|0
1649685970000|2022-04-11 14:06:10|10576.61|10576.61|10576.56|10576.56|10576.61|10576.61|10576.45|10576.45|0
1649685980000|2022-04-11 14:06:20|10576.89|10576.89|10576.13|10576.13|10577.06|10577.06|10576.08|10576.08|0
1649685990000|2022-04-11 14:06:30|10575.66|10575.66|10581.94|10581.94|10581.94|10581.94|10575.66|10575.66|0
1649686000000|2022-04-11 14:06:40|10581.84|10581.84|10581.52|10581.52|10582.49|10582.49|10581.52|10581.52|0
1649686010000|2022-04-11 14:06:50|10581.63|10581.63|10592.2|10592.2|10592.7|10592.7|10581.63|10581.63|0
1649686020000|2022-04-11 14:07:00|10592.26|10592.26|10592.77|10592.77|10593.21|10593.21|10592.26|10592.26|0
1649686030000|2022-04-11 14:07:10|10593.24|10593.24|10592.76|10592.76|10593.24|10593.24|10592.76|10592.76|0
1649686040000|2022-04-11 14:07:20|10592.42|10592.42|10590.59|10590.59|10592.42|10592.42|10590.59|10590.59|0
1649686050000|2022-04-11 14:07:30|10591.6|10591.6|10590.59|10590.59|10591.6|10591.6|10590.59|10590.59|0
1649686060000|2022-04-11 14:07:40|10591.07|10591.07|10591.84|10591.84|10591.84|10591.84|10590.32|10590.32|0
1649686070000|2022-04-11 14:07:50|10594.78|10594.78|10595.25|10595.25|10595.25|10595.25|10594.78|10594.78|0
1649686080000|2022-04-11 14:08:00|10595.59|10595.59|10595.59|10595.59|10595.59|10595.59|10595.59|10595.59|0
1649686090000|2022-04-11 14:08:10|10595.71|10595.71|10593.06|10593.06|10595.71|10595.71|10593.06|10593.06|0
1649686100000|2022-04-11 14:08:20|10592.66|10592.66|10592.82|10592.82|10592.82|10592.82|10592.66|10592.66|0
1649686110000|2022-04-11 14:08:30|10591.88|10591.88|10592.35|10592.35|10592.35|10592.35|10591.88|10591.88|0
1649686120000|2022-04-11 14:08:40|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|0
1649686130000|2022-04-11 14:08:50|10592.28|10592.28|10592.28|10592.28|10592.28|10592.28|10592.28|10592.28|0
1649686140000|2022-04-11 14:09:00|10592.18|10592.18|10593.59|10593.59|10594.07|10594.07|10591.7|10591.7|0
1649686150000|2022-04-11 14:09:10|10593.71|10593.71|10593.27|10593.27|10593.79|10593.79|10593.27|10593.27|0
1649686160000|2022-04-11 14:09:20|10592.77|10592.77|10591.02|10591.02|10592.77|10592.77|10590.81|10590.81|0
1649686170000|2022-04-11 14:09:30|10590.79|10590.79|10591.77|10591.77|10591.77|10591.77|10590.79|10590.79|0
1649686190000|2022-04-11 14:09:50|10591.88|10591.88|10590.91|10590.91|10591.88|10591.88|10590.91|10590.91|0
1649686200000|2022-04-11 14:10:00|10590.68|10590.68|10587.52|10587.52|10590.68|10590.68|10587.52|10587.52|0
1649686210000|2022-04-11 14:10:10|10588.49|10588.49|10592.35|10592.35|10592.35|10592.35|10588.49|10588.49|0
1649686220000|2022-04-11 14:10:20|10592.56|10592.56|10590.24|10590.24|10592.68|10592.68|10589.29|10589.29|0
1649686230000|2022-04-11 14:10:30|10590.4|10590.4|10590.33|10590.33|10590.4|10590.4|10590.33|10590.33|0
1649686240000|2022-04-11 14:10:40|10589.86|10589.86|10589.56|10589.56|10589.86|10589.86|10589.56|10589.56|0
1649686270000|2022-04-11 14:11:10|10588.58|10588.58|10585.57|10585.57|10588.58|10588.58|10585.57|10585.57|0
1649686280000|2022-04-11 14:11:20|10585.44|10585.44|10586.57|10586.57|10586.57|10586.57|10584.97|10584.97|0
1649686300000|2022-04-11 14:11:40|10586.4|10586.4|10586.87|10586.87|10586.87|10586.87|10586.4|10586.4|0
1649686310000|2022-04-11 14:11:50|10588.29|10588.29|10589.71|10589.71|10590.19|10590.19|10588.29|10588.29|0
1649686320000|2022-04-11 14:12:00|10589.48|10589.48|10590.3|10590.3|10590.77|10590.77|10589.35|10589.35|0
1649686340000|2022-04-11 14:12:20|10590.7|10590.7|10590.13|10590.13|10590.7|10590.7|10590.13|10590.13|0
1649686350000|2022-04-11 14:12:30|10590|10590|10589.63|10589.63|10590.61|10590.61|10589.63|10589.63|0
1649686360000|2022-04-11 14:12:40|10589.5|10589.5|10589.36|10589.36|10589.76|10589.76|10589.36|10589.36|0
1649686370000|2022-04-11 14:12:50|10588.42|10588.42|10587.44|10587.44|10588.42|10588.42|10587.44|10587.44|0
1649686380000|2022-04-11 14:13:00|10587.55|10587.55|10586.87|10586.87|10587.66|10587.66|10586.87|10586.87|0
1649686390000|2022-04-11 14:13:10|10587.35|10587.35|10587.28|10587.28|10587.35|10587.35|10586.87|10586.87|0
1649686400000|2022-04-11 14:13:20|10586.81|10586.81|10586.33|10586.33|10586.81|10586.81|10586.33|10586.33|0
1649686410000|2022-04-11 14:13:30|10586.41|10586.41|10586.48|10586.48|10586.58|10586.58|10586.41|10586.41|0
1649686420000|2022-04-11 14:13:40|10585.84|10585.84|10586.06|10586.06|10586.06|10586.06|10585.84|10585.84|0
1649686430000|2022-04-11 14:13:50|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|10585.87|0
1649686440000|2022-04-11 14:14:00|10585.4|10585.4|10585.05|10585.05|10585.4|10585.4|10585.05|10585.05|0
1649686450000|2022-04-11 14:14:10|10583.1|10583.1|10583.42|10583.42|10583.42|10583.42|10581.9|10581.9|0
1649686460000|2022-04-11 14:14:20|10583.89|10583.89|10583.82|10583.82|10583.89|10583.89|10583.82|10583.82|0
1649686470000|2022-04-11 14:14:30|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|10583.71|0
1649686490000|2022-04-11 14:14:50|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|0
1649686500000|2022-04-11 14:15:00|10584.16|10584.16|10584.54|10584.54|10584.54|10584.54|10584.16|10584.16|0
1649686510000|2022-04-11 14:15:10|10584.67|10584.67|10583.28|10583.28|10584.67|10584.67|10583.28|10583.28|0
1649686530000|2022-04-11 14:15:30|10583.62|10583.62|10584.21|10584.21|10584.21|10584.21|10583.62|10583.62|0
1649686540000|2022-04-11 14:15:40|10584.61|10584.61|10584.77|10584.77|10584.77|10584.77|10584.61|10584.61|0
1649686550000|2022-04-11 14:15:50|10584.06|10584.06|10583.94|10583.94|10584.06|10584.06|10583.76|10583.76|0
1649686560000|2022-04-11 14:16:00|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|0
1649686570000|2022-04-11 14:16:10|10584.37|10584.37|10583.97|10583.97|10584.37|10584.37|10583.97|10583.97|0
1649686580000|2022-04-11 14:16:20|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|0
1649686590000|2022-04-11 14:16:30|10582.81|10582.81|10587.31|10587.31|10587.31|10587.31|10582.81|10582.81|0
1649686600000|2022-04-11 14:16:40|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|10587.52|0
1649686620000|2022-04-11 14:17:00|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|10587.99|0
1649686640000|2022-04-11 14:17:20|10587.88|10587.88|10581.94|10581.94|10587.88|10587.88|10581.94|10581.94|0
1649686650000|2022-04-11 14:17:30|10580.96|10580.96|10579.59|10579.59|10580.96|10580.96|10578.88|10578.88|0
1649686660000|2022-04-11 14:17:40|10579.39|10579.39|10578.98|10578.98|10579.39|10579.39|10578.98|10578.98|0
1649686670000|2022-04-11 14:17:50|10578.83|10578.83|10577.86|10577.86|10579.01|10579.01|10577.86|10577.86|0
1649686680000|2022-04-11 14:18:00|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|10577.36|0
1649686690000|2022-04-11 14:18:10|10577.28|10577.28|10575.7|10575.7|10577.28|10577.28|10575.31|10575.31|0
1649686700000|2022-04-11 14:18:20|10576.68|10576.68|10575.11|10575.11|10576.68|10576.68|10575.11|10575.11|0
1649686710000|2022-04-11 14:18:30|10575.45|10575.45|10575.45|10575.45|10575.45|10575.45|10575.45|10575.45|0
1649686720000|2022-04-11 14:18:40|10575.39|10575.39|10572.35|10572.35|10575.39|10575.39|10572.35|10572.35|0
1649686730000|2022-04-11 14:18:50|10572.75|10572.75|10573.1|10573.1|10573.17|10573.17|10572.75|10572.75|0
1649686740000|2022-04-11 14:19:00|10572.62|10572.62|10569.02|10569.02|10572.62|10572.62|10569.02|10569.02|0
1649686750000|2022-04-11 14:19:10|10568.54|10568.54|10567.42|10567.42|10568.54|10568.54|10567.1|10567.1|0
1649686760000|2022-04-11 14:19:20|10564.49|10564.49|10563.13|10563.13|10564.49|10564.49|10562.93|10562.93|0
1649686770000|2022-04-11 14:19:30|10563.26|10563.26|10566.13|10566.13|10568.08|10568.08|10563.26|10563.26|0
1649686780000|2022-04-11 14:19:40|10565.18|10565.18|10565.4|10565.4|10565.4|10565.4|10565.18|10565.18|0
1649686790000|2022-04-11 14:19:50|10565.5|10565.5|10564.9|10564.9|10565.5|10565.5|10564.9|10564.9|0
1649686800000|2022-04-11 14:20:00|10564.8|10564.8|10566.39|10566.39|10566.39|10566.39|10564.8|10564.8|0
1649686810000|2022-04-11 14:20:10|10565.92|10565.92|10566.12|10566.12|10566.12|10566.12|10565.92|10565.92|0
1649686820000|2022-04-11 14:20:20|10569.05|10569.05|10567.68|10567.68|10569.05|10569.05|10567.56|10567.56|0
1649686830000|2022-04-11 14:20:30|10568.02|10568.02|10568.95|10568.95|10568.95|10568.95|10568.02|10568.02|0
1649686840000|2022-04-11 14:20:40|10568.8|10568.8|10568.88|10568.88|10568.88|10568.88|10568.8|10568.8|0
1649686850000|2022-04-11 14:20:50|10569.86|10569.86|10569.38|10569.38|10569.86|10569.86|10569.38|10569.38|0
1649686860000|2022-04-11 14:21:00|10569.85|10569.85|10570.02|10570.02|10570.02|10570.02|10569.85|10569.85|0
1649686870000|2022-04-11 14:21:10|10569.62|10569.62|10570.38|10570.38|10570.38|10570.38|10569.62|10569.62|0
1649686880000|2022-04-11 14:21:20|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|0
1649686890000|2022-04-11 14:21:30|10570.75|10570.75|10570.84|10570.84|10571.1|10571.1|10570.75|10570.75|0
1649686900000|2022-04-11 14:21:40|10571.17|10571.17|10572.51|10572.51|10572.51|10572.51|10571.17|10571.17|0
1649686910000|2022-04-11 14:21:50|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|0
1649686920000|2022-04-11 14:22:00|10573.75|10573.75|10575.13|10575.13|10575.47|10575.47|10573.75|10573.75|0
1649686930000|2022-04-11 14:22:10|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|10575.33|0
1649686940000|2022-04-11 14:22:20|10575.75|10575.75|10575.96|10575.96|10575.96|10575.96|10575.75|10575.75|0
1649686950000|2022-04-11 14:22:30|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|0
1649686960000|2022-04-11 14:22:40|10575.41|10575.41|10578.73|10578.73|10578.73|10578.73|10575.41|10575.41|0
1649686970000|2022-04-11 14:22:50|10579.5|10579.5|10579.5|10579.5|10579.5|10579.5|10579.5|10579.5|0
1649686980000|2022-04-11 14:23:00|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10578.99|10578.99|0
1649686990000|2022-04-11 14:23:10|10578.13|10578.13|10577.92|10577.92|10578.13|10578.13|10576.71|10576.71|0
1649687000000|2022-04-11 14:23:20|10577.77|10577.77|10576.1|10576.1|10577.77|10577.77|10576.1|10576.1|0
1649687010000|2022-04-11 14:23:30|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|10576.25|0
1649687020000|2022-04-11 14:23:40|10576.38|10576.38|10575.94|10575.94|10576.38|10576.38|10575.94|10575.94|0
1649687030000|2022-04-11 14:23:50|10575.79|10575.79|10575.77|10575.77|10575.79|10575.79|10575.37|10575.37|0
1649687040000|2022-04-11 14:24:00|10576.75|10576.75|10578.12|10578.12|10578.12|10578.12|10576.75|10576.75|0
1649687060000|2022-04-11 14:24:20|10577.17|10577.17|10577.17|10577.17|10577.17|10577.17|10577.17|10577.17|0
1649687070000|2022-04-11 14:24:30|10576.2|10576.2|10575.72|10575.72|10576.2|10576.2|10575.72|10575.72|0
1649687080000|2022-04-11 14:24:40|10575.51|10575.51|10573.06|10573.06|10575.51|10575.51|10573.06|10573.06|0
1649687090000|2022-04-11 14:24:50|10572.98|10572.98|10571.8|10571.8|10572.98|10572.98|10571.8|10571.8|0
1649687100000|2022-04-11 14:25:00|10572.01|10572.01|10573.06|10573.06|10573.06|10573.06|10572.01|10572.01|0
1649687120000|2022-04-11 14:25:20|10572.08|10572.08|10568.78|10568.78|10572.08|10572.08|10568.78|10568.78|0
1649687130000|2022-04-11 14:25:30|10568.55|10568.55|10568.55|10568.55|10568.55|10568.55|10568.55|10568.55|0
1649687140000|2022-04-11 14:25:40|10568.42|10568.42|10568.54|10568.54|10568.54|10568.54|10568.42|10568.42|0
1649687150000|2022-04-11 14:25:50|10568.65|10568.65|10568.91|10568.91|10568.91|10568.91|10568.44|10568.44|0
1649687160000|2022-04-11 14:26:00|10568.79|10568.79|10568.4|10568.4|10568.79|10568.79|10568.4|10568.4|0
1649687170000|2022-04-11 14:26:10|10568.74|10568.74|10566.66|10566.66|10568.74|10568.74|10566.1|10566.1|0
1649687180000|2022-04-11 14:26:20|10566.86|10566.86|10565.89|10565.89|10566.86|10566.86|10565.89|10565.89|0
1649687190000|2022-04-11 14:26:30|10565.49|10565.49|10564.51|10564.51|10565.49|10565.49|10564.51|10564.51|0
1649687200000|2022-04-11 14:26:40|10564.45|10564.45|10561.16|10561.16|10564.45|10564.45|10561.16|10561.16|0
1649687210000|2022-04-11 14:26:50|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|0
1649687220000|2022-04-11 14:27:00|10560.35|10560.35|10560.7|10560.7|10560.82|10560.82|10559.29|10559.29|0
1649687230000|2022-04-11 14:27:10|10559.75|10559.75|10560.42|10560.42|10560.42|10560.42|10559.28|10559.28|0
1649687240000|2022-04-11 14:27:20|10559.95|10559.95|10560.16|10560.16|10560.16|10560.16|10559.95|10559.95|0
1649687250000|2022-04-11 14:27:30|10559.68|10559.68|10556.02|10556.02|10559.68|10559.68|10555.96|10555.96|0
1649687260000|2022-04-11 14:27:40|10556.5|10556.5|10557.92|10557.92|10557.92|10557.92|10556.5|10556.5|0
1649687270000|2022-04-11 14:27:50|10558.05|10558.05|10559.07|10559.07|10559.47|10559.47|10558.05|10558.05|0
1649687280000|2022-04-11 14:28:00|10558.73|10558.73|10557.31|10557.31|10558.73|10558.73|10557.31|10557.31|0
1649687290000|2022-04-11 14:28:10|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|0
1649687300000|2022-04-11 14:28:20|10556.97|10556.97|10558.39|10558.39|10558.39|10558.39|10556.9|10556.9|0
1649687310000|2022-04-11 14:28:30|10558.86|10558.86|10557.52|10557.52|10558.86|10558.86|10557.52|10557.52|0
1649687320000|2022-04-11 14:28:40|10557.45|10557.45|10557.14|10557.14|10557.45|10557.45|10557.14|10557.14|0
1649687330000|2022-04-11 14:28:50|10557.27|10557.27|10557.33|10557.33|10557.4|10557.4|10557.27|10557.27|0
1649687340000|2022-04-11 14:29:00|10555.91|10555.91|10555.61|10555.61|10555.91|10555.91|10555.61|10555.61|0
1649687350000|2022-04-11 14:29:10|10556.08|10556.08|10557.97|10557.97|10557.97|10557.97|10556.08|10556.08|0
1649687360000|2022-04-11 14:29:20|10557.77|10557.77|10557.3|10557.3|10557.77|10557.77|10557.3|10557.3|0
1649687370000|2022-04-11 14:29:30|10556.82|10556.82|10557.12|10557.12|10557.78|10557.78|10556.82|10556.82|0
1649687380000|2022-04-11 14:29:40|10556.62|10556.62|10554.26|10554.26|10556.62|10556.62|10554.26|10554.26|0
1649687400000|2022-04-11 14:30:00|10553.91|10553.91|10552.45|10552.45|10553.91|10553.91|10552.45|10552.45|0
1649687430000|2022-04-11 14:30:30|10552.39|10552.39|10553.81|10553.81|10554.28|10554.28|10552.39|10552.39|0
1649687440000|2022-04-11 14:30:40|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|0
1649687450000|2022-04-11 14:30:50|10553.37|10553.37|10553.21|10553.21|10553.47|10553.47|10553.21|10553.21|0
1649687460000|2022-04-11 14:31:00|10552.81|10552.81|10551.4|10551.4|10552.81|10552.81|10551.4|10551.4|0
1649687470000|2022-04-11 14:31:10|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|0
1649687480000|2022-04-11 14:31:20|10551.98|10551.98|10552.1|10552.1|10552.1|10552.1|10551.98|10551.98|0
1649687490000|2022-04-11 14:31:30|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|0
1649687500000|2022-04-11 14:31:40|10553.11|10553.11|10553.95|10553.95|10554.56|10554.56|10553.11|10553.11|0
1649687510000|2022-04-11 14:31:50|10554.43|10554.43|10554.92|10554.92|10554.92|10554.92|10554.43|10554.43|0
1649687520000|2022-04-11 14:32:00|10555.44|10555.44|10555.84|10555.84|10555.84|10555.84|10555.44|10555.44|0
1649687530000|2022-04-11 14:32:10|10556.72|10556.72|10559.2|10559.2|10559.2|10559.2|10556.72|10556.72|0
1649687540000|2022-04-11 14:32:20|10558.94|10558.94|10559.46|10559.46|10559.67|10559.67|10558.94|10558.94|0
1649687560000|2022-04-11 14:32:40|10559.81|10559.81|10563.22|10563.22|10563.22|10563.22|10559.81|10559.81|0
1649687570000|2022-04-11 14:32:50|10563.7|10563.7|10563.7|10563.7|10563.7|10563.7|10563.7|10563.7|0
1649687580000|2022-04-11 14:33:00|10562.75|10562.75|10562.95|10562.95|10562.95|10562.95|10562.75|10562.75|0
1649687590000|2022-04-11 14:33:10|10563.43|10563.43|10566.57|10566.57|10566.57|10566.57|10563.43|10563.43|0
1649687600000|2022-04-11 14:33:20|10566.82|10566.82|10567.35|10567.35|10567.35|10567.35|10566.82|10566.82|0
1649687610000|2022-04-11 14:33:30|10566.83|10566.83|10566.52|10566.52|10566.83|10566.83|10566.52|10566.52|0
1649687630000|2022-04-11 14:33:50|10567.02|10567.02|10567.77|10567.77|10567.77|10567.77|10567.02|10567.02|0
1649687640000|2022-04-11 14:34:00|10567.62|10567.62|10569.21|10569.21|10569.69|10569.69|10567.62|10567.62|0
1649687650000|2022-04-11 14:34:10|10569.28|10569.28|10570.49|10570.49|10570.59|10570.59|10569.28|10569.28|0
1649687660000|2022-04-11 14:34:20|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1649687670000|2022-04-11 14:34:30|10570.3|10570.3|10571.21|10571.21|10571.21|10571.21|10570.19|10570.19|0
1649687680000|2022-04-11 14:34:40|10570.87|10570.87|10571.81|10571.81|10571.81|10571.81|10570.87|10570.87|0
1649687690000|2022-04-11 14:34:50|10571.7|10571.7|10571.63|10571.63|10571.7|10571.7|10571.63|10571.63|0
1649687700000|2022-04-11 14:35:00|10570.21|10570.21|10568.33|10568.33|10570.21|10570.21|10568.33|10568.33|0
1649687710000|2022-04-11 14:35:10|10568.68|10568.68|10570.15|10570.15|10571.12|10571.12|10568.68|10568.68|0
1649687720000|2022-04-11 14:35:20|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|0
1649687730000|2022-04-11 14:35:30|10568.49|10568.49|10569.23|10569.23|10569.23|10569.23|10568.49|10568.49|0
1649687740000|2022-04-11 14:35:40|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|0
1649687750000|2022-04-11 14:35:50|10570.52|10570.52|10571.46|10571.46|10571.46|10571.46|10570.52|10570.52|0
1649687760000|2022-04-11 14:36:00|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|10570.52|0
1649687770000|2022-04-11 14:36:10|10571.5|10571.5|10570.52|10570.52|10571.5|10571.5|10570.52|10570.52|0
1649687790000|2022-04-11 14:36:30|10569.54|10569.54|10569.63|10569.63|10569.63|10569.63|10569.54|10569.54|0
1649687800000|2022-04-11 14:36:40|10569.24|10569.24|10569.17|10569.17|10569.24|10569.24|10569.17|10569.17|0
1649687810000|2022-04-11 14:36:50|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|0
1649687820000|2022-04-11 14:37:00|10570.11|10570.11|10570.24|10570.24|10571.53|10571.53|10570.11|10570.11|0
1649687830000|2022-04-11 14:37:10|10570.64|10570.64|10572.19|10572.19|10572.19|10572.19|10570.64|10570.64|0
1649687840000|2022-04-11 14:37:20|10572.08|10572.08|10571.75|10571.75|10572.08|10572.08|10571.75|10571.75|0
1649687850000|2022-04-11 14:37:30|10570.8|10570.8|10570.8|10570.8|10570.8|10570.8|10570.67|10570.67|0
1649687860000|2022-04-11 14:37:40|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|0
1649687870000|2022-04-11 14:37:50|10571.16|10571.16|10571.36|10571.36|10571.36|10571.36|10571.16|10571.16|0
1649687880000|2022-04-11 14:38:00|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|0
1649687890000|2022-04-11 14:38:10|10570.02|10570.02|10568.87|10568.87|10570.02|10570.02|10568.87|10568.87|0
1649687910000|2022-04-11 14:38:30|10568.81|10568.81|10568.99|10568.99|10569.07|10569.07|10568.81|10568.81|0
1649687920000|2022-04-11 14:38:40|10569.11|10569.11|10568.99|10568.99|10569.11|10569.11|10568.99|10568.99|0
1649687930000|2022-04-11 14:38:50|10568.87|10568.87|10569.27|10569.27|10569.27|10569.27|10568.87|10568.87|0
1649687940000|2022-04-11 14:39:00|10569.09|10569.09|10566.04|10566.04|10569.09|10569.09|10566.04|10566.04|0
1649687950000|2022-04-11 14:39:10|10565.88|10565.88|10564.29|10564.29|10566.36|10566.36|10563.43|10563.43|0
1649687960000|2022-04-11 14:39:20|10562.87|10562.87|10563.14|10563.14|10563.14|10563.14|10562.67|10562.67|0
1649687970000|2022-04-11 14:39:30|10562.2|10562.2|10562.67|10562.67|10562.67|10562.67|10562.2|10562.2|0
1649687980000|2022-04-11 14:39:40|10562.55|10562.55|10563.15|10563.15|10564.8|10564.8|10562.55|10562.55|0
1649687990000|2022-04-11 14:39:50|10562.75|10562.75|10562.62|10562.62|10562.75|10562.75|10562.62|10562.62|0
1649688000000|2022-04-11 14:40:00|10561.68|10561.68|10560.95|10560.95|10561.68|10561.68|10560.53|10560.53|0
1649688010000|2022-04-11 14:40:10|10559.97|10559.97|10560.29|10560.29|10560.29|10560.29|10559.97|10559.97|0
1649688020000|2022-04-11 14:40:20|10558.4|10558.4|10556.76|10556.76|10558.4|10558.4|10556.76|10556.76|0
1649688030000|2022-04-11 14:40:30|10557.1|10557.1|10557.1|10557.1|10557.1|10557.1|10557.1|10557.1|0
1649688040000|2022-04-11 14:40:40|10558.08|10558.08|10559.09|10559.09|10559.09|10559.09|10558.08|10558.08|0
1649688050000|2022-04-11 14:40:50|10559.01|10559.01|10557.27|10557.27|10559.01|10559.01|10557.27|10557.27|0
1649688060000|2022-04-11 14:41:00|10557.75|10557.75|10557.27|10557.27|10557.75|10557.75|10557.27|10557.27|0
1649688070000|2022-04-11 14:41:10|10557.67|10557.67|10558.76|10558.76|10558.76|10558.76|10557.67|10557.67|0
1649688080000|2022-04-11 14:41:20|10559.16|10559.16|10559.03|10559.03|10559.16|10559.16|10559.03|10559.03|0
1649688090000|2022-04-11 14:41:30|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|10557.69|10557.69|0
1649688100000|2022-04-11 14:41:40|10558.01|10558.01|10558.01|10558.01|10558.01|10558.01|10558.01|10558.01|0
1649688110000|2022-04-11 14:41:50|10557.54|10557.54|10557.83|10557.83|10559.21|10559.21|10557.44|10557.44|0
1649688120000|2022-04-11 14:42:00|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|10556.86|0
1649688130000|2022-04-11 14:42:10|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|0
1649688140000|2022-04-11 14:42:20|10556.86|10556.86|10557.13|10557.13|10557.65|10557.65|10556.86|10556.86|0
1649688150000|2022-04-11 14:42:30|10556.74|10556.74|10557.48|10557.48|10557.48|10557.48|10556.61|10556.61|0
1649688170000|2022-04-11 14:42:50|10557.08|10557.08|10559.33|10559.33|10559.33|10559.33|10557.08|10557.08|0
1649688180000|2022-04-11 14:43:00|10560.31|10560.31|10558.86|10558.86|10560.31|10560.31|10558.86|10558.86|0
1649688190000|2022-04-11 14:43:10|10559.65|10559.65|10559.99|10559.99|10560.04|10560.04|10559.65|10559.65|0
1649688240000|2022-04-11 14:44:00|10558.04|10558.04|10556.7|10556.7|10558.04|10558.04|10556.7|10556.7|0
1649688250000|2022-04-11 14:44:10|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|0
1649688260000|2022-04-11 14:44:20|10557.69|10557.69|10557.56|10557.56|10557.69|10557.69|10557.56|10557.56|0
1649688270000|2022-04-11 14:44:30|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|0
1649688280000|2022-04-11 14:44:40|10558.1|10558.1|10558.03|10558.03|10558.1|10558.1|10558.03|10558.03|0
1649688290000|2022-04-11 14:44:50|10559.01|10559.01|10559.14|10559.14|10559.14|10559.14|10559.01|10559.01|0
1649688300000|2022-04-11 14:45:00|10559.19|10559.19|10558.42|10558.42|10559.19|10559.19|10558.21|10558.21|0
1649688310000|2022-04-11 14:45:10|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|10558.48|0
1649688330000|2022-04-11 14:45:30|10558.32|10558.32|10557.89|10557.89|10558.36|10558.36|10557.89|10557.89|0
1649688340000|2022-04-11 14:45:40|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|0
1649688350000|2022-04-11 14:45:50|10557.23|10557.23|10556.88|10556.88|10557.23|10557.23|10556.88|10556.88|0
1649688360000|2022-04-11 14:46:00|10556.41|10556.41|10557.04|10557.04|10557.04|10557.04|10555.94|10555.94|0
1649688370000|2022-04-11 14:46:10|10556.97|10556.97|10556.97|10556.97|10556.97|10556.97|10556.97|10556.97|0
1649688390000|2022-04-11 14:46:30|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|0
1649688400000|2022-04-11 14:46:40|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|0
1649688410000|2022-04-11 14:46:50|10556.09|10556.09|10556.11|10556.11|10556.21|10556.21|10556.09|10556.09|0
1649688420000|2022-04-11 14:47:00|10556.51|10556.51|10557.1|10557.1|10557.1|10557.1|10556.12|10556.12|0
1649688430000|2022-04-11 14:47:10|10557.44|10557.44|10558.42|10558.42|10558.42|10558.42|10557.44|10557.44|0
1649688440000|2022-04-11 14:47:20|10557|10557|10557|10557|10557|10557|10557|10557|0
1649688450000|2022-04-11 14:47:30|10556.8|10556.8|10556.64|10556.64|10556.98|10556.98|10556.64|10556.64|0
1649688460000|2022-04-11 14:47:40|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|0
1649688470000|2022-04-11 14:47:50|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|0
1649688480000|2022-04-11 14:48:00|10557.02|10557.02|10556.12|10556.12|10557.02|10557.02|10556.05|10556.05|0
1649688510000|2022-04-11 14:48:30|10556.6|10556.6|10556.15|10556.15|10556.6|10556.6|10555.18|10555.18|0
1649688530000|2022-04-11 14:48:50|10556.63|10556.63|10557.57|10557.57|10557.57|10557.57|10556.63|10556.63|0
1649688540000|2022-04-11 14:49:00|10558.05|10558.05|10559.97|10559.97|10560.44|10560.44|10558.05|10558.05|0
1649688550000|2022-04-11 14:49:10|10558.02|10558.02|10555.72|10555.72|10558.02|10558.02|10555.72|10555.72|0
1649688560000|2022-04-11 14:49:20|10555.37|10555.37|10553.66|10553.66|10555.37|10555.37|10553.66|10553.66|0
1649688580000|2022-04-11 14:49:40|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|0
1649688590000|2022-04-11 14:49:50|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|0
1649688600000|2022-04-11 14:50:00|10550.56|10550.56|10548.6|10548.6|10550.56|10550.56|10548.6|10548.6|0
1649688610000|2022-04-11 14:50:10|10549.07|10549.07|10549.19|10549.19|10549.19|10549.19|10549.07|10549.07|0
1649688620000|2022-04-11 14:50:20|10548.72|10548.72|10549.19|10549.19|10549.19|10549.19|10548.72|10548.72|0
1649688630000|2022-04-11 14:50:30|10548.79|10548.79|10548.79|10548.79|10548.79|10548.79|10548.79|10548.79|0
1649688640000|2022-04-11 14:50:40|10548.68|10548.68|10548.16|10548.16|10548.68|10548.68|10548.16|10548.16|0
1649688660000|2022-04-11 14:51:00|10547.96|10547.96|10548.43|10548.43|10548.43|10548.43|10547.96|10547.96|0
1649688670000|2022-04-11 14:51:10|10548.2|10548.2|10550.25|10550.25|10550.65|10550.65|10548.2|10548.2|0
1649688680000|2022-04-11 14:51:20|10549.85|10549.85|10549.38|10549.38|10549.85|10549.85|10549.38|10549.38|0
1649688700000|2022-04-11 14:51:40|10549.51|10549.51|10549.76|10549.76|10549.76|10549.76|10549.51|10549.51|0
1649688710000|2022-04-11 14:51:50|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|0
1649688730000|2022-04-11 14:52:10|10549.76|10549.76|10547.94|10547.94|10549.76|10549.76|10547.47|10547.47|0
1649688740000|2022-04-11 14:52:20|10547.54|10547.54|10546.84|10546.84|10547.54|10547.54|10546.84|10546.84|0
1649688750000|2022-04-11 14:52:30|10546.72|10546.72|10545.93|10545.93|10546.72|10546.72|10545.93|10545.93|0
1649688770000|2022-04-11 14:52:50|10544.96|10544.96|10545.16|10545.16|10545.16|10545.16|10544.96|10544.96|0
1649688780000|2022-04-11 14:53:00|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|10544.76|0
1649688790000|2022-04-11 14:53:10|10543.82|10543.82|10544.29|10544.29|10544.76|10544.76|10543.82|10543.82|0
1649688800000|2022-04-11 14:53:20|10544.49|10544.49|10544.49|10544.49|10544.49|10544.49|10544.49|10544.49|0
1649688820000|2022-04-11 14:53:40|10544.02|10544.02|10544.96|10544.96|10544.96|10544.96|10544.02|10544.02|0
1649688830000|2022-04-11 14:53:50|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|10545.08|0
1649688840000|2022-04-11 14:54:00|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|0
1649688850000|2022-04-11 14:54:10|10544.99|10544.99|10545.11|10545.11|10545.11|10545.11|10544.99|10544.99|0
1649688860000|2022-04-11 14:54:20|10545.61|10545.61|10545.73|10545.73|10545.73|10545.73|10545.61|10545.61|0
1649688870000|2022-04-11 14:54:30|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|10545.52|0
1649688890000|2022-04-11 14:54:50|10545.12|10545.12|10544.53|10544.53|10545.12|10545.12|10544.53|10544.53|0
1649688900000|2022-04-11 14:55:00|10544.32|10544.32|10542.55|10542.55|10545.11|10545.11|10542.55|10542.55|0
1649688910000|2022-04-11 14:55:10|10542.68|10542.68|10542.89|10542.89|10542.89|10542.89|10542.21|10542.21|0
1649688920000|2022-04-11 14:55:20|10543.24|10543.24|10542.89|10542.89|10543.24|10543.24|10542.89|10542.89|0
1649688930000|2022-04-11 14:55:30|10542.97|10542.97|10543.44|10543.44|10543.44|10543.44|10542.97|10542.97|0
1649688950000|2022-04-11 14:55:50|10543.58|10543.58|10543.42|10543.42|10543.58|10543.58|10543.42|10543.42|0
1649688960000|2022-04-11 14:56:00|10543.62|10543.62|10543.74|10543.74|10543.74|10543.74|10543.62|10543.62|0
1649688980000|2022-04-11 14:56:20|10543.81|10543.81|10544.5|10544.5|10544.5|10544.5|10543.81|10543.81|0
1649688990000|2022-04-11 14:56:30|10544.29|10544.29|10544.29|10544.29|10544.29|10544.29|10544.29|10544.29|0
1649689000000|2022-04-11 14:56:40|10544.41|10544.41|10545.73|10545.73|10545.73|10545.73|10544.41|10544.41|0
1649689010000|2022-04-11 14:56:50|10546.14|10546.14|10547.18|10547.18|10547.18|10547.18|10546.04|10546.04|0
1649689020000|2022-04-11 14:57:00|10547.7|10547.7|10547.23|10547.23|10547.7|10547.7|10547.23|10547.23|0
1649689040000|2022-04-11 14:57:20|10547.08|10547.08|10546.8|10546.8|10547.08|10547.08|10546.8|10546.8|0
1649689050000|2022-04-11 14:57:30|10546.69|10546.69|10546.69|10546.69|10546.69|10546.69|10546.69|10546.69|0
1649689060000|2022-04-11 14:57:40|10546.22|10546.22|10545.88|10545.88|10546.22|10546.22|10545.88|10545.88|0
1649689070000|2022-04-11 14:57:50|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|10545.84|10545.84|0
1649689090000|2022-04-11 14:58:10|10546.05|10546.05|10544.46|10544.46|10546.05|10546.05|10544.38|10544.38|0
1649689110000|2022-04-11 14:58:30|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|0
1649689140000|2022-04-11 14:59:00|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|0
1649689150000|2022-04-11 14:59:10|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|10544.54|0
1649689180000|2022-04-11 14:59:40|10544.07|10544.07|10543.09|10543.09|10544.07|10544.07|10543.09|10543.09|0
1649689190000|2022-04-11 14:59:50|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|10542.62|0
1649689200000|2022-04-11 15:00:00|10542.22|10542.22|10541.21|10541.21|10542.22|10542.22|10541.21|10541.21|0
1649689210000|2022-04-11 15:00:10|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|0
1649689230000|2022-04-11 15:00:30|10542.19|10542.19|10541.21|10541.21|10542.19|10542.19|10541.21|10541.21|0
1649689240000|2022-04-11 15:00:40|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|0
1649689250000|2022-04-11 15:00:50|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|0
1649689270000|2022-04-11 15:01:10|10541.83|10541.83|10541.8|10541.8|10541.83|10541.83|10541.41|10541.41|0
1649689280000|2022-04-11 15:01:20|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|0
1649689290000|2022-04-11 15:01:30|10542.02|10542.02|10540.57|10540.57|10542.02|10542.02|10540.23|10540.23|0
1649689300000|2022-04-11 15:01:40|10540.45|10540.45|10540.4|10540.4|10540.81|10540.81|10540.32|10540.32|0
1649689310000|2022-04-11 15:01:50|10538.75|10538.75|10538.75|10538.75|10539.79|10539.79|10538.37|10538.37|0
1649689320000|2022-04-11 15:02:00|10539.22|10539.22|10538.72|10538.72|10539.22|10539.22|10538.72|10538.72|0
1649689330000|2022-04-11 15:02:10|10538.85|10538.85|10537.9|10537.9|10538.85|10538.85|10537.9|10537.9|0
1649689340000|2022-04-11 15:02:20|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|0
1649689350000|2022-04-11 15:02:30|10537.16|10537.16|10537.56|10537.56|10537.56|10537.56|10537.16|10537.16|0
1649689370000|2022-04-11 15:02:50|10537.74|10537.74|10536.76|10536.76|10537.74|10537.74|10536.76|10536.76|0
1649689380000|2022-04-11 15:03:00|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|0
1649689390000|2022-04-11 15:03:10|10536.12|10536.12|10535.85|10535.85|10536.12|10536.12|10535.65|10535.65|0
1649689400000|2022-04-11 15:03:20|10536.33|10536.33|10536.21|10536.21|10536.8|10536.8|10536.21|10536.21|0
1649689420000|2022-04-11 15:03:40|10536.68|10536.68|10536.64|10536.64|10536.68|10536.68|10536.64|10536.64|0
1649689430000|2022-04-11 15:03:50|10536.29|10536.29|10536.29|10536.29|10536.29|10536.29|10536.29|10536.29|0
1649689440000|2022-04-11 15:04:00|10534.37|10534.37|10532.26|10532.26|10534.37|10534.37|10531.63|10531.63|0
1649689450000|2022-04-11 15:04:10|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10530.44|10530.44|0
1649689460000|2022-04-11 15:04:20|10532.84|10532.84|10529.91|10529.91|10532.84|10532.84|10529.91|10529.91|0
1649689470000|2022-04-11 15:04:30|10530.38|10530.38|10531.5|10531.5|10531.5|10531.5|10529.55|10529.55|0
1649689480000|2022-04-11 15:04:40|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|0
1649689500000|2022-04-11 15:05:00|10531.37|10531.37|10531.45|10531.45|10531.45|10531.45|10531.37|10531.37|0
1649689510000|2022-04-11 15:05:10|10531.22|10531.22|10531.54|10531.54|10531.54|10531.54|10531.22|10531.22|0
1649689520000|2022-04-11 15:05:20|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|0
1649689540000|2022-04-11 15:05:40|10531.67|10531.67|10531.7|10531.7|10532.62|10532.62|10531.67|10531.67|0
1649689550000|2022-04-11 15:05:50|10532.17|10532.17|10532.17|10532.17|10532.17|10532.17|10532.17|10532.17|0
1649689560000|2022-04-11 15:06:00|10532.57|10532.57|10532.1|10532.1|10532.97|10532.97|10532.1|10532.1|0
1649689570000|2022-04-11 15:06:10|10531.95|10531.95|10531.8|10531.8|10531.95|10531.95|10531.72|10531.72|0
1649689580000|2022-04-11 15:06:20|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|10531.57|0
1649689590000|2022-04-11 15:06:30|10531.68|10531.68|10531.61|10531.61|10532.08|10532.08|10531.61|10531.61|0
1649689600000|2022-04-11 15:06:40|10532|10532|10532|10532|10532|10532|10532|10532|0
1649689610000|2022-04-11 15:06:50|10531.8|10531.8|10531.61|10531.61|10531.8|10531.8|10531.13|10531.13|0
1649689620000|2022-04-11 15:07:00|10532.08|10532.08|10533.07|10533.07|10533.07|10533.07|10531.13|10531.13|0
1649689630000|2022-04-11 15:07:10|10532.97|10532.97|10532.99|10532.99|10533.07|10533.07|10532.97|10532.97|0
1649689640000|2022-04-11 15:07:20|10532.01|10532.01|10529.11|10529.11|10532.01|10532.01|10528.64|10528.64|0
1649689650000|2022-04-11 15:07:30|10529.58|10529.58|10529.37|10529.37|10529.58|10529.58|10529.37|10529.37|0
1649689670000|2022-04-11 15:07:50|10531.74|10531.74|10531.72|10531.72|10531.74|10531.74|10531.62|10531.62|0
1649689680000|2022-04-11 15:08:00|10532.15|10532.15|10532.78|10532.78|10532.78|10532.78|10532.15|10532.15|0
1649689690000|2022-04-11 15:08:10|10532.9|10532.9|10535.96|10535.96|10535.96|10535.96|10532.9|10532.9|0
1649689700000|2022-04-11 15:08:20|10536.01|10536.01|10536.76|10536.76|10536.76|10536.76|10536.01|10536.01|0
1649689710000|2022-04-11 15:08:30|10536.9|10536.9|10537.11|10537.11|10537.11|10537.11|10536.9|10536.9|0
1649689720000|2022-04-11 15:08:40|10536.95|10536.95|10537.03|10537.03|10537.03|10537.03|10536.95|10536.95|0
1649689740000|2022-04-11 15:09:00|10537.43|10537.43|10536.9|10536.9|10537.43|10537.43|10536.36|10536.36|0
1649689750000|2022-04-11 15:09:10|10537.32|10537.32|10536.74|10536.74|10537.72|10537.72|10536.74|10536.74|0
1649689760000|2022-04-11 15:09:20|10536.65|10536.65|10536.49|10536.49|10536.65|10536.65|10536.49|10536.49|0
1649689770000|2022-04-11 15:09:30|10536.97|10536.97|10536.49|10536.49|10536.97|10536.97|10536.49|10536.49|0
1649689780000|2022-04-11 15:09:40|10536.89|10536.89|10536.66|10536.66|10536.89|10536.89|10536.49|10536.49|0
1649689790000|2022-04-11 15:09:50|10536.35|10536.35|10536.85|10536.85|10536.85|10536.85|10536.23|10536.23|0
1649689800000|2022-04-11 15:10:00|10536.92|10536.92|10539.69|10539.69|10539.69|10539.69|10536.92|10536.92|0
1649689810000|2022-04-11 15:10:10|10540.16|10540.16|10540.68|10540.68|10540.68|10540.68|10540.16|10540.16|0
1649689820000|2022-04-11 15:10:20|10540.2|10540.2|10539.81|10539.81|10540.2|10540.2|10539.81|10539.81|0
1649689830000|2022-04-11 15:10:30|10540.02|10540.02|10540.09|10540.09|10540.09|10540.09|10539.94|10539.94|0
1649689860000|2022-04-11 15:11:00|10540.19|10540.19|10538.59|10538.59|10540.19|10540.19|10538.35|10538.35|0
1649689870000|2022-04-11 15:11:10|10539.06|10539.06|10539.32|10539.32|10539.32|10539.32|10538.85|10538.85|0
1649689880000|2022-04-11 15:11:20|10540.3|10540.3|10541.03|10541.03|10541.03|10541.03|10540.3|10540.3|0
1649689890000|2022-04-11 15:11:30|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|0
1649689900000|2022-04-11 15:11:40|10541.03|10541.03|10540.5|10540.5|10541.03|10541.03|10540.5|10540.5|0
1649689910000|2022-04-11 15:11:50|10540.62|10540.62|10540.22|10540.22|10540.62|10540.62|10540.22|10540.22|0
1649689920000|2022-04-11 15:12:00|10540.01|10540.01|10538.95|10538.95|10540.01|10540.01|10538.95|10538.95|0
1649689930000|2022-04-11 15:12:10|10538.56|10538.56|10537.61|10537.61|10538.56|10538.56|10537.53|10537.53|0
1649689940000|2022-04-11 15:12:20|10538.09|10538.09|10537.97|10537.97|10538.48|10538.48|10537.97|10537.97|0
1649689950000|2022-04-11 15:12:30|10536.99|10536.99|10534.57|10534.57|10536.99|10536.99|10534.09|10534.09|0
1649689970000|2022-04-11 15:12:50|10534.45|10534.45|10536.41|10536.41|10536.41|10536.41|10534.45|10534.45|0
1649689990000|2022-04-11 15:13:10|10536.62|10536.62|10533.97|10533.97|10536.62|10536.62|10533.5|10533.5|0
1649690010000|2022-04-11 15:13:30|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|10533.9|0
1649690020000|2022-04-11 15:13:40|10533.42|10533.42|10532.92|10532.92|10533.42|10533.42|10532.05|10532.05|0
1649690030000|2022-04-11 15:13:50|10532.45|10532.45|10532.46|10532.46|10532.92|10532.92|10531.64|10531.64|0
1649690040000|2022-04-11 15:14:00|10532.93|10532.93|10532.27|10532.27|10534.48|10534.48|10532.27|10532.27|0
1649690060000|2022-04-11 15:14:20|10530.85|10530.85|10530.58|10530.58|10530.85|10530.85|10529.63|10529.63|0
1649690070000|2022-04-11 15:14:30|10530.48|10530.48|10530.42|10530.42|10530.48|10530.48|10530.27|10530.27|0
1649690080000|2022-04-11 15:14:40|10530.82|10530.82|10530.34|10530.34|10530.82|10530.82|10530.34|10530.34|0
1649690090000|2022-04-11 15:14:50|10531.32|10531.32|10529.74|10529.74|10531.32|10531.32|10529.74|10529.74|0
1649690100000|2022-04-11 15:15:00|10529.26|10529.26|10531.2|10531.2|10531.2|10531.2|10529.26|10529.26|0
1649690110000|2022-04-11 15:15:10|10531.67|10531.67|10530.69|10530.69|10531.67|10531.67|10530.69|10530.69|0
1649690120000|2022-04-11 15:15:20|10530.9|10530.9|10530.9|10530.9|10530.9|10530.9|10530.9|10530.9|0
1649690130000|2022-04-11 15:15:30|10531.01|10531.01|10530.81|10530.81|10531.17|10531.17|10530.81|10530.81|0
1649690140000|2022-04-11 15:15:40|10531.28|10531.28|10531.7|10531.7|10531.7|10531.7|10531.28|10531.28|0
1649690150000|2022-04-11 15:15:50|10531.31|10531.31|10531.7|10531.7|10531.7|10531.7|10531.31|10531.31|0
1649690160000|2022-04-11 15:16:00|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|0
1649690180000|2022-04-11 15:16:20|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|0
1649690210000|2022-04-11 15:16:50|10532.37|10532.37|10533.45|10533.45|10533.45|10533.45|10532.37|10532.37|0
1649690220000|2022-04-11 15:17:00|10533.05|10533.05|10533.22|10533.22|10533.22|10533.22|10533.05|10533.05|0
1649690230000|2022-04-11 15:17:10|10533.35|10533.35|10533.93|10533.93|10534.09|10534.09|10533.22|10533.22|0
1649690240000|2022-04-11 15:17:20|10534.09|10534.09|10536.23|10536.23|10536.23|10536.23|10534.09|10534.09|0
1649690250000|2022-04-11 15:17:30|10536.7|10536.7|10537.44|10537.44|10537.44|10537.44|10536.7|10536.7|0
1649690260000|2022-04-11 15:17:40|10537.91|10537.91|10539.21|10539.21|10539.21|10539.21|10537.78|10537.78|0
1649690270000|2022-04-11 15:17:50|10539.82|10539.82|10539.48|10539.48|10539.82|10539.82|10539.48|10539.48|0
1649690280000|2022-04-11 15:18:00|10539.95|10539.95|10539.95|10539.95|10539.95|10539.95|10539.95|10539.95|0
1649690290000|2022-04-11 15:18:10|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|10539.88|0
1649690300000|2022-04-11 15:18:20|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|0
1649690310000|2022-04-11 15:18:30|10538.81|10538.81|10539.2|10539.2|10539.2|10539.2|10538.81|10538.81|0
1649690320000|2022-04-11 15:18:40|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|0
1649690330000|2022-04-11 15:18:50|10538.97|10538.97|10539.45|10539.45|10539.45|10539.45|10538.97|10538.97|0
1649690340000|2022-04-11 15:19:00|10538.97|10538.97|10541.67|10541.67|10541.67|10541.67|10538.97|10538.97|0
1649690350000|2022-04-11 15:19:10|10541.59|10541.59|10541.67|10541.67|10541.67|10541.67|10540.72|10540.72|0
1649690360000|2022-04-11 15:19:20|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|0
1649690370000|2022-04-11 15:19:30|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|0
1649690380000|2022-04-11 15:19:40|10540.76|10540.76|10538.31|10538.31|10540.76|10540.76|10538.31|10538.31|0
1649690390000|2022-04-11 15:19:50|10539.26|10539.26|10539.73|10539.73|10539.73|10539.73|10538.78|10538.78|0
1649690400000|2022-04-11 15:20:00|10540.71|10540.71|10538.08|10538.08|10540.71|10540.71|10538.08|10538.08|0
1649690410000|2022-04-11 15:20:10|10537.68|10537.68|10537.72|10537.72|10537.79|10537.79|10537.58|10537.58|0
1649690420000|2022-04-11 15:20:20|10537.84|10537.84|10538.7|10538.7|10538.82|10538.82|10537.72|10537.72|0
1649690440000|2022-04-11 15:20:40|10537.73|10537.73|10533.03|10533.03|10537.73|10537.73|10533.03|10533.03|0
1649690450000|2022-04-11 15:20:50|10532.99|10532.99|10534.63|10534.63|10534.63|10534.63|10532.26|10532.26|0
1649690460000|2022-04-11 15:21:00|10536.58|10536.58|10536.41|10536.41|10536.83|10536.83|10536.41|10536.41|0
1649690470000|2022-04-11 15:21:10|10536.76|10536.76|10538.05|10538.05|10538.05|10538.05|10536.76|10536.76|0
1649690490000|2022-04-11 15:21:30|10537.53|10537.53|10537.59|10537.59|10537.59|10537.59|10537.12|10537.12|0
1649690510000|2022-04-11 15:21:50|10537.8|10537.8|10537.8|10537.8|10537.8|10537.8|10536.38|10536.38|0
1649690520000|2022-04-11 15:22:00|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|0
1649690530000|2022-04-11 15:22:10|10536.94|10536.94|10535.99|10535.99|10536.94|10536.94|10535.99|10535.99|0
1649690540000|2022-04-11 15:22:20|10537.95|10537.95|10538.42|10538.42|10538.42|10538.42|10537.95|10537.95|0
1649690550000|2022-04-11 15:22:30|10538.3|10538.3|10537.81|10537.81|10538.78|10538.78|10537.61|10537.61|0
1649690560000|2022-04-11 15:22:40|10538.21|10538.21|10536.94|10536.94|10538.21|10538.21|10536.94|10536.94|0
1649690570000|2022-04-11 15:22:50|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|10536.73|0
1649690580000|2022-04-11 15:23:00|10536.34|10536.34|10537.05|10537.05|10537.1|10537.1|10536.34|10536.34|0
1649690600000|2022-04-11 15:23:20|10536.65|10536.65|10536.65|10536.65|10536.65|10536.65|10536.65|10536.65|0
1649690610000|2022-04-11 15:23:30|10536.91|10536.91|10539.01|10539.01|10539.01|10539.01|10536.91|10536.91|0
1649690620000|2022-04-11 15:23:40|10538.89|10538.89|10537.95|10537.95|10538.89|10538.89|10537.95|10537.95|0
1649690630000|2022-04-11 15:23:50|10538.34|10538.34|10537.67|10537.67|10538.34|10538.34|10537.67|10537.67|0
1649690640000|2022-04-11 15:24:00|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|0
1649690650000|2022-04-11 15:24:10|10536.85|10536.85|10535.87|10535.87|10536.85|10536.85|10535.87|10535.87|0
1649690660000|2022-04-11 15:24:20|10535.67|10535.67|10535.56|10535.56|10535.67|10535.67|10535.2|10535.2|0
1649690670000|2022-04-11 15:24:30|10536.54|10536.54|10536.54|10536.54|10536.54|10536.54|10536.06|10536.06|0
1649690680000|2022-04-11 15:24:40|10536.19|10536.19|10533.79|10533.79|10536.19|10536.19|10533.79|10533.79|0
1649690690000|2022-04-11 15:24:50|10533.02|10533.02|10532.22|10532.22|10533.02|10533.02|10532.22|10532.22|0
1649690700000|2022-04-11 15:25:00|10532.29|10532.29|10534.04|10534.04|10534.18|10534.18|10532.17|10532.17|0
1649690710000|2022-04-11 15:25:10|10533.69|10533.69|10534.18|10534.18|10534.6|10534.6|10533.69|10533.69|0
1649690720000|2022-04-11 15:25:20|10535.15|10535.15|10537.98|10537.98|10537.98|10537.98|10535.15|10535.15|0
1649690730000|2022-04-11 15:25:30|10537.48|10537.48|10537.71|10537.71|10537.71|10537.71|10537.48|10537.48|0
1649690740000|2022-04-11 15:25:40|10538.05|10538.05|10538.26|10538.26|10538.26|10538.26|10537.93|10537.93|0
1649690750000|2022-04-11 15:25:50|10538.74|10538.74|10538.87|10538.87|10540.66|10540.66|10538.71|10538.71|0
1649690760000|2022-04-11 15:26:00|10539.84|10539.84|10540.82|10540.82|10540.82|10540.82|10539.84|10539.84|0
1649690770000|2022-04-11 15:26:10|10541.8|10541.8|10540.86|10540.86|10541.83|10541.83|10540.86|10540.86|0
1649690780000|2022-04-11 15:26:20|10541.25|10541.25|10543.53|10543.53|10543.53|10543.53|10541.25|10541.25|0
1649690790000|2022-04-11 15:26:30|10543.94|10543.94|10545.48|10545.48|10545.48|10545.48|10543.94|10543.94|0
1649690800000|2022-04-11 15:26:40|10545.59|10545.59|10545.53|10545.53|10545.59|10545.59|10545.53|10545.53|0
1649690810000|2022-04-11 15:26:50|10545.66|10545.66|10545.7|10545.7|10545.7|10545.7|10545.58|10545.58|0
1649690820000|2022-04-11 15:27:00|10546.09|10546.09|10545.48|10545.48|10546.09|10546.09|10545.15|10545.15|0
1649690830000|2022-04-11 15:27:10|10545.69|10545.69|10545.79|10545.79|10545.79|10545.79|10545.69|10545.69|0
1649690840000|2022-04-11 15:27:20|10546.29|10546.29|10544.25|10544.25|10546.39|10546.39|10544.25|10544.25|0
1649690850000|2022-04-11 15:27:30|10544.16|10544.16|10543.23|10543.23|10544.21|10544.21|10543.23|10543.23|0
1649690860000|2022-04-11 15:27:40|10542.88|10542.88|10544.63|10544.63|10544.63|10544.63|10542.62|10542.62|0
1649690870000|2022-04-11 15:27:50|10544.76|10544.76|10544.36|10544.36|10544.76|10544.76|10544.36|10544.36|0
1649690880000|2022-04-11 15:28:00|10544.48|10544.48|10545.3|10545.3|10545.3|10545.3|10544.19|10544.19|0
1649690890000|2022-04-11 15:28:10|10545.48|10545.48|10543.76|10543.76|10545.6|10545.6|10543.76|10543.76|0
1649690900000|2022-04-11 15:28:20|10544.71|10544.71|10544.96|10544.96|10544.96|10544.96|10544.23|10544.23|0
1649690910000|2022-04-11 15:28:30|10544.64|10544.64|10545.13|10545.13|10545.59|10545.59|10544.64|10544.64|0
1649690920000|2022-04-11 15:28:40|10544.63|10544.63|10545.82|10545.82|10546.79|10546.79|10543.9|10543.9|0
1649690930000|2022-04-11 15:28:50|10545.98|10545.98|10546.38|10546.38|10547.36|10547.36|10545.4|10545.4|0
1649690940000|2022-04-11 15:29:00|10544.96|10544.96|10544.06|10544.06|10545.96|10545.96|10543.71|10543.71|0
1649690950000|2022-04-11 15:29:10|10544.54|10544.54|10544.14|10544.14|10544.74|10544.74|10544.14|10544.14|0
1649690960000|2022-04-11 15:29:20|10543.67|10543.67|10543.59|10543.59|10543.67|10543.67|10543.46|10543.46|0
1649690970000|2022-04-11 15:29:30|10543.09|10543.09|10544.25|10544.25|10546.41|10546.41|10542.24|10542.24|0
1649690980000|2022-04-11 15:29:40|10543.31|10543.31|10544.01|10544.01|10544.86|10544.86|10542.83|10542.83|0
1649690990000|2022-04-11 15:29:50|10544.48|10544.48|10549.52|10549.52|10549.52|10549.52|10543.03|10543.03|0
1649747700000|2022-04-12 07:15:00|10509.92|10509.92|10504.94|10504.94|10509.92|10509.92|10503.52|10503.52|0
1649747710000|2022-04-12 07:15:10|10503.9|10503.9|10508.22|10508.22|10508.69|10508.69|10503.72|10503.72|0
1649747720000|2022-04-12 07:15:20|10507.53|10507.53|10507.03|10507.03|10507.88|10507.88|10507.03|10507.03|0
1649747730000|2022-04-12 07:15:30|10505.42|10505.42|10509.29|10509.29|10509.29|10509.29|10505.07|10505.07|0
1649747740000|2022-04-12 07:15:40|10508.95|10508.95|10511.02|10511.02|10511.02|10511.02|10508.95|10508.95|0
1649747750000|2022-04-12 07:15:50|10511.09|10511.09|10511.8|10511.8|10511.8|10511.8|10511.09|10511.09|0
1649747760000|2022-04-12 07:16:00|10514.64|10514.64|10517.89|10517.89|10518.36|10518.36|10514.64|10514.64|0
1649747770000|2022-04-12 07:16:10|10517.48|10517.48|10516.06|10516.06|10517.48|10517.48|10514.61|10514.61|0
1649747780000|2022-04-12 07:16:20|10515.08|10515.08|10514.05|10514.05|10515.08|10515.08|10512.77|10512.77|0
1649747790000|2022-04-12 07:16:30|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|10513.79|0
1649747800000|2022-04-12 07:16:40|10514.05|10514.05|10512.88|10512.88|10514.05|10514.05|10512.8|10512.8|0
1649747810000|2022-04-12 07:16:50|10511.9|10511.9|10516.69|10516.69|10516.69|10516.69|10511.9|10511.9|0
1649747820000|2022-04-12 07:17:00|10517.64|10517.64|10512.48|10512.48|10518.14|10518.14|10512.48|10512.48|0
1649747830000|2022-04-12 07:17:10|10512.28|10512.28|10504.41|10504.41|10512.28|10512.28|10503.74|10503.74|0
1649747840000|2022-04-12 07:17:20|10503.94|10503.94|10501.01|10501.01|10503.94|10503.94|10501.01|10501.01|0
1649747850000|2022-04-12 07:17:30|10499.12|10499.12|10497.24|10497.24|10499.12|10499.12|10497.24|10497.24|0
1649747860000|2022-04-12 07:17:40|10497.74|10497.74|10497.86|10497.86|10497.86|10497.86|10497.74|10497.74|0
1649747870000|2022-04-12 07:17:50|10496.88|10496.88|10496.8|10496.8|10496.88|10496.88|10496.8|10496.8|0
1649747880000|2022-04-12 07:18:00|10495.83|10495.83|10496.13|10496.13|10497.11|10497.11|10494.63|10494.63|0
1649747890000|2022-04-12 07:18:10|10497.11|10497.11|10495.69|10495.69|10497.11|10497.11|10495.69|10495.69|0
1649747900000|2022-04-12 07:18:20|10495.18|10495.18|10487.78|10487.78|10495.18|10495.18|10487.78|10487.78|0
1649747910000|2022-04-12 07:18:30|10487.89|10487.89|10488.69|10488.69|10488.87|10488.87|10487.89|10487.89|0
1649747920000|2022-04-12 07:18:40|10488.57|10488.57|10487.26|10487.26|10488.57|10488.57|10487.26|10487.26|0
1649747930000|2022-04-12 07:18:50|10485.84|10485.84|10482.22|10482.22|10485.84|10485.84|10482.22|10482.22|0
1649747940000|2022-04-12 07:19:00|10482.04|10482.04|10482.71|10482.71|10482.71|10482.71|10481.73|10481.73|0
1649747950000|2022-04-12 07:19:10|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|0
1649747960000|2022-04-12 07:19:20|10483|10483|10481.98|10481.98|10483.6|10483.6|10481.98|10481.98|0
1649747970000|2022-04-12 07:19:30|10482.48|10482.48|10482.94|10482.94|10482.94|10482.94|10482.48|10482.48|0
1649747980000|2022-04-12 07:19:40|10485.59|10485.59|10489.01|10489.01|10489.13|10489.13|10485.59|10485.59|0
1649747990000|2022-04-12 07:19:50|10488.78|10488.78|10489.68|10489.68|10489.68|10489.68|10488.78|10488.78|0
1649748000000|2022-04-12 07:20:00|10489.2|10489.2|10488.96|10488.96|10489.2|10489.2|10488.62|10488.62|0
1649748010000|2022-04-12 07:20:10|10491.39|10491.39|10491.65|10491.65|10491.81|10491.81|10490.92|10490.92|0
1649748020000|2022-04-12 07:20:20|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|0
1649748030000|2022-04-12 07:20:30|10490.37|10490.37|10489.39|10489.39|10490.37|10490.37|10489.39|10489.39|0
1649748040000|2022-04-12 07:20:40|10492.32|10492.32|10492.58|10492.58|10492.58|10492.58|10492.32|10492.32|0
1649748060000|2022-04-12 07:21:00|10492.82|10492.82|10498.11|10498.11|10498.11|10498.11|10492.82|10492.82|0
1649748070000|2022-04-12 07:21:10|10499.92|10499.92|10498.76|10498.76|10499.92|10499.92|10498.5|10498.5|0
1649748080000|2022-04-12 07:21:20|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|10499.16|0
1649748090000|2022-04-12 07:21:30|10498.47|10498.47|10496.28|10496.28|10498.47|10498.47|10496.28|10496.28|0
1649748100000|2022-04-12 07:21:40|10497.23|10497.23|10500.19|10500.19|10500.19|10500.19|10497.23|10497.23|0
1649748110000|2022-04-12 07:21:50|10500.7|10500.7|10499.73|10499.73|10500.7|10500.7|10499.73|10499.73|0
1649748120000|2022-04-12 07:22:00|10499.99|10499.99|10501.99|10501.99|10501.99|10501.99|10499.99|10499.99|0
1649748130000|2022-04-12 07:22:10|10501.53|10501.53|10500.44|10500.44|10501.53|10501.53|10500.44|10500.44|0
1649748140000|2022-04-12 07:22:20|10500.96|10500.96|10504.93|10504.93|10505.19|10505.19|10500.7|10500.7|0
1649748150000|2022-04-12 07:22:30|10504.45|10504.45|10497.19|10497.19|10504.45|10504.45|10497.07|10497.07|0
1649748160000|2022-04-12 07:22:40|10497.67|10497.67|10499.74|10499.74|10499.74|10499.74|10497.67|10497.67|0
1649748170000|2022-04-12 07:22:50|10499.08|10499.08|10499.13|10499.13|10499.24|10499.24|10499.08|10499.08|0
1649748180000|2022-04-12 07:23:00|10499.22|10499.22|10501.43|10501.43|10501.58|10501.58|10499.22|10499.22|0
1649748190000|2022-04-12 07:23:10|10500.01|10500.01|10504.04|10504.04|10504.1|10504.1|10500.01|10500.01|0
1649748200000|2022-04-12 07:23:20|10504.55|10504.55|10504.81|10504.81|10504.81|10504.81|10504.55|10504.55|0
1649748210000|2022-04-12 07:23:30|10505.01|10505.01|10508.49|10508.49|10508.49|10508.49|10505.01|10505.01|0
1649748220000|2022-04-12 07:23:40|10508.44|10508.44|10510.26|10510.26|10510.46|10510.46|10508.44|10508.44|0
1649748230000|2022-04-12 07:23:50|10511.2|10511.2|10511.67|10511.67|10511.67|10511.67|10511.2|10511.2|0
1649748240000|2022-04-12 07:24:00|10512.18|10512.18|10513.82|10513.82|10513.82|10513.82|10512.18|10512.18|0
1649748250000|2022-04-12 07:24:10|10514.05|10514.05|10516.01|10516.01|10516.01|10516.01|10514.05|10514.05|0
1649748260000|2022-04-12 07:24:20|10517.96|10517.96|10518.94|10518.94|10518.94|10518.94|10517.96|10517.96|0
1649748270000|2022-04-12 07:24:30|10519.73|10519.73|10521.07|10521.07|10521.07|10521.07|10519.73|10519.73|0
1649748280000|2022-04-12 07:24:40|10520.09|10520.09|10521.6|10521.6|10521.6|10521.6|10520.09|10520.09|0
1649748290000|2022-04-12 07:24:50|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|10522.07|0
1649748300000|2022-04-12 07:25:00|10521.6|10521.6|10521.66|10521.66|10521.73|10521.73|10521.6|10521.6|0
1649748310000|2022-04-12 07:25:10|10522.64|10522.64|10525.24|10525.24|10525.71|10525.71|10521.69|10521.69|0
1649748320000|2022-04-12 07:25:20|10524.72|10524.72|10523.46|10523.46|10525.58|10525.58|10523.46|10523.46|0
1649748330000|2022-04-12 07:25:30|10523.93|10523.93|10524.35|10524.35|10524.35|10524.35|10523.65|10523.65|0
1649748340000|2022-04-12 07:25:40|10525.3|10525.3|10526.47|10526.47|10528.23|10528.23|10525.3|10525.3|0
1649748350000|2022-04-12 07:25:50|10526.87|10526.87|10527.22|10527.22|10527.22|10527.22|10525.89|10525.89|0
1649748360000|2022-04-12 07:26:00|10527.63|10527.63|10527.02|10527.02|10528.64|10528.64|10527.02|10527.02|0
1649748370000|2022-04-12 07:26:10|10527.28|10527.28|10529.6|10529.6|10529.6|10529.6|10527.28|10527.28|0
1649748380000|2022-04-12 07:26:20|10530|10530|10531.34|10531.34|10531.34|10531.34|10530|10530|0
1649748390000|2022-04-12 07:26:30|10531.41|10531.41|10530.99|10530.99|10533.76|10533.76|10530.99|10530.99|0
1649748400000|2022-04-12 07:26:40|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|0
1649748410000|2022-04-12 07:26:50|10530.99|10530.99|10530.59|10530.59|10530.99|10530.99|10530.59|10530.59|0
1649748420000|2022-04-12 07:27:00|10530.74|10530.74|10528.92|10528.92|10530.74|10530.74|10528.92|10528.92|0
1649748440000|2022-04-12 07:27:20|10529.71|10529.71|10531.16|10531.16|10531.16|10531.16|10529.71|10529.71|0
1649748450000|2022-04-12 07:27:30|10531.36|10531.36|10531.25|10531.25|10531.36|10531.36|10531.25|10531.25|0
1649748460000|2022-04-12 07:27:40|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|0
1649748470000|2022-04-12 07:27:50|10531.89|10531.89|10531.89|10531.89|10531.89|10531.89|10531.89|10531.89|0
1649748480000|2022-04-12 07:28:00|10532.02|10532.02|10525.91|10525.91|10532.16|10532.16|10525.91|10525.91|0
1649748490000|2022-04-12 07:28:10|10525.71|10525.71|10525.71|10525.71|10526.18|10526.18|10525.71|10525.71|0
1649748510000|2022-04-12 07:28:30|10525.97|10525.97|10527.26|10527.26|10527.26|10527.26|10525.97|10525.97|0
1649748520000|2022-04-12 07:28:40|10527.74|10527.74|10530.15|10530.15|10530.15|10530.15|10527.74|10527.74|0
1649748530000|2022-04-12 07:28:50|10531.13|10531.13|10531.82|10531.82|10531.82|10531.82|10531.13|10531.13|0
1649748540000|2022-04-12 07:29:00|10533.09|10533.09|10533.35|10533.35|10533.48|10533.48|10533.09|10533.09|0
1649748550000|2022-04-12 07:29:10|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|0
1649748570000|2022-04-12 07:29:30|10532.98|10532.98|10532.38|10532.38|10532.98|10532.98|10532.38|10532.38|0
1649748580000|2022-04-12 07:29:40|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|0
1649748600000|2022-04-12 07:30:00|10533.21|10533.21|10530.25|10530.25|10533.21|10533.21|10530.04|10530.04|0
1649748610000|2022-04-12 07:30:10|10529.78|10529.78|10532.14|10532.14|10532.14|10532.14|10529.78|10529.78|0
1649748620000|2022-04-12 07:30:20|10531.67|10531.67|10530.25|10530.25|10531.67|10531.67|10530.25|10530.25|0
1649748630000|2022-04-12 07:30:30|10530.12|10530.12|10524.51|10524.51|10530.12|10530.12|10524.51|10524.51|0
1649748640000|2022-04-12 07:30:40|10524.18|10524.18|10524.21|10524.21|10525.16|10525.16|10524.18|10524.18|0
1649748650000|2022-04-12 07:30:50|10524.01|10524.01|10524.83|10524.83|10524.83|10524.83|10522.76|10522.76|0
1649748660000|2022-04-12 07:31:00|10524.95|10524.95|10525.88|10525.88|10525.88|10525.88|10524.9|10524.9|0
1649748670000|2022-04-12 07:31:10|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|0
1649748680000|2022-04-12 07:31:20|10525.88|10525.88|10522.37|10522.37|10525.88|10525.88|10522.37|10522.37|0
1649748690000|2022-04-12 07:31:30|10522.16|10522.16|10522.37|10522.37|10522.37|10522.37|10521.9|10521.9|0
1649748700000|2022-04-12 07:31:40|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|10520.42|0
1649748710000|2022-04-12 07:31:50|10521.39|10521.39|10520.66|10520.66|10521.39|10521.39|10520.35|10520.35|0
1649748720000|2022-04-12 07:32:00|10520.87|10520.87|10520.9|10520.9|10520.9|10520.9|10519.92|10519.92|0
1649748730000|2022-04-12 07:32:10|10521.07|10521.07|10521.51|10521.51|10522.48|10522.48|10521.07|10521.07|0
1649748740000|2022-04-12 07:32:20|10522.48|10522.48|10522.14|10522.14|10522.48|10522.48|10522.14|10522.14|0
1649748750000|2022-04-12 07:32:30|10521.88|10521.88|10521.41|10521.41|10521.88|10521.88|10521.41|10521.41|0
1649748760000|2022-04-12 07:32:40|10521.24|10521.24|10516.4|10516.4|10521.24|10521.24|10515.08|10515.08|0
1649748770000|2022-04-12 07:32:50|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|0
1649748780000|2022-04-12 07:33:00|10517.26|10517.26|10517.66|10517.66|10517.66|10517.66|10517.26|10517.26|0
1649748790000|2022-04-12 07:33:10|10516.72|10516.72|10514.4|10514.4|10516.72|10516.72|10514.4|10514.4|0
1649748800000|2022-04-12 07:33:20|10514.55|10514.55|10514.97|10514.97|10514.97|10514.97|10513.73|10513.73|0
1649748810000|2022-04-12 07:33:30|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|0
1649748820000|2022-04-12 07:33:40|10515.24|10515.24|10514.27|10514.27|10515.24|10515.24|10514.27|10514.27|0
1649748830000|2022-04-12 07:33:50|10513.97|10513.97|10514.44|10514.44|10514.44|10514.44|10513.97|10513.97|0
1649748840000|2022-04-12 07:34:00|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|10513.46|0
1649748860000|2022-04-12 07:34:20|10514.91|10514.91|10515.31|10515.31|10515.31|10515.31|10514.91|10514.91|0
1649748880000|2022-04-12 07:34:40|10515.78|10515.78|10515.78|10515.78|10515.78|10515.78|10515.78|10515.78|0
1649748890000|2022-04-12 07:34:50|10518.71|10518.71|10519.6|10519.6|10519.69|10519.69|10518.71|10518.71|0
1649748900000|2022-04-12 07:35:00|10519.72|10519.72|10517.04|10517.04|10519.72|10519.72|10517.04|10517.04|0
1649748910000|2022-04-12 07:35:10|10516.69|10516.69|10515.83|10515.83|10516.69|10516.69|10515.72|10515.72|0
1649748920000|2022-04-12 07:35:20|10515.72|10515.72|10517.91|10517.91|10518.11|10518.11|10515.72|10515.72|0
1649748930000|2022-04-12 07:35:30|10517.96|10517.96|10517.19|10517.19|10517.96|10517.96|10517.19|10517.19|0
1649748940000|2022-04-12 07:35:40|10517.4|10517.4|10521|10521|10521|10521|10517.4|10517.4|0
1649748950000|2022-04-12 07:35:50|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|0
1649748960000|2022-04-12 07:36:00|10519.82|10519.82|10518.04|10518.04|10519.82|10519.82|10518.04|10518.04|0
1649748980000|2022-04-12 07:36:20|10518.99|10518.99|10517.71|10517.71|10518.99|10518.99|10517.71|10517.71|0
1649748990000|2022-04-12 07:36:30|10518.11|10518.11|10518.09|10518.09|10520.25|10520.25|10518.09|10518.09|0
1649749000000|2022-04-12 07:36:40|10517.58|10517.58|10517.63|10517.63|10517.63|10517.63|10517.5|10517.5|0
1649749010000|2022-04-12 07:36:50|10517.5|10517.5|10517.42|10517.42|10517.5|10517.5|10517.42|10517.42|0
1649749020000|2022-04-12 07:37:00|10516.95|10516.95|10515.22|10515.22|10516.95|10516.95|10514.91|10514.91|0
1649749030000|2022-04-12 07:37:10|10514.24|10514.24|10516.91|10516.91|10516.91|10516.91|10514.01|10514.01|0
1649749040000|2022-04-12 07:37:20|10516.44|10516.44|10513.45|10513.45|10516.44|10516.44|10513.45|10513.45|0
1649749050000|2022-04-12 07:37:30|10512.47|10512.47|10512.47|10512.47|10512.47|10512.47|10512.47|10512.47|0
1649749060000|2022-04-12 07:37:40|10513.45|10513.45|10514.66|10514.66|10514.66|10514.66|10513.45|10513.45|0
1649749070000|2022-04-12 07:37:50|10515.17|10515.17|10518.55|10518.55|10518.55|10518.55|10515.17|10515.17|0
1649749080000|2022-04-12 07:38:00|10519.02|10519.02|10520.37|10520.37|10520.37|10520.37|10519.02|10519.02|0
1649749090000|2022-04-12 07:38:10|10520.57|10520.57|10524.07|10524.07|10525.02|10525.02|10520.57|10520.57|0
1649749100000|2022-04-12 07:38:20|10524|10524|10523.37|10523.37|10524|10524|10523.37|10523.37|0
1649749110000|2022-04-12 07:38:30|10524.41|10524.41|10522.01|10522.01|10524.41|10524.41|10521.54|10521.54|0
1649749120000|2022-04-12 07:38:40|10521.54|10521.54|10520.72|10520.72|10521.54|10521.54|10520.72|10520.72|0
1649749130000|2022-04-12 07:38:50|10520.84|10520.84|10520.84|10520.84|10520.84|10520.84|10520.84|10520.84|0
1649749140000|2022-04-12 07:39:00|10520.91|10520.91|10520.91|10520.91|10520.91|10520.91|10520.91|10520.91|0
1649749150000|2022-04-12 07:39:10|10521.89|10521.89|10520.99|10520.99|10521.97|10521.97|10520.99|10520.99|0
1649749160000|2022-04-12 07:39:20|10520.52|10520.52|10519.4|10519.4|10520.52|10520.52|10519.17|10519.17|0
1649749180000|2022-04-12 07:39:40|10518.88|10518.88|10519.43|10519.43|10519.43|10519.43|10518.88|10518.88|0
1649749200000|2022-04-12 07:40:00|10521.38|10521.38|10521.51|10521.51|10521.51|10521.51|10521.38|10521.38|0
1649749210000|2022-04-12 07:40:10|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|0
1649749220000|2022-04-12 07:40:20|10521.84|10521.84|10520.87|10520.87|10521.84|10521.84|10520.87|10520.87|0
1649749230000|2022-04-12 07:40:30|10521.03|10521.03|10521.03|10521.03|10521.03|10521.03|10521.03|10521.03|0
1649749240000|2022-04-12 07:40:40|10520.87|10520.87|10521.03|10521.03|10521.03|10521.03|10520.87|10520.87|0
1649749260000|2022-04-12 07:41:00|10521.41|10521.41|10525.45|10525.45|10525.45|10525.45|10521.41|10521.41|0
1649749270000|2022-04-12 07:41:10|10524.98|10524.98|10518.99|10518.99|10524.98|10524.98|10518.99|10518.99|0
1649749280000|2022-04-12 07:41:20|10519.22|10519.22|10518.59|10518.59|10519.22|10519.22|10518.59|10518.59|0
1649749310000|2022-04-12 07:41:50|10518.35|10518.35|10518.24|10518.24|10518.35|10518.35|10518.24|10518.24|0
1649749320000|2022-04-12 07:42:00|10517.77|10517.77|10516.4|10516.4|10517.77|10517.77|10516.4|10516.4|0
1649749330000|2022-04-12 07:42:10|10516.87|10516.87|10516.78|10516.78|10516.87|10516.87|10516.4|10516.4|0
1649749340000|2022-04-12 07:42:20|10517.76|10517.76|10517.76|10517.76|10517.76|10517.76|10517.76|10517.76|0
1649749350000|2022-04-12 07:42:30|10517.96|10517.96|10521.52|10521.52|10522.71|10522.71|10517.76|10517.76|0
1649749360000|2022-04-12 07:42:40|10521.75|10521.75|10521.72|10521.72|10521.75|10521.75|10520.74|10520.74|0
1649749370000|2022-04-12 07:42:50|10522.66|10522.66|10523.66|10523.66|10523.66|10523.66|10522.66|10522.66|0
1649749380000|2022-04-12 07:43:00|10523.26|10523.26|10522.95|10522.95|10523.26|10523.26|10521.92|10521.92|0
1649749390000|2022-04-12 07:43:10|10523.35|10523.35|10521.58|10521.58|10523.43|10523.43|10521.58|10521.58|0
1649749400000|2022-04-12 07:43:20|10521.51|10521.51|10521.71|10521.71|10521.71|10521.71|10521.51|10521.51|0
1649749410000|2022-04-12 07:43:30|10520.73|10520.73|10520.73|10520.73|10520.73|10520.73|10520.73|10520.73|0
1649749420000|2022-04-12 07:43:40|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|0
1649749430000|2022-04-12 07:43:50|10519.65|10519.65|10519.28|10519.28|10519.65|10519.65|10519.16|10519.16|0
1649749440000|2022-04-12 07:44:00|10518.88|10518.88|10518.89|10518.89|10519|10519|10518.88|10518.88|0
1649749450000|2022-04-12 07:44:10|10518.41|10518.41|10518.41|10518.41|10518.41|10518.41|10518.41|10518.41|0
1649749470000|2022-04-12 07:44:30|10517.47|10517.47|10513.9|10513.9|10517.94|10517.94|10513.43|10513.43|0
1649749480000|2022-04-12 07:44:40|10514.01|10514.01|10513.54|10513.54|10514.01|10514.01|10513.54|10513.54|0
1649749490000|2022-04-12 07:44:50|10513.2|10513.2|10511.75|10511.75|10513.2|10513.2|10511.75|10511.75|0
1649749500000|2022-04-12 07:45:00|10512.22|10512.22|10513.77|10513.77|10513.77|10513.77|10512.22|10512.22|0
1649749510000|2022-04-12 07:45:10|10514|10514|10513.56|10513.56|10514|10514|10513.56|10513.56|0
1649749520000|2022-04-12 07:45:20|10513.72|10513.72|10516.3|10516.3|10516.3|10516.3|10513.72|10513.72|0
1649749530000|2022-04-12 07:45:30|10516.72|10516.72|10517.43|10517.43|10517.47|10517.47|10516.72|10516.72|0
1649749540000|2022-04-12 07:45:40|10516.91|10516.91|10516.9|10516.9|10519.12|10519.12|10516.9|10516.9|0
1649749550000|2022-04-12 07:45:50|10517.01|10517.01|10517.73|10517.73|10518.13|10518.13|10517.01|10517.01|0
1649749560000|2022-04-12 07:46:00|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|10517.61|0
1649749570000|2022-04-12 07:46:10|10518.59|10518.59|10520.37|10520.37|10520.37|10520.37|10518.33|10518.33|0
1649749580000|2022-04-12 07:46:20|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|10520.77|0
1649749590000|2022-04-12 07:46:30|10521.13|10521.13|10524.02|10524.02|10525.26|10525.26|10521.13|10521.13|0
1649749600000|2022-04-12 07:46:40|10523.84|10523.84|10524.3|10524.3|10524.3|10524.3|10523.84|10523.84|0
1649749610000|2022-04-12 07:46:50|10523.82|10523.82|10522.9|10522.9|10523.82|10523.82|10522.64|10522.64|0
1649749620000|2022-04-12 07:47:00|10523|10523|10522.9|10522.9|10523.22|10523.22|10522.74|10522.74|0
1649749630000|2022-04-12 07:47:10|10523.87|10523.87|10526.29|10526.29|10526.29|10526.29|10523.87|10523.87|0
1649749640000|2022-04-12 07:47:20|10526.71|10526.71|10525.91|10525.91|10526.86|10526.86|10525.91|10525.91|0
1649749650000|2022-04-12 07:47:30|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|10524.68|10524.68|0
1649749660000|2022-04-12 07:47:40|10526.45|10526.45|10528.89|10528.89|10528.89|10528.89|10526.45|10526.45|0
1649749680000|2022-04-12 07:48:00|10529.01|10529.01|10529.01|10529.01|10529.01|10529.01|10529.01|10529.01|0
1649749690000|2022-04-12 07:48:10|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|0
1649749700000|2022-04-12 07:48:20|10527.98|10527.98|10526.47|10526.47|10527.98|10527.98|10526.47|10526.47|0
1649749710000|2022-04-12 07:48:30|10525.99|10525.99|10525.99|10525.99|10525.99|10525.99|10525.99|10525.99|0
1649749720000|2022-04-12 07:48:40|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|0
1649749730000|2022-04-12 07:48:50|10527.84|10527.84|10528.86|10528.86|10528.86|10528.86|10527.84|10527.84|0
1649749740000|2022-04-12 07:49:00|10529.26|10529.26|10532.4|10532.4|10532.4|10532.4|10529.26|10529.26|0
1649749750000|2022-04-12 07:49:10|10532.33|10532.33|10533.33|10533.33|10533.81|10533.81|10532.33|10532.33|0
1649749760000|2022-04-12 07:49:20|10534.11|10534.11|10534.98|10534.98|10534.98|10534.98|10534.11|10534.11|0
1649749770000|2022-04-12 07:49:30|10534.58|10534.58|10534.07|10534.07|10535.12|10535.12|10534.07|10534.07|0
1649749790000|2022-04-12 07:49:50|10534.3|10534.3|10534.58|10534.58|10534.58|10534.58|10534.3|10534.3|0
1649749800000|2022-04-12 07:50:00|10534.38|10534.38|10533.88|10533.88|10534.38|10534.38|10533.88|10533.88|0
1649749810000|2022-04-12 07:50:10|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|0
1649749820000|2022-04-12 07:50:20|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|0
1649749830000|2022-04-12 07:50:30|10535.38|10535.38|10535.38|10535.38|10535.38|10535.38|10535.38|10535.38|0
1649749840000|2022-04-12 07:50:40|10535.88|10535.88|10535.88|10535.88|10535.88|10535.88|10535.88|10535.88|0
1649749850000|2022-04-12 07:50:50|10537.84|10537.84|10540.24|10540.24|10540.71|10540.71|10537.84|10537.84|0
1649749860000|2022-04-12 07:51:00|10540.44|10540.44|10540.02|10540.02|10540.53|10540.53|10540.02|10540.02|0
1649749870000|2022-04-12 07:51:10|10540.99|10540.99|10542.95|10542.95|10543.92|10543.92|10540.99|10540.99|0
1649749880000|2022-04-12 07:51:20|10541.97|10541.97|10541.87|10541.87|10541.97|10541.97|10541.87|10541.87|0
1649749890000|2022-04-12 07:51:30|10542.34|10542.34|10544.6|10544.6|10544.6|10544.6|10542.34|10542.34|0
1649749900000|2022-04-12 07:51:40|10545.4|10545.4|10545.91|10545.91|10545.91|10545.91|10545.4|10545.4|0
1649749910000|2022-04-12 07:51:50|10546.43|10546.43|10548.04|10548.04|10548.41|10548.41|10546.43|10546.43|0
1649749920000|2022-04-12 07:52:00|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|0
1649749930000|2022-04-12 07:52:10|10548.55|10548.55|10548.55|10548.55|10548.55|10548.55|10548.55|10548.55|0
1649749950000|2022-04-12 07:52:30|10548.35|10548.35|10545.75|10545.75|10548.35|10548.35|10545.41|10545.41|0
1649749960000|2022-04-12 07:52:40|10546.01|10546.01|10543.4|10543.4|10546.18|10546.18|10543.4|10543.4|0
1649749970000|2022-04-12 07:52:50|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|0
1649749980000|2022-04-12 07:53:00|10544.88|10544.88|10544.62|10544.62|10544.88|10544.88|10544.62|10544.62|0
1649749990000|2022-04-12 07:53:10|10545.09|10545.09|10545.21|10545.21|10545.21|10545.21|10545.09|10545.09|0
1649750000000|2022-04-12 07:53:20|10545.71|10545.71|10545.82|10545.82|10545.96|10545.96|10545.7|10545.7|0
1649750010000|2022-04-12 07:53:30|10546.29|10546.29|10546.87|10546.87|10547.27|10547.27|10546.29|10546.29|0
1649750020000|2022-04-12 07:53:40|10545.93|10545.93|10544.83|10544.83|10545.93|10545.93|10544.83|10544.83|0
1649750030000|2022-04-12 07:53:50|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|0
1649750040000|2022-04-12 07:54:00|10544.44|10544.44|10543.94|10543.94|10544.44|10544.44|10543.94|10543.94|0
1649750050000|2022-04-12 07:54:10|10543.77|10543.77|10544.14|10544.14|10544.61|10544.61|10543.74|10543.74|0
1649750060000|2022-04-12 07:54:20|10544.61|10544.61|10545.32|10545.32|10545.32|10545.32|10544.61|10544.61|0
1649750070000|2022-04-12 07:54:30|10546.35|10546.35|10546.78|10546.78|10546.78|10546.78|10546.35|10546.35|0
1649750080000|2022-04-12 07:54:40|10546.58|10546.58|10545.13|10545.13|10546.58|10546.58|10545.13|10545.13|0
1649750090000|2022-04-12 07:54:50|10545.54|10545.54|10545.75|10545.75|10545.75|10545.75|10545.54|10545.54|0
1649750100000|2022-04-12 07:55:00|10547.7|10547.7|10549.2|10549.2|10549.2|10549.2|10547.7|10547.7|0
1649750110000|2022-04-12 07:55:10|10549.36|10549.36|10549.36|10549.36|10549.36|10549.36|10549.36|10549.36|0
1649750120000|2022-04-12 07:55:20|10549.52|10549.52|10549.64|10549.64|10549.64|10549.64|10548.31|10548.31|0
1649750140000|2022-04-12 07:55:40|10548.66|10548.66|10547.72|10547.72|10548.66|10548.66|10547.72|10547.72|0
1649750160000|2022-04-12 07:56:00|10547.21|10547.21|10547.11|10547.11|10547.21|10547.21|10547.11|10547.11|0
1649750170000|2022-04-12 07:56:10|10546.64|10546.64|10546.48|10546.48|10546.64|10546.64|10546.48|10546.48|0
1649750180000|2022-04-12 07:56:20|10546.96|10546.96|10545.51|10545.51|10546.96|10546.96|10545.51|10545.51|0
1649750200000|2022-04-12 07:56:40|10544.99|10544.99|10544.76|10544.76|10544.99|10544.99|10544.76|10544.76|0
1649750210000|2022-04-12 07:56:50|10545.06|10545.06|10544.39|10544.39|10545.06|10545.06|10544.39|10544.39|0
1649750220000|2022-04-12 07:57:00|10544.5|10544.5|10541.28|10541.28|10544.5|10544.5|10541.28|10541.28|0
1649750230000|2022-04-12 07:57:10|10540.81|10540.81|10539.86|10539.86|10540.81|10540.81|10539.86|10539.86|0
1649750240000|2022-04-12 07:57:20|10540.33|10540.33|10541.28|10541.28|10541.28|10541.28|10540.33|10540.33|0
1649750250000|2022-04-12 07:57:30|10540.93|10540.93|10540.54|10540.54|10540.93|10540.93|10540.54|10540.54|0
1649750260000|2022-04-12 07:57:40|10541.01|10541.01|10541.68|10541.68|10541.68|10541.68|10541.01|10541.01|0
1649750270000|2022-04-12 07:57:50|10542.2|10542.2|10541.46|10541.46|10542.2|10542.2|10541.46|10541.46|0
1649750280000|2022-04-12 07:58:00|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|0
1649750290000|2022-04-12 07:58:10|10540.25|10540.25|10540.85|10540.85|10540.85|10540.85|10540.25|10540.25|0
1649750310000|2022-04-12 07:58:30|10541.8|10541.8|10543.17|10543.17|10544.15|10544.15|10541.8|10541.8|0
1649750320000|2022-04-12 07:58:40|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|0
1649750330000|2022-04-12 07:58:50|10542.49|10542.49|10542.49|10542.49|10542.49|10542.49|10542.49|10542.49|0
1649750340000|2022-04-12 07:59:00|10542.89|10542.89|10542.23|10542.23|10542.89|10542.89|10541.99|10541.99|0
1649750370000|2022-04-12 07:59:30|10542.7|10542.7|10541.52|10541.52|10542.7|10542.7|10541.25|10541.25|0
1649750380000|2022-04-12 07:59:40|10541.32|10541.32|10537.59|10537.59|10541.32|10541.32|10537.59|10537.59|0
1649750390000|2022-04-12 07:59:50|10537.11|10537.11|10535.16|10535.16|10537.11|10537.11|10535.16|10535.16|0
1649750400000|2022-04-12 08:00:00|10534.78|10534.78|10534.78|10534.78|10534.78|10534.78|10534.78|10534.78|0
1649750410000|2022-04-12 08:00:10|10534.3|10534.3|10533.57|10533.57|10534.3|10534.3|10533.57|10533.57|0
1649750420000|2022-04-12 08:00:20|10532.94|10532.94|10532.66|10532.66|10532.94|10532.94|10532.66|10532.66|0
1649750430000|2022-04-12 08:00:30|10532.49|10532.49|10534.17|10534.17|10534.17|10534.17|10532.49|10532.49|0
1649750440000|2022-04-12 08:00:40|10533.96|10533.96|10534.15|10534.15|10534.15|10534.15|10533.96|10533.96|0
1649750460000|2022-04-12 08:01:00|10535.13|10535.13|10535.35|10535.35|10535.71|10535.71|10534.85|10534.85|0
1649750470000|2022-04-12 08:01:10|10535.75|10535.75|10537.07|10537.07|10537.17|10537.17|10535.75|10535.75|0
1649750480000|2022-04-12 08:01:20|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|0
1649750500000|2022-04-12 08:01:40|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|0
1649750510000|2022-04-12 08:01:50|10537.35|10537.35|10537.83|10537.83|10537.83|10537.83|10536.85|10536.85|0
1649750520000|2022-04-12 08:02:00|10537.35|10537.35|10535.88|10535.88|10537.61|10537.61|10535.88|10535.88|0
1649750530000|2022-04-12 08:02:10|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|0
1649750540000|2022-04-12 08:02:20|10535.88|10535.88|10536.19|10536.19|10536.36|10536.36|10535.88|10535.88|0
1649750550000|2022-04-12 08:02:30|10537.17|10537.17|10537.85|10537.85|10537.85|10537.85|10536.91|10536.91|0
1649750560000|2022-04-12 08:02:40|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|10537.59|0
1649750570000|2022-04-12 08:02:50|10538.54|10538.54|10538.54|10538.54|10538.54|10538.54|10538.54|10538.54|0
1649750580000|2022-04-12 08:03:00|10539.52|10539.52|10538.34|10538.34|10539.52|10539.52|10538.34|10538.34|0
1649750590000|2022-04-12 08:03:10|10538.07|10538.07|10538.4|10538.4|10538.4|10538.4|10538.07|10538.07|0
1649750600000|2022-04-12 08:03:20|10538.24|10538.24|10537.87|10537.87|10538.24|10538.24|10537.87|10537.87|0
1649750610000|2022-04-12 08:03:30|10537.36|10537.36|10539.14|10539.14|10539.14|10539.14|10537.36|10537.36|0
1649750620000|2022-04-12 08:03:40|10539.47|10539.47|10539.47|10539.47|10539.47|10539.47|10539.47|10539.47|0
1649750630000|2022-04-12 08:03:50|10539.21|10539.21|10541.85|10541.85|10541.85|10541.85|10538.23|10538.23|0
1649750640000|2022-04-12 08:04:00|10541.7|10541.7|10542.61|10542.61|10542.61|10542.61|10541.63|10541.63|0
1649750660000|2022-04-12 08:04:20|10543.58|10543.58|10542.61|10542.61|10543.58|10543.58|10542.61|10542.61|0
1649750670000|2022-04-12 08:04:30|10542.13|10542.13|10539.96|10539.96|10542.13|10542.13|10539.96|10539.96|0
1649750690000|2022-04-12 08:04:50|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|10539.76|0
1649750700000|2022-04-12 08:05:00|10539.84|10539.84|10539.92|10539.92|10539.92|10539.92|10539.84|10539.84|0
1649750710000|2022-04-12 08:05:10|10538.82|10538.82|10535.05|10535.05|10538.82|10538.82|10535.05|10535.05|0
1649750720000|2022-04-12 08:05:20|10534.95|10534.95|10536.33|10536.33|10536.33|10536.33|10534.95|10534.95|0
1649750730000|2022-04-12 08:05:30|10536.02|10536.02|10535|10535|10536.02|10536.02|10535|10535|0
1649750740000|2022-04-12 08:05:40|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|0
1649750750000|2022-04-12 08:05:50|10534.55|10534.55|10530.53|10530.53|10534.55|10534.55|10530.53|10530.53|0
1649750760000|2022-04-12 08:06:00|10530.27|10530.27|10531.62|10531.62|10531.62|10531.62|10530.27|10530.27|0
1649750770000|2022-04-12 08:06:10|10532.59|10532.59|10533.93|10533.93|10534.91|10534.91|10532.59|10532.59|0
1649750790000|2022-04-12 08:06:30|10532.99|10532.99|10530.15|10530.15|10532.99|10532.99|10530.15|10530.15|0
1649750800000|2022-04-12 08:06:40|10530.02|10530.02|10530.35|10530.35|10530.35|10530.35|10529.08|10529.08|0
1649750810000|2022-04-12 08:06:50|10531.33|10531.33|10531.33|10531.33|10531.33|10531.33|10531.33|10531.33|0
1649750820000|2022-04-12 08:07:00|10531.8|10531.8|10532.1|10532.1|10532.2|10532.2|10531.8|10531.8|0
1649750830000|2022-04-12 08:07:10|10532|10532|10531.69|10531.69|10532|10532|10531.69|10531.69|0
1649750840000|2022-04-12 08:07:20|10531.88|10531.88|10532.06|10532.06|10532.06|10532.06|10531.88|10531.88|0
1649750850000|2022-04-12 08:07:30|10532.46|10532.46|10532.3|10532.3|10532.46|10532.46|10530.85|10530.85|0
1649750860000|2022-04-12 08:07:40|10532.42|10532.42|10532.56|10532.56|10532.56|10532.56|10532.16|10532.16|0
1649750880000|2022-04-12 08:08:00|10532.86|10532.86|10533.84|10533.84|10533.84|10533.84|10532.86|10532.86|0
1649750900000|2022-04-12 08:08:20|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|0
1649750920000|2022-04-12 08:08:40|10534.73|10534.73|10534.47|10534.47|10534.73|10534.73|10534.47|10534.47|0
1649750930000|2022-04-12 08:08:50|10534.73|10534.73|10535.89|10535.89|10535.89|10535.89|10534.73|10534.73|0
1649750940000|2022-04-12 08:09:00|10536.27|10536.27|10536.07|10536.07|10536.27|10536.27|10536.07|10536.07|0
1649750960000|2022-04-12 08:09:20|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|10535.81|0
1649750980000|2022-04-12 08:09:40|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|0
1649750990000|2022-04-12 08:09:50|10536|10536|10535.88|10535.88|10536|10536|10535.88|10535.88|0
1649751000000|2022-04-12 08:10:00|10536.89|10536.89|10537.39|10537.39|10538.37|10538.37|10536.89|10536.89|0
1649751020000|2022-04-12 08:10:20|10536.97|10536.97|10537.74|10537.74|10537.74|10537.74|10536.76|10536.76|0
1649751030000|2022-04-12 08:10:30|10537.53|10537.53|10534.65|10534.65|10537.53|10537.53|10534.65|10534.65|0
1649751040000|2022-04-12 08:10:40|10534.3|10534.3|10535.95|10535.95|10535.95|10535.95|10534.1|10534.1|0
1649751060000|2022-04-12 08:11:00|10536.42|10536.42|10536.65|10536.65|10536.65|10536.65|10536.42|10536.42|0
1649751080000|2022-04-12 08:11:20|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|0
1649751090000|2022-04-12 08:11:30|10537.34|10537.34|10537.34|10537.34|10537.34|10537.34|10537.34|10537.34|0
1649751110000|2022-04-12 08:11:50|10537.2|10537.2|10537.35|10537.35|10537.35|10537.35|10537.02|10537.02|0
1649751120000|2022-04-12 08:12:00|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|0
1649751140000|2022-04-12 08:12:20|10537.9|10537.9|10539.37|10539.37|10539.37|10539.37|10537.9|10537.9|0
1649751150000|2022-04-12 08:12:30|10539.88|10539.88|10539.62|10539.62|10539.88|10539.88|10539.62|10539.62|0
1649751160000|2022-04-12 08:12:40|10539.55|10539.55|10539.57|10539.57|10539.7|10539.7|10539.44|10539.44|0
1649751170000|2022-04-12 08:12:50|10540.04|10540.04|10539.97|10539.97|10540.04|10540.04|10539.97|10539.97|0
1649751180000|2022-04-12 08:13:00|10539.71|10539.71|10539.21|10539.21|10539.71|10539.71|10539.21|10539.21|0
1649751190000|2022-04-12 08:13:10|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|0
1649751210000|2022-04-12 08:13:30|10538.76|10538.76|10537.05|10537.05|10538.76|10538.76|10537.05|10537.05|0
1649751220000|2022-04-12 08:13:40|10536.82|10536.82|10535.96|10535.96|10537.41|10537.41|10535.96|10535.96|0
1649751240000|2022-04-12 08:14:00|10536.94|10536.94|10536.94|10536.94|10536.94|10536.94|10536.94|10536.94|0
1649751250000|2022-04-12 08:14:10|10537.92|10537.92|10539.95|10539.95|10540.29|10540.29|10537.92|10537.92|0
1649751260000|2022-04-12 08:14:20|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|0
1649751270000|2022-04-12 08:14:30|10538.86|10538.86|10539.83|10539.83|10539.83|10539.83|10538.86|10538.86|0
1649751290000|2022-04-12 08:14:50|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|10540.81|0
1649751300000|2022-04-12 08:15:00|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|10541.33|0
1649751310000|2022-04-12 08:15:10|10540.35|10540.35|10540.15|10540.15|10540.35|10540.35|10540.15|10540.15|0
1649751330000|2022-04-12 08:15:30|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|0
1649751350000|2022-04-12 08:15:50|10539.58|10539.58|10539.58|10539.58|10539.58|10539.58|10539.58|10539.58|0
1649751360000|2022-04-12 08:16:00|10541.24|10541.24|10540.26|10540.26|10541.24|10541.24|10540.26|10540.26|0
1649751370000|2022-04-12 08:16:10|10540.15|10540.15|10541.69|10541.69|10541.69|10541.69|10539.92|10539.92|0
1649751380000|2022-04-12 08:16:20|10541.57|10541.57|10543.96|10543.96|10543.96|10543.96|10541.57|10541.57|0
1649751400000|2022-04-12 08:16:40|10543.48|10543.48|10543.02|10543.02|10543.48|10543.48|10543.02|10543.02|0
1649751410000|2022-04-12 08:16:50|10544|10544|10544|10544|10544|10544|10544|10544|0
1649751420000|2022-04-12 08:17:00|10544.35|10544.35|10545.52|10545.52|10545.52|10545.52|10544.35|10544.35|0
1649751440000|2022-04-12 08:17:20|10545.31|10545.31|10542.43|10542.43|10545.31|10545.31|10542.43|10542.43|0
1649751450000|2022-04-12 08:17:30|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|0
1649751460000|2022-04-12 08:17:40|10542.14|10542.14|10542.27|10542.27|10542.27|10542.27|10542.14|10542.14|0
1649751470000|2022-04-12 08:17:50|10542.74|10542.74|10543|10543|10543|10543|10542.74|10542.74|0
1649751480000|2022-04-12 08:18:00|10542.74|10542.74|10542.79|10542.79|10543.26|10543.26|10542.74|10542.74|0
1649751490000|2022-04-12 08:18:10|10543.77|10543.77|10543.57|10543.57|10543.77|10543.77|10543.57|10543.57|0
1649751500000|2022-04-12 08:18:20|10543.09|10543.09|10542.25|10542.25|10543.23|10543.23|10542.25|10542.25|0
1649751520000|2022-04-12 08:18:40|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|0
1649751530000|2022-04-12 08:18:50|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|0
1649751540000|2022-04-12 08:19:00|10541.94|10541.94|10542.07|10542.07|10542.07|10542.07|10541.94|10541.94|0
1649751550000|2022-04-12 08:19:10|10543.02|10543.02|10543.17|10543.17|10543.64|10543.64|10543.02|10543.02|0
1649751570000|2022-04-12 08:19:30|10542.19|10542.19|10542.19|10542.19|10542.19|10542.19|10542.19|10542.19|0
1649751580000|2022-04-12 08:19:40|10541.32|10541.32|10540.82|10540.82|10541.32|10541.32|10540.34|10540.34|0
1649751600000|2022-04-12 08:20:00|10541.29|10541.29|10541.76|10541.76|10541.76|10541.76|10541.29|10541.29|0
1649751610000|2022-04-12 08:20:10|10541.24|10541.24|10543.93|10543.93|10543.93|10543.93|10541.24|10541.24|0
1649751620000|2022-04-12 08:20:20|10544.14|10544.14|10544.6|10544.6|10544.6|10544.6|10544.14|10544.14|0
1649751630000|2022-04-12 08:20:30|10544.81|10544.81|10547.82|10547.82|10548.21|10548.21|10544.81|10544.81|0
1649751640000|2022-04-12 08:20:40|10547.61|10547.61|10546.63|10546.63|10547.61|10547.61|10546.63|10546.63|0
1649751650000|2022-04-12 08:20:50|10546.89|10546.89|10547.03|10547.03|10547.94|10547.94|10546.89|10546.89|0
1649751660000|2022-04-12 08:21:00|10547.09|10547.09|10548.09|10548.09|10548.09|10548.09|10547.09|10547.09|0
1649751670000|2022-04-12 08:21:10|10548.86|10548.86|10549.03|10549.03|10549.03|10549.03|10548.6|10548.6|0
1649751680000|2022-04-12 08:21:20|10549.29|10549.29|10550.52|10550.52|10550.52|10550.52|10549.29|10549.29|0
1649751690000|2022-04-12 08:21:30|10550.68|10550.68|10552|10552|10552|10552|10550.68|10550.68|0
1649751700000|2022-04-12 08:21:40|10552.97|10552.97|10552|10552|10552.97|10552.97|10552|10552|0
1649751710000|2022-04-12 08:21:50|10551.79|10551.79|10552.78|10552.78|10552.78|10552.78|10551.79|10551.79|0
1649751720000|2022-04-12 08:22:00|10551.83|10551.83|10551.49|10551.49|10551.83|10551.83|10551.49|10551.49|0
1649751750000|2022-04-12 08:22:30|10551.6|10551.6|10553.02|10553.02|10553.59|10553.59|10551.6|10551.6|0
1649751760000|2022-04-12 08:22:40|10554.44|10554.44|10554.45|10554.45|10555.44|10555.44|10554.44|10554.44|0
1649751770000|2022-04-12 08:22:50|10554.19|10554.19|10552.24|10552.24|10554.19|10554.19|10551.84|10551.84|0
1649751780000|2022-04-12 08:23:00|10551.98|10551.98|10552.24|10552.24|10552.24|10552.24|10551.98|10551.98|0
1649751790000|2022-04-12 08:23:10|10552.5|10552.5|10553.49|10553.49|10553.49|10553.49|10552.5|10552.5|0
1649751800000|2022-04-12 08:23:20|10553.89|10553.89|10553.63|10553.63|10553.89|10553.89|10553.63|10553.63|0
1649751810000|2022-04-12 08:23:30|10553.9|10553.9|10553.56|10553.56|10553.9|10553.9|10553.42|10553.42|0
1649751820000|2022-04-12 08:23:40|10552.58|10552.58|10551.95|10551.95|10552.58|10552.58|10551.81|10551.81|0
1649751830000|2022-04-12 08:23:50|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|10550.97|0
1649751840000|2022-04-12 08:24:00|10551.37|10551.37|10550.84|10550.84|10551.37|10551.37|10550.84|10550.84|0
1649751850000|2022-04-12 08:24:10|10549.86|10549.86|10548.91|10548.91|10549.86|10549.86|10548.91|10548.91|0
1649751860000|2022-04-12 08:24:20|10549.17|10549.17|10549.64|10549.64|10549.64|10549.64|10549.17|10549.17|0
1649751870000|2022-04-12 08:24:30|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|10550.62|0
1649751900000|2022-04-12 08:25:00|10550.14|10550.14|10548.14|10548.14|10550.14|10550.14|10548.1|10548.1|0
1649751910000|2022-04-12 08:25:10|10548.03|10548.03|10549.87|10549.87|10549.98|10549.98|10548.03|10548.03|0
1649751920000|2022-04-12 08:25:20|10549.66|10549.66|10548.43|10548.43|10549.66|10549.66|10548.36|10548.36|0
1649751930000|2022-04-12 08:25:30|10548.82|10548.82|10548.74|10548.74|10548.89|10548.89|10548.42|10548.42|0
1649751940000|2022-04-12 08:25:40|10548.9|10548.9|10548.78|10548.78|10548.9|10548.9|10548.78|10548.78|0
1649751950000|2022-04-12 08:25:50|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|0
1649751960000|2022-04-12 08:26:00|10547.02|10547.02|10546.52|10546.52|10547.02|10547.02|10546.04|10546.04|0
1649751970000|2022-04-12 08:26:10|10546.99|10546.99|10546.14|10546.14|10546.99|10546.99|10545.93|10545.93|0
1649751980000|2022-04-12 08:26:20|10545.86|10545.86|10544.48|10544.48|10545.86|10545.86|10544.48|10544.48|0
1649751990000|2022-04-12 08:26:30|10543.98|10543.98|10543.87|10543.87|10543.98|10543.98|10543.87|10543.87|0
1649752010000|2022-04-12 08:26:50|10544.84|10544.84|10546.06|10546.06|10546.06|10546.06|10544.84|10544.84|0
1649752020000|2022-04-12 08:27:00|10546.29|10546.29|10545.99|10545.99|10546.29|10546.29|10545.99|10545.99|0
1649752030000|2022-04-12 08:27:10|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|0
1649752040000|2022-04-12 08:27:20|10545.29|10545.29|10543.94|10543.94|10545.29|10545.29|10543.94|10543.94|0
1649752050000|2022-04-12 08:27:30|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|10544.06|0
1649752060000|2022-04-12 08:27:40|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|0
1649752080000|2022-04-12 08:28:00|10543.33|10543.33|10544.74|10544.74|10544.74|10544.74|10543.33|10543.33|0
1649752090000|2022-04-12 08:28:10|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|0
1649752100000|2022-04-12 08:28:20|10546.04|10546.04|10546.67|10546.67|10546.67|10546.67|10546.04|10546.04|0
1649752120000|2022-04-12 08:28:40|10547.19|10547.19|10547.3|10547.3|10547.3|10547.3|10547.19|10547.19|0
1649752130000|2022-04-12 08:28:50|10546.83|10546.83|10547.78|10547.78|10547.78|10547.78|10546.36|10546.36|0
1649752140000|2022-04-12 08:29:00|10548.17|10548.17|10549.19|10549.19|10549.59|10549.59|10548.17|10548.17|0
1649752150000|2022-04-12 08:29:10|10548.8|10548.8|10549.01|10549.01|10549.01|10549.01|10548.8|10548.8|0
1649752160000|2022-04-12 08:29:20|10549.99|10549.99|10549.47|10549.47|10549.99|10549.99|10549.47|10549.47|0
1649752170000|2022-04-12 08:29:30|10550.44|10550.44|10550.44|10550.44|10550.44|10550.44|10550.44|10550.44|0
1649752180000|2022-04-12 08:29:40|10550.79|10550.79|10550.92|10550.92|10550.92|10550.92|10550.79|10550.79|0
1649752190000|2022-04-12 08:29:50|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|0
1649752210000|2022-04-12 08:30:10|10550.42|10550.42|10550.42|10550.42|10550.42|10550.42|10550.42|10550.42|0
1649752230000|2022-04-12 08:30:30|10550.77|10550.77|10553.36|10553.36|10553.57|10553.57|10550.77|10550.77|0
1649752240000|2022-04-12 08:30:40|10553.29|10553.29|10554.51|10554.51|10554.51|10554.51|10553.29|10553.29|0
1649752260000|2022-04-12 08:31:00|10554.66|10554.66|10555.14|10555.14|10555.14|10555.14|10554.66|10554.66|0
1649752270000|2022-04-12 08:31:10|10556.11|10556.11|10557.15|10557.15|10557.15|10557.15|10556.11|10556.11|0
1649752280000|2022-04-12 08:31:20|10557.45|10557.45|10557.91|10557.91|10557.91|10557.91|10556.94|10556.94|0
1649752290000|2022-04-12 08:31:30|10557.65|10557.65|10557.85|10557.85|10557.85|10557.85|10557.65|10557.65|0
1649752300000|2022-04-12 08:31:40|10557.65|10557.65|10557.51|10557.51|10557.85|10557.85|10556.75|10556.75|0
1649752310000|2022-04-12 08:31:50|10558.02|10558.02|10558.2|10558.2|10558.2|10558.2|10558.02|10558.02|0
1649752320000|2022-04-12 08:32:00|10558.27|10558.27|10558.27|10558.27|10558.27|10558.27|10558.27|10558.27|0
1649752330000|2022-04-12 08:32:10|10558.15|10558.15|10558.15|10558.15|10558.15|10558.15|10558.15|10558.15|0
1649752340000|2022-04-12 08:32:20|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|10557.63|0
1649752350000|2022-04-12 08:32:30|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|0
1649752360000|2022-04-12 08:32:40|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|0
1649752370000|2022-04-12 08:32:50|10557.25|10557.25|10559.87|10559.87|10559.87|10559.87|10557.25|10557.25|0
1649752380000|2022-04-12 08:33:00|10560.85|10560.85|10559.01|10559.01|10560.96|10560.96|10559.01|10559.01|0
1649752390000|2022-04-12 08:33:10|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|10558.88|0
1649752420000|2022-04-12 08:33:40|10558.62|10558.62|10560.07|10560.07|10560.07|10560.07|10557.38|10557.38|0
1649752430000|2022-04-12 08:33:50|10559.91|10559.91|10561.86|10561.86|10561.86|10561.86|10559.91|10559.91|0
1649752440000|2022-04-12 08:34:00|10562.33|10562.33|10563.41|10563.41|10563.41|10563.41|10562.33|10562.33|0
1649752450000|2022-04-12 08:34:10|10563.57|10563.57|10565.99|10565.99|10565.99|10565.99|10563.57|10563.57|0
1649752460000|2022-04-12 08:34:20|10566.25|10566.25|10565|10565|10566.25|10566.25|10565|10565|0
1649752470000|2022-04-12 08:34:30|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|0
1649752480000|2022-04-12 08:34:40|10564.17|10564.17|10562.25|10562.25|10564.17|10564.17|10562.25|10562.25|0
1649752490000|2022-04-12 08:34:50|10561.92|10561.92|10561.92|10561.92|10561.92|10561.92|10561.92|10561.92|0
1649752500000|2022-04-12 08:35:00|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|0
1649752510000|2022-04-12 08:35:10|10561.69|10561.69|10561.33|10561.33|10561.69|10561.69|10560.93|10560.93|0
1649752520000|2022-04-12 08:35:20|10561.43|10561.43|10561.23|10561.23|10561.43|10561.43|10561.23|10561.23|0
1649752530000|2022-04-12 08:35:30|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|0
1649752540000|2022-04-12 08:35:40|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|0
1649752560000|2022-04-12 08:36:00|10561.65|10561.65|10563.07|10563.07|10563.07|10563.07|10561.65|10561.65|0
1649752570000|2022-04-12 08:36:10|10563.23|10563.23|10562.09|10562.09|10563.23|10563.23|10562.09|10562.09|0
1649752580000|2022-04-12 08:36:20|10561.53|10561.53|10560.89|10560.89|10561.53|10561.53|10560.89|10560.89|0
1649752590000|2022-04-12 08:36:30|10562.38|10562.38|10562.6|10562.6|10562.6|10562.6|10562.12|10562.12|0
1649752600000|2022-04-12 08:36:40|10562.5|10562.5|10562.62|10562.62|10562.62|10562.62|10562.5|10562.5|0
1649752610000|2022-04-12 08:36:50|10563.1|10563.1|10567.73|10567.73|10567.73|10567.73|10563.1|10563.1|0
1649752620000|2022-04-12 08:37:00|10567.34|10567.34|10567.65|10567.65|10567.92|10567.92|10566.94|10566.94|0
1649752630000|2022-04-12 08:37:10|10567.99|10567.99|10568.94|10568.94|10568.94|10568.94|10567.99|10567.99|0
1649752640000|2022-04-12 08:37:20|10569.03|10569.03|10569.03|10569.03|10569.03|10569.03|10569.03|10569.03|0
1649752650000|2022-04-12 08:37:30|10568.4|10568.4|10569.38|10569.38|10570.36|10570.36|10568.4|10568.4|0
1649752660000|2022-04-12 08:37:40|10569.26|10569.26|10568.29|10568.29|10569.26|10569.26|10568.29|10568.29|0
1649752670000|2022-04-12 08:37:50|10568.42|10568.42|10568.71|10568.71|10568.71|10568.71|10568.42|10568.42|0
1649752680000|2022-04-12 08:38:00|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|0
1649752690000|2022-04-12 08:38:10|10568.68|10568.68|10568.22|10568.22|10568.68|10568.68|10568.22|10568.22|0
1649752700000|2022-04-12 08:38:20|10568.02|10568.02|10567.76|10567.76|10568.02|10568.02|10567.76|10567.76|0
1649752710000|2022-04-12 08:38:30|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|0
1649752720000|2022-04-12 08:38:40|10567.39|10567.39|10568.12|10568.12|10568.12|10568.12|10567.39|10567.39|0
1649752730000|2022-04-12 08:38:50|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|10568.59|0
1649752740000|2022-04-12 08:39:00|10569.06|10569.06|10569.18|10569.18|10569.18|10569.18|10569.06|10569.06|0
1649752750000|2022-04-12 08:39:10|10569.29|10569.29|10569.69|10569.69|10569.69|10569.69|10569.29|10569.29|0
1649752760000|2022-04-12 08:39:20|10568.71|10568.71|10568.34|10568.34|10568.86|10568.86|10568.34|10568.34|0
1649752770000|2022-04-12 08:39:30|10568.08|10568.08|10568.46|10568.46|10568.46|10568.46|10568.08|10568.08|0
1649752780000|2022-04-12 08:39:40|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|0
1649752790000|2022-04-12 08:39:50|10567.92|10567.92|10568.08|10568.08|10568.08|10568.08|10567.92|10567.92|0
1649752800000|2022-04-12 08:40:00|10568.25|10568.25|10568.32|10568.32|10568.32|10568.32|10568.25|10568.25|0
1649752810000|2022-04-12 08:40:10|10569.06|10569.06|10571.82|10571.82|10572.52|10572.52|10569.06|10569.06|0
1649752820000|2022-04-12 08:40:20|10572.29|10572.29|10572.03|10572.03|10572.55|10572.55|10572.03|10572.03|0
1649752830000|2022-04-12 08:40:30|10571.69|10571.69|10571.61|10571.61|10571.69|10571.69|10571.61|10571.61|0
1649752840000|2022-04-12 08:40:40|10571.96|10571.96|10571.84|10571.84|10571.96|10571.96|10571.84|10571.84|0
1649752880000|2022-04-12 08:41:20|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|10572.82|0
1649752900000|2022-04-12 08:41:40|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|0
1649752910000|2022-04-12 08:41:50|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|0
1649752920000|2022-04-12 08:42:00|10573.73|10573.73|10573.73|10573.73|10573.73|10573.73|10573.25|10573.25|0
1649752930000|2022-04-12 08:42:10|10574.7|10574.7|10574.82|10574.82|10574.82|10574.82|10574.7|10574.7|0
1649752940000|2022-04-12 08:42:20|10575.61|10575.61|10576.16|10576.16|10576.16|10576.16|10575.22|10575.22|0
1649752980000|2022-04-12 08:43:00|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|10576.05|0
1649752990000|2022-04-12 08:43:10|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|10576.44|0
1649753000000|2022-04-12 08:43:20|10576.95|10576.95|10577.29|10577.29|10577.29|10577.29|10576.95|10576.95|0
1649753020000|2022-04-12 08:43:40|10577.79|10577.79|10578.11|10578.11|10578.11|10578.11|10577.79|10577.79|0
1649753050000|2022-04-12 08:44:10|10577.61|10577.61|10576.6|10576.6|10577.61|10577.61|10574.68|10574.68|0
1649753060000|2022-04-12 08:44:20|10575.66|10575.66|10575.18|10575.18|10575.66|10575.66|10575.18|10575.18|0
1649753070000|2022-04-12 08:44:30|10574.71|10574.71|10575.09|10575.09|10575.69|10575.69|10574.71|10574.71|0
1649753080000|2022-04-12 08:44:40|10575.56|10575.56|10573.67|10573.67|10575.56|10575.56|10573.67|10573.67|0
1649753090000|2022-04-12 08:44:50|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10572.72|10572.72|0
1649753100000|2022-04-12 08:45:00|10574.14|10574.14|10574.14|10574.14|10574.14|10574.14|10574.14|10574.14|0
1649753110000|2022-04-12 08:45:10|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|0
1649753120000|2022-04-12 08:45:20|10573.3|10573.3|10574.12|10574.12|10574.35|10574.35|10573.3|10573.3|0
1649753130000|2022-04-12 08:45:30|10573.86|10573.86|10573.42|10573.42|10573.86|10573.86|10573.42|10573.42|0
1649753150000|2022-04-12 08:45:50|10573.94|10573.94|10575.62|10575.62|10575.62|10575.62|10573.94|10573.94|0
1649753160000|2022-04-12 08:46:00|10575.88|10575.88|10576.86|10576.86|10576.86|10576.86|10575.88|10575.88|0
1649753170000|2022-04-12 08:46:10|10577.2|10577.2|10579.07|10579.07|10579.07|10579.07|10577.2|10577.2|0
1649753180000|2022-04-12 08:46:20|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|0
1649753190000|2022-04-12 08:46:30|10579.43|10579.43|10579.65|10579.65|10579.91|10579.91|10578.61|10578.61|0
1649753200000|2022-04-12 08:46:40|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|0
1649753210000|2022-04-12 08:46:50|10580.76|10580.76|10581.62|10581.62|10581.73|10581.73|10580.76|10580.76|0
1649753220000|2022-04-12 08:47:00|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|0
1649753230000|2022-04-12 08:47:10|10580.17|10580.17|10579.89|10579.89|10580.41|10580.41|10579.89|10579.89|0
1649753240000|2022-04-12 08:47:20|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|10579.82|0
1649753250000|2022-04-12 08:47:30|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1649753260000|2022-04-12 08:47:40|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|0
1649753270000|2022-04-12 08:47:50|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|0
1649753280000|2022-04-12 08:48:00|10579.06|10579.06|10578.8|10578.8|10579.06|10579.06|10578.8|10578.8|0
1649753290000|2022-04-12 08:48:10|10579.27|10579.27|10579.14|10579.14|10579.27|10579.27|10578.67|10578.67|0
1649753300000|2022-04-12 08:48:20|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|10578.8|0
1649753310000|2022-04-12 08:48:30|10578.32|10578.32|10579.3|10579.3|10579.3|10579.3|10578.32|10578.32|0
1649753320000|2022-04-12 08:48:40|10580.28|10580.28|10578.32|10578.32|10580.28|10580.28|10578.32|10578.32|0
1649753340000|2022-04-12 08:49:00|10577.8|10577.8|10577.8|10577.8|10577.8|10577.8|10577.8|10577.8|0
1649753370000|2022-04-12 08:49:30|10578.58|10578.58|10578.96|10578.96|10578.96|10578.96|10578.58|10578.58|0
1649753380000|2022-04-12 08:49:40|10578.7|10578.7|10578.82|10578.82|10579.38|10579.38|10578.35|10578.35|0
1649753390000|2022-04-12 08:49:50|10578.35|10578.35|10580.54|10580.54|10580.54|10580.54|10578.35|10578.35|0
1649753400000|2022-04-12 08:50:00|10580.89|10580.89|10581.36|10581.36|10581.36|10581.36|10580.89|10580.89|0
1649753420000|2022-04-12 08:50:20|10581.15|10581.15|10581.15|10581.15|10581.23|10581.23|10581.15|10581.15|0
1649753430000|2022-04-12 08:50:30|10580.68|10580.68|10580.68|10580.68|10580.68|10580.68|10580.68|10580.68|0
1649753440000|2022-04-12 08:50:40|10580.89|10580.89|10580.49|10580.49|10580.89|10580.89|10580.49|10580.49|0
1649753450000|2022-04-12 08:50:50|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1649753460000|2022-04-12 08:51:00|10580.55|10580.55|10581.39|10581.39|10581.39|10581.39|10580.55|10580.55|0
1649753470000|2022-04-12 08:51:10|10581.79|10581.79|10583.03|10583.03|10583.55|10583.55|10581.79|10581.79|0
1649753480000|2022-04-12 08:51:20|10584.01|10584.01|10586.65|10586.65|10586.65|10586.65|10584.01|10584.01|0
1649753490000|2022-04-12 08:51:30|10586.76|10586.76|10586.84|10586.84|10586.84|10586.84|10586.76|10586.76|0
1649753500000|2022-04-12 08:51:40|10587.81|10587.81|10587.42|10587.42|10587.81|10587.81|10587.42|10587.42|0
1649753510000|2022-04-12 08:51:50|10587.57|10587.57|10587.37|10587.37|10589|10589|10585.86|10585.86|0
1649753520000|2022-04-12 08:52:00|10587.84|10587.84|10587.84|10587.84|10587.84|10587.84|10587.84|10587.84|0
1649753530000|2022-04-12 08:52:10|10588.82|10588.82|10588.82|10588.82|10588.82|10588.82|10588.82|10588.82|0
1649753540000|2022-04-12 08:52:20|10589.79|10589.79|10591.71|10591.71|10591.71|10591.71|10589.79|10589.79|0
1649753560000|2022-04-12 08:52:40|10591.92|10591.92|10591.43|10591.43|10591.92|10591.92|10590.64|10590.64|0
1649753570000|2022-04-12 08:52:50|10591.48|10591.48|10593.14|10593.14|10593.14|10593.14|10591.48|10591.48|0
1649753580000|2022-04-12 08:53:00|10593.1|10593.1|10593.1|10593.1|10593.1|10593.1|10593.1|10593.1|0
1649753610000|2022-04-12 08:53:30|10593.21|10593.21|10593.21|10593.21|10593.21|10593.21|10593.21|10593.21|0
1649753620000|2022-04-12 08:53:40|10592.74|10592.74|10591.82|10591.82|10592.74|10592.74|10591.69|10591.69|0
1649753630000|2022-04-12 08:53:50|10591.7|10591.7|10591.54|10591.54|10591.7|10591.7|10591.54|10591.54|0
1649753640000|2022-04-12 08:54:00|10592.06|10592.06|10591.35|10591.35|10592.06|10592.06|10591.14|10591.14|0
1649753650000|2022-04-12 08:54:10|10591.52|10591.52|10591.99|10591.99|10591.99|10591.99|10591.52|10591.52|0
1649753660000|2022-04-12 08:54:20|10591.51|10591.51|10591.17|10591.17|10591.51|10591.51|10591.17|10591.17|0
1649753670000|2022-04-12 08:54:30|10590.7|10590.7|10590.7|10590.7|10592.65|10592.65|10590.7|10590.7|0
1649753680000|2022-04-12 08:54:40|10590.58|10590.58|10590.46|10590.46|10590.58|10590.58|10590.46|10590.46|0
1649753700000|2022-04-12 08:55:00|10589.99|10589.99|10589.99|10589.99|10589.99|10589.99|10589.99|10589.99|0
1649753720000|2022-04-12 08:55:20|10588.87|10588.87|10587.98|10587.98|10588.87|10588.87|10587.98|10587.98|0
1649753750000|2022-04-12 08:55:50|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|10587.51|0
1649753760000|2022-04-12 08:56:00|10587.09|10587.09|10587.09|10587.09|10587.09|10587.09|10587.09|10587.09|0
1649753780000|2022-04-12 08:56:20|10586.79|10586.79|10586.52|10586.52|10586.79|10586.79|10586.52|10586.52|0
1649753790000|2022-04-12 08:56:30|10586.05|10586.05|10585.93|10585.93|10586.05|10586.05|10585.93|10585.93|0
1649753800000|2022-04-12 08:56:40|10586.45|10586.45|10586.45|10586.45|10587.4|10587.4|10586.45|10586.45|0
1649753820000|2022-04-12 08:57:00|10586.24|10586.24|10585.77|10585.77|10586.24|10586.24|10585.29|10585.29|0
1649753830000|2022-04-12 08:57:10|10586.24|10586.24|10585.77|10585.77|10588.64|10588.64|10585.77|10585.77|0
1649753840000|2022-04-12 08:57:20|10586.24|10586.24|10585.77|10585.77|10586.24|10586.24|10585.77|10585.77|0
1649753850000|2022-04-12 08:57:30|10585.29|10585.29|10585.06|10585.06|10585.29|10585.29|10585.06|10585.06|0
1649753860000|2022-04-12 08:57:40|10584.96|10584.96|10585.62|10585.62|10585.62|10585.62|10584.54|10584.54|0
1649753870000|2022-04-12 08:57:50|10585.5|10585.5|10587.4|10587.4|10587.4|10587.4|10585.5|10585.5|0
1649753880000|2022-04-12 08:58:00|10586.92|10586.92|10585.3|10585.3|10586.92|10586.92|10585.3|10585.3|0
1649753890000|2022-04-12 08:58:10|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|10585.77|10585.77|0
1649753910000|2022-04-12 08:58:30|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|10587.19|0
1649753920000|2022-04-12 08:58:40|10586.8|10586.8|10587.64|10587.64|10587.64|10587.64|10586.66|10586.66|0
1649753940000|2022-04-12 08:59:00|10587.43|10587.43|10587.43|10587.43|10587.43|10587.43|10587.43|10587.43|0
1649753950000|2022-04-12 08:59:10|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|10588.41|0
1649753960000|2022-04-12 08:59:20|10586.46|10586.46|10586.46|10586.46|10586.46|10586.46|10586.46|10586.46|0
1649753970000|2022-04-12 08:59:30|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|0
1649753980000|2022-04-12 08:59:40|10587.29|10587.29|10585.15|10585.15|10587.29|10587.29|10585.15|10585.15|0
1649753990000|2022-04-12 08:59:50|10585|10585|10585.07|10585.07|10585.07|10585.07|10584.6|10584.6|0
1649754000000|2022-04-12 09:00:00|10584.6|10584.6|10584.13|10584.13|10584.6|10584.6|10584.13|10584.13|0
1649754010000|2022-04-12 09:00:10|10584.06|10584.06|10584.01|10584.01|10584.06|10584.06|10583.94|10583.94|0
1649754020000|2022-04-12 09:00:20|10584.99|10584.99|10586.35|10586.35|10586.35|10586.35|10584.99|10584.99|0
1649754030000|2022-04-12 09:00:30|10586.01|10586.01|10586.01|10586.01|10586.01|10586.01|10586.01|10586.01|0
1649754040000|2022-04-12 09:00:40|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|0
1649754050000|2022-04-12 09:00:50|10585.97|10585.97|10585.03|10585.03|10585.97|10585.97|10585.03|10585.03|0
1649754070000|2022-04-12 09:01:10|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|10585.15|0
1649754080000|2022-04-12 09:01:20|10584.21|10584.21|10584.21|10584.21|10584.21|10584.21|10584.21|10584.21|0
1649754090000|2022-04-12 09:01:30|10583.86|10583.86|10582.48|10582.48|10583.86|10583.86|10582.48|10582.48|0
1649754100000|2022-04-12 09:01:40|10582.74|10582.74|10583.52|10583.52|10583.52|10583.52|10582.74|10582.74|0
1649754110000|2022-04-12 09:01:50|10583.37|10583.37|10584.35|10584.35|10584.35|10584.35|10583.37|10583.37|0
1649754120000|2022-04-12 09:02:00|10584.04|10584.04|10584.79|10584.79|10584.79|10584.79|10584.04|10584.04|0
1649754130000|2022-04-12 09:02:10|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|0
1649754180000|2022-04-12 09:03:00|10582.83|10582.83|10585.88|10585.88|10585.88|10585.88|10582.83|10582.83|0
1649754190000|2022-04-12 09:03:10|10586.22|10586.22|10587.08|10587.08|10587.2|10587.2|10586.22|10586.22|0
1649754200000|2022-04-12 09:03:20|10586.74|10586.74|10584.78|10584.78|10586.74|10586.74|10584.57|10584.57|0
1649754210000|2022-04-12 09:03:30|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|10585.02|0
1649754220000|2022-04-12 09:03:40|10584.81|10584.81|10584.29|10584.29|10584.81|10584.81|10584.29|10584.29|0
1649754240000|2022-04-12 09:04:00|10585.27|10585.27|10584.59|10584.59|10585.27|10585.27|10584.59|10584.59|0
1649754260000|2022-04-12 09:04:20|10584.51|10584.51|10584.11|10584.11|10584.51|10584.51|10584.11|10584.11|0
1649754270000|2022-04-12 09:04:30|10583.14|10583.14|10582.66|10582.66|10583.14|10583.14|10582.66|10582.66|0
1649754280000|2022-04-12 09:04:40|10581.69|10581.69|10580.62|10580.62|10581.69|10581.69|10580.62|10580.62|0
1649754300000|2022-04-12 09:05:00|10581.02|10581.02|10580.91|10580.91|10581.02|10581.02|10580.91|10580.91|0
1649754310000|2022-04-12 09:05:10|10581.16|10581.16|10581.58|10581.58|10581.58|10581.58|10581.08|10581.08|0
1649754320000|2022-04-12 09:05:20|10581.24|10581.24|10580.76|10580.76|10581.24|10581.24|10580.76|10580.76|0
1649754330000|2022-04-12 09:05:30|10580.42|10580.42|10580.42|10580.42|10580.42|10580.42|10580.42|10580.42|0
1649754340000|2022-04-12 09:05:40|10580.34|10580.34|10580.75|10580.75|10580.75|10580.75|10580.34|10580.34|0
1649754350000|2022-04-12 09:05:50|10583.17|10583.17|10583.17|10583.17|10583.17|10583.17|10583.17|10583.17|0
1649754360000|2022-04-12 09:06:00|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|0
1649754370000|2022-04-12 09:06:10|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|0
1649754380000|2022-04-12 09:06:20|10583.66|10583.66|10583.78|10583.78|10583.78|10583.78|10583.66|10583.66|0
1649754390000|2022-04-12 09:06:30|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|0
1649754400000|2022-04-12 09:06:40|10584.22|10584.22|10585.79|10585.79|10585.79|10585.79|10584.22|10584.22|0
1649754410000|2022-04-12 09:06:50|10585.39|10585.39|10587.04|10587.04|10587.04|10587.04|10585|10585|0
1649754420000|2022-04-12 09:07:00|10586.62|10586.62|10587.65|10587.65|10588.26|10588.26|10586.62|10586.62|0
1649754430000|2022-04-12 09:07:10|10587.7|10587.7|10587.79|10587.79|10587.79|10587.79|10587.7|10587.7|0
1649754440000|2022-04-12 09:07:20|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|10587.53|0
1649754450000|2022-04-12 09:07:30|10587.93|10587.93|10588.24|10588.24|10588.44|10588.44|10587.93|10587.93|0
1649754460000|2022-04-12 09:07:40|10587.26|10587.26|10587.26|10587.26|10587.26|10587.26|10587.26|10587.26|0
1649754470000|2022-04-12 09:07:50|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|0
1649754480000|2022-04-12 09:08:00|10588.59|10588.59|10588.99|10588.99|10588.99|10588.99|10588.59|10588.59|0
1649754490000|2022-04-12 09:08:10|10589.97|10589.97|10589.02|10589.02|10589.97|10589.97|10589.02|10589.02|0
1649754500000|2022-04-12 09:08:20|10590.05|10590.05|10594.6|10594.6|10594.6|10594.6|10590.05|10590.05|0
1649754510000|2022-04-12 09:08:30|10594.73|10594.73|10594|10594|10594.73|10594.73|10594|10594|0
1649754520000|2022-04-12 09:08:40|10593.48|10593.48|10594|10594|10594|10594|10593.48|10593.48|0
1649754540000|2022-04-12 09:09:00|10593.53|10593.53|10593.4|10593.4|10593.53|10593.53|10593.05|10593.05|0
1649754550000|2022-04-12 09:09:10|10593.63|10593.63|10593.37|10593.37|10593.63|10593.63|10593.37|10593.37|0
1649754560000|2022-04-12 09:09:20|10593.05|10593.05|10592.93|10592.93|10593.05|10593.05|10592.93|10592.93|0
1649754570000|2022-04-12 09:09:30|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|10593.03|0
1649754580000|2022-04-12 09:09:40|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|0
1649754590000|2022-04-12 09:09:50|10594.21|10594.21|10593.91|10593.91|10594.21|10594.21|10593.91|10593.91|0
1649754600000|2022-04-12 09:10:00|10594.88|10594.88|10594.52|10594.52|10594.88|10594.88|10593.91|10593.91|0
1649754610000|2022-04-12 09:10:10|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|0
1649754630000|2022-04-12 09:10:30|10594.05|10594.05|10594.05|10594.05|10594.39|10594.39|10594.05|10594.05|0
1649754650000|2022-04-12 09:10:50|10593.57|10593.57|10593.57|10593.57|10593.57|10593.57|10593.57|10593.57|0
1649754660000|2022-04-12 09:11:00|10593.1|10593.1|10593.3|10593.3|10593.5|10593.5|10593.1|10593.1|0
1649754670000|2022-04-12 09:11:10|10595.25|10595.25|10595.25|10595.25|10595.25|10595.25|10595.25|10595.25|0
1649754680000|2022-04-12 09:11:20|10594.78|10594.78|10594.27|10594.27|10594.78|10594.78|10594.27|10594.27|0
1649754690000|2022-04-12 09:11:30|10594.43|10594.43|10592.75|10592.75|10594.43|10594.43|10592.75|10592.75|0
1649754700000|2022-04-12 09:11:40|10592.64|10592.64|10592.64|10592.64|10592.64|10592.64|10592.64|10592.64|0
1649754710000|2022-04-12 09:11:50|10591.66|10591.66|10588.32|10588.32|10591.66|10591.66|10588.32|10588.32|0
1649754720000|2022-04-12 09:12:00|10588.8|10588.8|10582.79|10582.79|10588.8|10588.8|10582.79|10582.79|0
1649754730000|2022-04-12 09:12:10|10583.74|10583.74|10584.71|10584.71|10584.71|10584.71|10583.74|10583.74|0
1649754740000|2022-04-12 09:12:20|10585.06|10585.06|10585.45|10585.45|10585.45|10585.45|10585.06|10585.06|0
1649754760000|2022-04-12 09:12:40|10584.98|10584.98|10585.11|10585.11|10585.11|10585.11|10584.98|10584.98|0
1649754770000|2022-04-12 09:12:50|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|0
1649754800000|2022-04-12 09:13:20|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|0
1649754810000|2022-04-12 09:13:30|10583.79|10583.79|10584.27|10584.27|10584.27|10584.27|10583.79|10583.79|0
1649754840000|2022-04-12 09:14:00|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|10584.34|0
1649754860000|2022-04-12 09:14:20|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|10584.08|0
1649754870000|2022-04-12 09:14:30|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|0
1649754880000|2022-04-12 09:14:40|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|10584.77|0
1649754890000|2022-04-12 09:14:50|10584.67|10584.67|10584.67|10584.67|10584.67|10584.67|10584.67|10584.67|0
1649754900000|2022-04-12 09:15:00|10584.79|10584.79|10585.14|10585.14|10585.48|10585.48|10584.79|10584.79|0
1649754910000|2022-04-12 09:15:10|10586.11|10586.11|10586.99|10586.99|10587.09|10587.09|10586.01|10586.01|0
1649754920000|2022-04-12 09:15:20|10587.46|10587.46|10589.67|10589.67|10589.67|10589.67|10587.46|10587.46|0
1649754930000|2022-04-12 09:15:30|10590.28|10590.28|10595.71|10595.71|10595.71|10595.71|10590.28|10590.28|0
1649754970000|2022-04-12 09:16:10|10596.06|10596.06|10596.17|10596.17|10596.17|10596.17|10596.06|10596.06|0
1649754980000|2022-04-12 09:16:20|10595.84|10595.84|10598.6|10598.6|10599.1|10599.1|10595.84|10595.84|0
1649755000000|2022-04-12 09:16:40|10598.72|10598.72|10598.25|10598.25|10598.72|10598.72|10598.25|10598.25|0
1649755010000|2022-04-12 09:16:50|10597.78|10597.78|10597.78|10597.78|10597.78|10597.78|10597.78|10597.78|0
1649755030000|2022-04-12 09:17:10|10597.7|10597.7|10596.33|10596.33|10597.7|10597.7|10596.33|10596.33|0
1649755040000|2022-04-12 09:17:20|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|10596.72|0
1649755050000|2022-04-12 09:17:30|10596.57|10596.57|10596.17|10596.17|10596.57|10596.57|10596.17|10596.17|0
1649755060000|2022-04-12 09:17:40|10596.25|10596.25|10596.13|10596.13|10596.25|10596.25|10596.13|10596.13|0
1649755070000|2022-04-12 09:17:50|10595.08|10595.08|10594.49|10594.49|10595.08|10595.08|10594.49|10594.49|0
1649755090000|2022-04-12 09:18:10|10593.99|10593.99|10593.59|10593.59|10593.99|10593.99|10593.59|10593.59|0
1649755100000|2022-04-12 09:18:20|10593.18|10593.18|10593.18|10593.18|10593.18|10593.18|10593.18|10593.18|0
1649755140000|2022-04-12 09:19:00|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|0
1649755160000|2022-04-12 09:19:20|10593.74|10593.74|10594.16|10594.16|10594.16|10594.16|10593.74|10593.74|0
1649755170000|2022-04-12 09:19:30|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|0
1649755180000|2022-04-12 09:19:40|10594.16|10594.16|10593.69|10593.69|10594.16|10594.16|10593.21|10593.21|0
1649755220000|2022-04-12 09:20:20|10593.21|10593.21|10591.29|10591.29|10593.21|10593.21|10591.29|10591.29|0
1649755240000|2022-04-12 09:20:40|10590.82|10590.82|10591.16|10591.16|10591.29|10591.29|10590.76|10590.76|0
1649755250000|2022-04-12 09:20:50|10590.9|10590.9|10590.9|10590.9|10590.9|10590.9|10590.9|10590.9|0
1649755260000|2022-04-12 09:21:00|10590.7|10590.7|10590.22|10590.22|10590.7|10590.7|10590.22|10590.22|0
1649755280000|2022-04-12 09:21:20|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|10590.3|0
1649755290000|2022-04-12 09:21:30|10590.56|10590.56|10590.3|10590.3|10590.56|10590.56|10590.3|10590.3|0
1649755300000|2022-04-12 09:21:40|10590.42|10590.42|10591.42|10591.42|10591.42|10591.42|10590.42|10590.42|0
1649755320000|2022-04-12 09:22:00|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|10591.24|0
1649755330000|2022-04-12 09:22:10|10590.26|10590.26|10590.13|10590.13|10590.26|10590.26|10590.13|10590.13|0
1649755340000|2022-04-12 09:22:20|10589.16|10589.16|10588.18|10588.18|10589.16|10589.16|10588.18|10588.18|0
1649755350000|2022-04-12 09:22:30|10587.2|10587.2|10587.2|10587.2|10587.2|10587.2|10587.2|10587.2|0
1649755360000|2022-04-12 09:22:40|10586.86|10586.86|10586.91|10586.91|10586.91|10586.91|10586.86|10586.86|0
1649755370000|2022-04-12 09:22:50|10587.38|10587.38|10588.2|10588.2|10588.2|10588.2|10587.38|10587.38|0
1649755380000|2022-04-12 09:23:00|10588.4|10588.4|10586.98|10586.98|10588.4|10588.4|10586.98|10586.98|0
1649755390000|2022-04-12 09:23:10|10586.51|10586.51|10586.39|10586.39|10586.51|10586.51|10586.39|10586.39|0
1649755400000|2022-04-12 09:23:20|10586.86|10586.86|10586.99|10586.99|10586.99|10586.99|10586.86|10586.86|0
1649755420000|2022-04-12 09:23:40|10586.87|10586.87|10588.83|10588.83|10588.83|10588.83|10586.87|10586.87|0
1649755430000|2022-04-12 09:23:50|10589.3|10589.3|10591.21|10591.21|10591.21|10591.21|10589.3|10589.3|0
1649755440000|2022-04-12 09:24:00|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|10590.81|0
1649755460000|2022-04-12 09:24:20|10590.74|10590.74|10590.65|10590.65|10590.74|10590.74|10590.32|10590.32|0
1649755470000|2022-04-12 09:24:30|10589.68|10589.68|10588.28|10588.28|10589.68|10589.68|10588.28|10588.28|0
1649755490000|2022-04-12 09:24:50|10586.33|10586.33|10585.35|10585.35|10586.33|10586.33|10585.35|10585.35|0
1649755510000|2022-04-12 09:25:10|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|0
1649755520000|2022-04-12 09:25:20|10584.53|10584.53|10581.91|10581.91|10584.53|10584.53|10581.91|10581.91|0
1649755540000|2022-04-12 09:25:40|10582.38|10582.38|10582.31|10582.31|10582.38|10582.38|10582.31|10582.31|0
1649755550000|2022-04-12 09:25:50|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|0
1649755560000|2022-04-12 09:26:00|10580.94|10580.94|10574.06|10574.06|10581.46|10581.46|10574.06|10574.06|0
1649755570000|2022-04-12 09:26:10|10573.08|10573.08|10576.42|10576.42|10576.42|10576.42|10573.08|10573.08|0
1649755590000|2022-04-12 09:26:30|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|10576.63|0
1649755610000|2022-04-12 09:26:50|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|0
1649755620000|2022-04-12 09:27:00|10575.83|10575.83|10575.76|10575.76|10575.83|10575.83|10575.76|10575.76|0
1649755660000|2022-04-12 09:27:40|10575.12|10575.12|10574.65|10574.65|10575.12|10575.12|10574.65|10574.65|0
1649755670000|2022-04-12 09:27:50|10576.6|10576.6|10575.34|10575.34|10577.64|10577.64|10575.34|10575.34|0
1649755680000|2022-04-12 09:28:00|10575.21|10575.21|10576.08|10576.08|10576.08|10576.08|10575.21|10575.21|0
1649755700000|2022-04-12 09:28:20|10576.5|10576.5|10578.43|10578.43|10578.43|10578.43|10576.5|10576.5|0
1649755710000|2022-04-12 09:28:30|10579.4|10579.4|10576.96|10576.96|10579.4|10579.4|10576.96|10576.96|0
1649755720000|2022-04-12 09:28:40|10576.49|10576.49|10576.01|10576.01|10576.49|10576.49|10576.01|10576.01|0
1649755740000|2022-04-12 09:29:00|10576.96|10576.96|10576.49|10576.49|10576.96|10576.96|10576.49|10576.49|0
1649755750000|2022-04-12 09:29:10|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|10576.01|0
1649755760000|2022-04-12 09:29:20|10576.27|10576.27|10577.25|10577.25|10577.25|10577.25|10576.27|10576.27|0
1649755790000|2022-04-12 09:29:50|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|10576.78|0
1649755800000|2022-04-12 09:30:00|10576.28|10576.28|10575.46|10575.46|10576.28|10576.28|10575.33|10575.33|0
1649755810000|2022-04-12 09:30:10|10575.94|10575.94|10576.41|10576.41|10576.41|10576.41|10575.94|10575.94|0
1649755820000|2022-04-12 09:30:20|10576.21|10576.21|10575.71|10575.71|10576.21|10576.21|10575.71|10575.71|0
1649755830000|2022-04-12 09:30:30|10576.69|10576.69|10577.66|10577.66|10577.66|10577.66|10576.69|10576.69|0
1649755840000|2022-04-12 09:30:40|10577.92|10577.92|10577.92|10577.92|10577.92|10577.92|10577.92|10577.92|0
1649755860000|2022-04-12 09:31:00|10577.69|10577.69|10577.33|10577.33|10577.69|10577.69|10577.33|10577.33|0
1649755870000|2022-04-12 09:31:10|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|10577.26|0
1649755910000|2022-04-12 09:31:50|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|0
1649755920000|2022-04-12 09:32:00|10576.99|10576.99|10577.39|10577.39|10577.39|10577.39|10576.99|10576.99|0
1649755930000|2022-04-12 09:32:10|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|0
1649755940000|2022-04-12 09:32:20|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|0
1649755950000|2022-04-12 09:32:30|10578.57|10578.57|10578.1|10578.1|10578.57|10578.57|10578.1|10578.1|0
1649755960000|2022-04-12 09:32:40|10578.31|10578.31|10579.29|10579.29|10579.29|10579.29|10578.31|10578.31|0
1649755970000|2022-04-12 09:32:50|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|10578.31|0
1649755980000|2022-04-12 09:33:00|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|0
1649755990000|2022-04-12 09:33:10|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|10577.45|0
1649756000000|2022-04-12 09:33:20|10576.98|10576.98|10577.45|10577.45|10577.45|10577.45|10576.98|10576.98|0
1649756010000|2022-04-12 09:33:30|10577.8|10577.8|10576.29|10576.29|10577.8|10577.8|10576.29|10576.29|0
1649756020000|2022-04-12 09:33:40|10575.5|10575.5|10575.38|10575.38|10575.5|10575.5|10575.38|10575.38|0
1649756040000|2022-04-12 09:34:00|10575.85|10575.85|10576.25|10576.25|10576.25|10576.25|10575.85|10575.85|0
1649756050000|2022-04-12 09:34:10|10575.27|10575.27|10575.27|10575.27|10575.27|10575.27|10575.27|10575.27|0
1649756060000|2022-04-12 09:34:20|10575.7|10575.7|10573.24|10573.24|10575.7|10575.7|10573.24|10573.24|0
1649756070000|2022-04-12 09:34:30|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|10572.77|0
1649756090000|2022-04-12 09:34:50|10572.26|10572.26|10572.74|10572.74|10572.74|10572.74|10572.26|10572.26|0
1649756100000|2022-04-12 09:35:00|10572.81|10572.81|10572.34|10572.34|10573.79|10573.79|10572.34|10572.34|0
1649756110000|2022-04-12 09:35:10|10572.22|10572.22|10572.11|10572.11|10572.22|10572.22|10572.11|10572.11|0
1649756120000|2022-04-12 09:35:20|10571.99|10571.99|10572.76|10572.76|10572.76|10572.76|10571.79|10571.79|0
1649756170000|2022-04-12 09:36:10|10573.27|10573.27|10572.76|10572.76|10573.27|10573.27|10572.76|10572.76|0
1649756210000|2022-04-12 09:36:50|10573|10573|10574.42|10574.42|10574.42|10574.42|10573|10573|0
1649756220000|2022-04-12 09:37:00|10574.53|10574.53|10573.59|10573.59|10574.53|10574.53|10573.59|10573.59|0
1649756230000|2022-04-12 09:37:10|10575.54|10575.54|10574.56|10574.56|10575.54|10575.54|10574.56|10574.56|0
1649756250000|2022-04-12 09:37:30|10573.59|10573.59|10573.24|10573.24|10573.59|10573.59|10573.24|10573.24|0
1649756290000|2022-04-12 09:38:10|10573.44|10573.44|10573.44|10573.44|10573.44|10573.44|10573.44|10573.44|0
1649756300000|2022-04-12 09:38:20|10572.47|10572.47|10572.6|10572.6|10572.6|10572.6|10572.47|10572.47|0
1649756320000|2022-04-12 09:38:40|10572.48|10572.48|10572.48|10572.48|10572.48|10572.48|10572.48|10572.48|0
1649756340000|2022-04-12 09:39:00|10572.13|10572.13|10568.47|10568.47|10572.13|10572.13|10568.47|10568.47|0
1649756350000|2022-04-12 09:39:10|10568.08|10568.08|10566.05|10566.05|10568.08|10568.08|10566.05|10566.05|0
1649756360000|2022-04-12 09:39:20|10566.4|10566.4|10566.28|10566.28|10566.4|10566.4|10566.28|10566.28|0
1649756380000|2022-04-12 09:39:40|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|0
1649756400000|2022-04-12 09:40:00|10566.38|10566.38|10562.98|10562.98|10566.38|10566.38|10562.98|10562.98|0
1649756410000|2022-04-12 09:40:10|10562.46|10562.46|10562.78|10562.78|10562.86|10562.86|10562.46|10562.46|0
1649756420000|2022-04-12 09:40:20|10562.98|10562.98|10563.33|10563.33|10563.33|10563.33|10562.98|10562.98|0
1649756440000|2022-04-12 09:40:40|10562.35|10562.35|10560.39|10560.39|10562.35|10562.35|10560.39|10560.39|0
1649756460000|2022-04-12 09:41:00|10562.35|10562.35|10562.68|10562.68|10562.68|10562.68|10562.35|10562.35|0
1649756480000|2022-04-12 09:41:20|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|10562.45|0
1649756500000|2022-04-12 09:41:40|10562.68|10562.68|10563.63|10563.63|10563.63|10563.63|10562.68|10562.68|0
1649756510000|2022-04-12 09:41:50|10564.6|10564.6|10562.64|10562.64|10564.6|10564.6|10562.64|10562.64|0
1649756520000|2022-04-12 09:42:00|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|0
1649756530000|2022-04-12 09:42:10|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|0
1649756550000|2022-04-12 09:42:30|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|0
1649756560000|2022-04-12 09:42:40|10560.96|10560.96|10560.96|10560.96|10560.96|10560.96|10560.96|10560.96|0
1649756570000|2022-04-12 09:42:50|10560.83|10560.83|10558.88|10558.88|10560.83|10560.83|10558.88|10558.88|0
1649756600000|2022-04-12 09:43:20|10559.28|10559.28|10560.51|10560.51|10560.51|10560.51|10559.28|10559.28|0
1649756630000|2022-04-12 09:43:50|10560.34|10560.34|10558.49|10558.49|10560.34|10560.34|10558.49|10558.49|0
1649756640000|2022-04-12 09:44:00|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|0
1649756650000|2022-04-12 09:44:10|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|0
1649756660000|2022-04-12 09:44:20|10556.8|10556.8|10556.11|10556.11|10556.8|10556.8|10556.11|10556.11|0
1649756670000|2022-04-12 09:44:30|10556.89|10556.89|10556.89|10556.89|10557.15|10557.15|10556.89|10556.89|0
1649756680000|2022-04-12 09:44:40|10558.21|10558.21|10558.21|10558.21|10558.21|10558.21|10558.21|10558.21|0
1649756690000|2022-04-12 09:44:50|10558.63|10558.63|10558.63|10558.63|10558.63|10558.63|10558.63|10558.63|0
1649756700000|2022-04-12 09:45:00|10559.61|10559.61|10558.89|10558.89|10559.61|10559.61|10557.65|10557.65|0
1649756710000|2022-04-12 09:45:10|10557.91|10557.91|10557.79|10557.79|10557.91|10557.91|10557.79|10557.79|0
1649756720000|2022-04-12 09:45:20|10558.05|10558.05|10559|10559|10559|10559|10558.05|10558.05|0
1649756730000|2022-04-12 09:45:30|10558.53|10558.53|10558.19|10558.19|10558.53|10558.53|10558.19|10558.19|0
1649756740000|2022-04-12 09:45:40|10558.67|10558.67|10558.78|10558.78|10558.92|10558.92|10558.67|10558.67|0
1649756780000|2022-04-12 09:46:20|10558.99|10558.99|10559.2|10559.2|10559.2|10559.2|10558.99|10558.99|0
1649756790000|2022-04-12 09:46:30|10558.73|10558.73|10558.33|10558.33|10558.73|10558.73|10558.02|10558.02|0
1649756810000|2022-04-12 09:46:50|10558.43|10558.43|10558.63|10558.63|10558.63|10558.63|10558.43|10558.43|0
1649756820000|2022-04-12 09:47:00|10559.67|10559.67|10558.69|10558.69|10559.67|10559.67|10558.69|10558.69|0
1649756830000|2022-04-12 09:47:10|10557.91|10557.91|10558.99|10558.99|10558.99|10558.99|10557.91|10557.91|0
1649756840000|2022-04-12 09:47:20|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|0
1649756850000|2022-04-12 09:47:30|10559.94|10559.94|10560.17|10560.17|10560.17|10560.17|10559.94|10559.94|0
1649756860000|2022-04-12 09:47:40|10561.15|10561.15|10561.65|10561.65|10561.65|10561.65|10561.15|10561.15|0
1649756890000|2022-04-12 09:48:10|10561.17|10561.17|10561.31|10561.31|10561.31|10561.31|10561.1|10561.1|0
1649756900000|2022-04-12 09:48:20|10561.57|10561.57|10560.77|10560.77|10561.57|10561.57|10560.65|10560.65|0
1649756910000|2022-04-12 09:48:30|10561|10561|10561.52|10561.52|10561.52|10561.52|10560.55|10560.55|0
1649756930000|2022-04-12 09:48:50|10560.73|10560.73|10560.38|10560.38|10560.73|10560.73|10560.38|10560.38|0
1649756950000|2022-04-12 09:49:10|10560.27|10560.27|10560.27|10560.27|10560.53|10560.53|10560.27|10560.27|0
1649756960000|2022-04-12 09:49:20|10560.53|10560.53|10560.31|10560.31|10560.53|10560.53|10560.05|10560.05|0
1649756980000|2022-04-12 09:49:40|10560.79|10560.79|10560.53|10560.53|10560.79|10560.79|10560.53|10560.53|0
1649756990000|2022-04-12 09:49:50|10561.5|10561.5|10563.28|10563.28|10563.28|10563.28|10561.5|10561.5|0
1649757000000|2022-04-12 09:50:00|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|0
1649757010000|2022-04-12 09:50:10|10563.75|10563.75|10563.28|10563.28|10563.75|10563.75|10563.28|10563.28|0
1649757020000|2022-04-12 09:50:20|10563.02|10563.02|10561.44|10561.44|10564.37|10564.37|10561.44|10561.44|0
1649757040000|2022-04-12 09:50:40|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|0
1649757070000|2022-04-12 09:51:10|10562.67|10562.67|10562.41|10562.41|10562.67|10562.67|10562.41|10562.41|0
1649757080000|2022-04-12 09:51:20|10562.68|10562.68|10562.79|10562.79|10562.79|10562.79|10562.68|10562.68|0
1649757110000|2022-04-12 09:51:50|10561.82|10561.82|10560.84|10560.84|10561.82|10561.82|10560.84|10560.84|0
1649757120000|2022-04-12 09:52:00|10560.37|10560.37|10561.34|10561.34|10561.34|10561.34|10560.37|10560.37|0
1649757140000|2022-04-12 09:52:20|10560.95|10560.95|10561.34|10561.34|10561.34|10561.34|10560.95|10560.95|0
1649757150000|2022-04-12 09:52:30|10561.18|10561.18|10560.92|10560.92|10561.18|10561.18|10560.92|10560.92|0
1649757180000|2022-04-12 09:53:00|10561.04|10561.04|10562.1|10562.1|10562.1|10562.1|10561.04|10561.04|0
1649757210000|2022-04-12 09:53:30|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|0
1649757240000|2022-04-12 09:54:00|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|0
1649757260000|2022-04-12 09:54:20|10560.52|10560.52|10560.72|10560.72|10560.72|10560.72|10560.52|10560.52|0
1649757270000|2022-04-12 09:54:30|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|0
1649757280000|2022-04-12 09:54:40|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|10561.12|0
1649757290000|2022-04-12 09:54:50|10561|10561|10561|10561|10561|10561|10561|10561|0
1649757300000|2022-04-12 09:55:00|10561.13|10561.13|10561.13|10561.13|10561.13|10561.13|10561.13|10561.13|0
1649757320000|2022-04-12 09:55:20|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|10562.08|0
1649757330000|2022-04-12 09:55:30|10562.19|10562.19|10561.06|10561.06|10562.19|10562.19|10560.8|10560.8|0
1649757370000|2022-04-12 09:56:10|10560.71|10560.71|10560.71|10560.71|10560.71|10560.71|10560.71|10560.71|0
1649757380000|2022-04-12 09:56:20|10560.97|10560.97|10561.49|10561.49|10561.49|10561.49|10560.97|10560.97|0
1649757390000|2022-04-12 09:56:30|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1649757400000|2022-04-12 09:56:40|10561.17|10561.17|10561.28|10561.28|10561.29|10561.29|10561.16|10561.16|0
1649757410000|2022-04-12 09:56:50|10561.97|10561.97|10563.18|10563.18|10563.18|10563.18|10561.97|10561.97|0
1649757420000|2022-04-12 09:57:00|10563.08|10563.08|10563.55|10563.55|10563.55|10563.55|10563.08|10563.08|0
1649757440000|2022-04-12 09:57:20|10563.67|10563.67|10563.57|10563.57|10563.67|10563.67|10563.57|10563.57|0
1649757450000|2022-04-12 09:57:30|10561.65|10561.65|10560.01|10560.01|10561.65|10561.65|10560.01|10560.01|0
1649757460000|2022-04-12 09:57:40|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|0
1649757470000|2022-04-12 09:57:50|10560.61|10560.61|10560.18|10560.18|10560.61|10560.61|10559.82|10559.82|0
1649757480000|2022-04-12 09:58:00|10560.39|10560.39|10560.79|10560.79|10560.79|10560.79|10560.39|10560.39|0
1649757500000|2022-04-12 09:58:20|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|10561.05|0
1649757510000|2022-04-12 09:58:30|10562.02|10562.02|10562.02|10562.02|10562.02|10562.02|10562.02|10562.02|0
1649757520000|2022-04-12 09:58:40|10561.76|10561.76|10561.24|10561.24|10561.76|10561.76|10561.24|10561.24|0
1649757530000|2022-04-12 09:58:50|10561.32|10561.32|10561.32|10561.32|10561.32|10561.32|10561.32|10561.32|0
1649757540000|2022-04-12 09:59:00|10560.8|10560.8|10561.32|10561.32|10561.32|10561.32|10560.8|10560.8|0
1649757560000|2022-04-12 09:59:20|10561.58|10561.58|10561.58|10561.58|10561.84|10561.84|10561.58|10561.58|0
1649757570000|2022-04-12 09:59:30|10561.11|10561.11|10560.91|10560.91|10561.11|10561.11|10560.91|10560.91|0
1649757580000|2022-04-12 09:59:40|10561.31|10561.31|10562.07|10562.07|10562.07|10562.07|10561.31|10561.31|0
1649757590000|2022-04-12 09:59:50|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|10563.05|0
1649757600000|2022-04-12 10:00:00|10562.85|10562.85|10560.79|10560.79|10562.85|10562.85|10560.79|10560.79|0
1649757610000|2022-04-12 10:00:10|10559.81|10559.81|10558.44|10558.44|10559.81|10559.81|10558.44|10558.44|0
1649757620000|2022-04-12 10:00:20|10557.46|10557.46|10557.58|10557.58|10557.58|10557.58|10557.38|10557.38|0
1649757630000|2022-04-12 10:00:30|10557.51|10557.51|10556.7|10556.7|10557.51|10557.51|10556.7|10556.7|0
1649757640000|2022-04-12 10:00:40|10557.27|10557.27|10557.43|10557.43|10557.85|10557.85|10557.27|10557.27|0
1649757660000|2022-04-12 10:01:00|10556.91|10556.91|10556.65|10556.65|10557.03|10557.03|10556.65|10556.65|0
1649757670000|2022-04-12 10:01:10|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|0
1649757680000|2022-04-12 10:01:20|10557.51|10557.51|10557.11|10557.11|10557.51|10557.51|10557.11|10557.11|0
1649757690000|2022-04-12 10:01:30|10555.26|10555.26|10554.29|10554.29|10555.26|10555.26|10554.29|10554.29|0
1649757700000|2022-04-12 10:01:40|10553.94|10553.94|10553.27|10553.27|10553.94|10553.94|10553.27|10553.27|0
1649757720000|2022-04-12 10:02:00|10552.92|10552.92|10552.45|10552.45|10552.92|10552.92|10552.45|10552.45|0
1649757730000|2022-04-12 10:02:10|10552.3|10552.3|10552.41|10552.41|10552.41|10552.41|10552.3|10552.3|0
1649757740000|2022-04-12 10:02:20|10552.55|10552.55|10552.55|10552.55|10552.55|10552.55|10552.55|10552.55|0
1649757750000|2022-04-12 10:02:30|10552.41|10552.41|10551.59|10551.59|10552.41|10552.41|10551.59|10551.59|0
1649757770000|2022-04-12 10:02:50|10551.79|10551.79|10550.92|10550.92|10552.87|10552.87|10550.92|10550.92|0
1649757780000|2022-04-12 10:03:00|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|0
1649757790000|2022-04-12 10:03:10|10551.57|10551.57|10551.31|10551.31|10551.57|10551.57|10551.31|10551.31|0
1649757830000|2022-04-12 10:03:50|10551.79|10551.79|10550.81|10550.81|10551.79|10551.79|10550.81|10550.81|0
1649757850000|2022-04-12 10:04:10|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|0
1649757860000|2022-04-12 10:04:20|10549.86|10549.86|10550.12|10550.12|10550.12|10550.12|10549.86|10549.86|0
1649757870000|2022-04-12 10:04:30|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|0
1649757880000|2022-04-12 10:04:40|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|0
1649757890000|2022-04-12 10:04:50|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|0
1649757900000|2022-04-12 10:05:00|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|0
1649757910000|2022-04-12 10:05:10|10550.76|10550.76|10550.29|10550.29|10550.76|10550.76|10550.29|10550.29|0
1649757920000|2022-04-12 10:05:20|10549.77|10549.77|10549.77|10549.77|10549.77|10549.77|10549.77|10549.77|0
1649757930000|2022-04-12 10:05:30|10549.46|10549.46|10550.83|10550.83|10550.83|10550.83|10549.38|10549.38|0
1649757940000|2022-04-12 10:05:40|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|0
1649757970000|2022-04-12 10:06:10|10550.32|10550.32|10550.37|10550.37|10550.37|10550.37|10550.32|10550.32|0
1649758000000|2022-04-12 10:06:40|10550.65|10550.65|10550.74|10550.74|10550.74|10550.74|10550.65|10550.65|0
1649758010000|2022-04-12 10:06:50|10550.41|10550.41|10550.64|10550.64|10550.74|10550.74|10550.41|10550.41|0
1649758020000|2022-04-12 10:07:00|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|10550.48|0
1649758030000|2022-04-12 10:07:10|10550.41|10550.41|10549.63|10549.63|10550.41|10550.41|10549.63|10549.63|0
1649758040000|2022-04-12 10:07:20|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|0
1649758050000|2022-04-12 10:07:30|10551.72|10551.72|10552.48|10552.48|10552.48|10552.48|10551.72|10551.72|0
1649758100000|2022-04-12 10:08:20|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|0
1649758110000|2022-04-12 10:08:30|10552.95|10552.95|10553.3|10553.3|10553.3|10553.3|10552.95|10552.95|0
1649758120000|2022-04-12 10:08:40|10553.04|10553.04|10554.02|10554.02|10554.02|10554.02|10553.04|10553.04|0
1649758130000|2022-04-12 10:08:50|10554.15|10554.15|10554.62|10554.62|10555.1|10555.1|10554.15|10554.15|0
1649758150000|2022-04-12 10:09:10|10554.23|10554.23|10554.23|10554.23|10554.23|10554.23|10554.23|10554.23|0
1649758160000|2022-04-12 10:09:20|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|0
1649758190000|2022-04-12 10:09:50|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|10554.46|0
1649758210000|2022-04-12 10:10:10|10554.12|10554.12|10554.12|10554.12|10554.12|10554.12|10554.12|10554.12|0
1649758220000|2022-04-12 10:10:20|10552.75|10552.75|10552.7|10552.7|10553.09|10553.09|10552.62|10552.62|0
1649758230000|2022-04-12 10:10:30|10551.72|10551.72|10551.46|10551.46|10551.72|10551.72|10551.46|10551.46|0
1649758250000|2022-04-12 10:10:50|10551.67|10551.67|10551.67|10551.67|10551.67|10551.67|10551.67|10551.67|0
1649758260000|2022-04-12 10:11:00|10552.15|10552.15|10552.35|10552.35|10552.35|10552.35|10552.15|10552.15|0
1649758270000|2022-04-12 10:11:10|10552.56|10552.56|10554.74|10554.74|10554.74|10554.74|10552.56|10552.56|0
1649758290000|2022-04-12 10:11:30|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|0
1649758300000|2022-04-12 10:11:40|10555.1|10555.1|10555.1|10555.1|10555.1|10555.1|10555.1|10555.1|0
1649758310000|2022-04-12 10:11:50|10556.08|10556.08|10555.98|10555.98|10556.08|10556.08|10555.98|10555.98|0
1649758320000|2022-04-12 10:12:00|10555.72|10555.72|10556.12|10556.12|10556.12|10556.12|10555.72|10555.72|0
1649758330000|2022-04-12 10:12:10|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|0
1649758340000|2022-04-12 10:12:20|10556.97|10556.97|10556.93|10556.93|10557.08|10557.08|10556.93|10556.93|0
1649758360000|2022-04-12 10:12:40|10557.19|10557.19|10557.45|10557.45|10557.45|10557.45|10557.19|10557.19|0
1649758370000|2022-04-12 10:12:50|10557.64|10557.64|10556.76|10556.76|10558.11|10558.11|10556.76|10556.76|0
1649758380000|2022-04-12 10:13:00|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|0
1649758390000|2022-04-12 10:13:10|10556.5|10556.5|10556.78|10556.78|10557.25|10557.25|10556.5|10556.5|0
1649758400000|2022-04-12 10:13:20|10557.25|10557.25|10556.86|10556.86|10557.25|10557.25|10556.78|10556.78|0
1649758410000|2022-04-12 10:13:30|10557.07|10557.07|10557.19|10557.19|10557.19|10557.19|10557.07|10557.07|0
1649758430000|2022-04-12 10:13:50|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|0
1649758440000|2022-04-12 10:14:00|10557.66|10557.66|10557.19|10557.19|10557.66|10557.66|10557.19|10557.19|0
1649758450000|2022-04-12 10:14:10|10557.66|10557.66|10557.19|10557.19|10557.66|10557.66|10556.71|10556.71|0
1649758460000|2022-04-12 10:14:20|10556.71|10556.71|10556.71|10556.71|10556.71|10556.71|10556.71|10556.71|0
1649758480000|2022-04-12 10:14:40|10555.48|10555.48|10555.95|10555.95|10555.95|10555.95|10555.48|10555.48|0
1649758490000|2022-04-12 10:14:50|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|0
1649758500000|2022-04-12 10:15:00|10556.5|10556.5|10556.64|10556.64|10556.64|10556.64|10556.5|10556.5|0
1649758510000|2022-04-12 10:15:10|10556.45|10556.45|10555.76|10555.76|10556.64|10556.64|10555.76|10555.76|0
1649758520000|2022-04-12 10:15:20|10555.26|10555.26|10555.4|10555.4|10555.4|10555.4|10555.26|10555.26|0
1649758530000|2022-04-12 10:15:30|10555.74|10555.74|10556.09|10556.09|10556.09|10556.09|10555.74|10555.74|0
1649758590000|2022-04-12 10:16:30|10556.56|10556.56|10555.58|10555.58|10556.56|10556.56|10555.58|10555.58|0
1649758600000|2022-04-12 10:16:40|10555.68|10555.68|10556.52|10556.52|10556.52|10556.52|10555.68|10555.68|0
1649758610000|2022-04-12 10:16:50|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|10556.42|0
1649758620000|2022-04-12 10:17:00|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|0
1649758640000|2022-04-12 10:17:20|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|10557.84|0
1649758650000|2022-04-12 10:17:30|10558.79|10558.79|10558.31|10558.31|10559.26|10559.26|10557.37|10557.37|0
1649758670000|2022-04-12 10:17:50|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|0
1649758680000|2022-04-12 10:18:00|10558.93|10558.93|10559.41|10559.41|10559.41|10559.41|10558.93|10558.93|0
1649758690000|2022-04-12 10:18:10|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|0
1649758700000|2022-04-12 10:18:20|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|0
1649758710000|2022-04-12 10:18:30|10558.16|10558.16|10556.36|10556.36|10558.16|10558.16|10555.86|10555.86|0
1649758720000|2022-04-12 10:18:40|10555.89|10555.89|10556.83|10556.83|10556.83|10556.83|10555.89|10555.89|0
1649758730000|2022-04-12 10:18:50|10556.36|10556.36|10556.83|10556.83|10556.83|10556.83|10556.36|10556.36|0
1649758740000|2022-04-12 10:19:00|10557.31|10557.31|10556.31|10556.31|10557.31|10557.31|10556.31|10556.31|0
1649758760000|2022-04-12 10:19:20|10555.34|10555.34|10555.58|10555.58|10555.58|10555.58|10555.34|10555.34|0
1649758770000|2022-04-12 10:19:30|10555.45|10555.45|10558.69|10558.69|10558.69|10558.69|10555.45|10555.45|0
1649758780000|2022-04-12 10:19:40|10559.47|10559.47|10559|10559|10559.47|10559.47|10559|10559|0
1649758790000|2022-04-12 10:19:50|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|0
1649758800000|2022-04-12 10:20:00|10559.07|10559.07|10559.07|10559.07|10559.07|10559.07|10559.07|10559.07|0
1649758820000|2022-04-12 10:20:20|10558.1|10558.1|10558.1|10558.1|10558.1|10558.1|10558.1|10558.1|0
1649758830000|2022-04-12 10:20:30|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|10557.62|0
1649758840000|2022-04-12 10:20:40|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|0
1649758850000|2022-04-12 10:20:50|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|0
1649758860000|2022-04-12 10:21:00|10555.63|10555.63|10555.37|10555.37|10555.63|10555.63|10555.37|10555.37|0
1649758870000|2022-04-12 10:21:10|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|0
1649758880000|2022-04-12 10:21:20|10554.3|10554.3|10554.38|10554.38|10554.78|10554.78|10554.3|10554.3|0
1649758890000|2022-04-12 10:21:30|10554.46|10554.46|10554.53|10554.53|10554.53|10554.53|10554.06|10554.06|0
1649758900000|2022-04-12 10:21:40|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|0
1649758910000|2022-04-12 10:21:50|10555.13|10555.13|10555.02|10555.02|10555.13|10555.13|10555.02|10555.02|0
1649758920000|2022-04-12 10:22:00|10556.91|10556.91|10557.86|10557.86|10557.86|10557.86|10556.91|10556.91|0
1649758930000|2022-04-12 10:22:10|10558.33|10558.33|10558.33|10558.33|10558.59|10558.59|10558.33|10558.33|0
1649758940000|2022-04-12 10:22:20|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|10558.41|0
1649758960000|2022-04-12 10:22:40|10559.83|10559.83|10557.46|10557.46|10559.83|10559.83|10557.46|10557.46|0
1649758970000|2022-04-12 10:22:50|10557.31|10557.31|10556.75|10556.75|10557.69|10557.69|10556.75|10556.75|0
1649758980000|2022-04-12 10:23:00|10557.22|10557.22|10557.48|10557.48|10557.48|10557.48|10557.22|10557.22|0
1649758990000|2022-04-12 10:23:10|10557.95|10557.95|10558.47|10558.47|10558.47|10558.47|10557.95|10557.95|0
1649759000000|2022-04-12 10:23:20|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|10557.78|0
1649759020000|2022-04-12 10:23:40|10557.71|10557.71|10558.05|10558.05|10558.05|10558.05|10557.71|10557.71|0
1649759050000|2022-04-12 10:24:10|10557.71|10557.71|10556.41|10556.41|10557.71|10557.71|10556.41|10556.41|0
1649759060000|2022-04-12 10:24:20|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|0
1649759070000|2022-04-12 10:24:30|10556.22|10556.22|10556.22|10556.22|10556.22|10556.22|10556.22|10556.22|0
1649759100000|2022-04-12 10:25:00|10555.75|10555.75|10556.69|10556.69|10556.69|10556.69|10555.75|10555.75|0
1649759110000|2022-04-12 10:25:10|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|10556.29|0
1649759120000|2022-04-12 10:25:20|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|10555.81|0
1649759130000|2022-04-12 10:25:30|10555.74|10555.74|10555.8|10555.8|10555.8|10555.8|10555.74|10555.74|0
1649759140000|2022-04-12 10:25:40|10556.15|10556.15|10555.4|10555.4|10556.38|10556.38|10555.4|10555.4|0
1649759150000|2022-04-12 10:25:50|10555.19|10555.19|10556.7|10556.7|10556.7|10556.7|10555.19|10555.19|0
1649759180000|2022-04-12 10:26:20|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|10556.23|0
1649759190000|2022-04-12 10:26:30|10555.25|10555.25|10553.8|10553.8|10555.25|10555.25|10553.8|10553.8|0
1649759200000|2022-04-12 10:26:40|10553.11|10553.11|10552.72|10552.72|10553.11|10553.11|10552.72|10552.72|0
1649759230000|2022-04-12 10:27:10|10552.83|10552.83|10552.83|10552.83|10552.83|10552.83|10552.83|10552.83|0
1649759240000|2022-04-12 10:27:20|10552.43|10552.43|10552.43|10552.43|10552.43|10552.43|10552.43|10552.43|0
1649759260000|2022-04-12 10:27:40|10552.5|10552.5|10554.42|10554.42|10554.42|10554.42|10552.5|10552.5|0
1649759270000|2022-04-12 10:27:50|10554.03|10554.03|10554.03|10554.03|10554.03|10554.03|10554.03|10554.03|0
1649759280000|2022-04-12 10:28:00|10553.93|10553.93|10553.82|10553.82|10553.93|10553.93|10553.82|10553.82|0
1649759290000|2022-04-12 10:28:10|10553.94|10553.94|10553.94|10553.94|10554.06|10554.06|10553.94|10553.94|0
1649759330000|2022-04-12 10:28:50|10554.07|10554.07|10557.34|10557.34|10557.34|10557.34|10554.07|10554.07|0
1649759340000|2022-04-12 10:29:00|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|0
1649759350000|2022-04-12 10:29:10|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|10558.75|0
1649759360000|2022-04-12 10:29:20|10559.23|10559.23|10558.75|10558.75|10559.7|10559.7|10558.75|10558.75|0
1649759390000|2022-04-12 10:29:50|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|0
1649759410000|2022-04-12 10:30:10|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|0
1649759420000|2022-04-12 10:30:20|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|0
1649759440000|2022-04-12 10:30:40|10560.26|10560.26|10560.42|10560.42|10560.42|10560.42|10560.26|10560.26|0
1649759450000|2022-04-12 10:30:50|10560.6|10560.6|10560.6|10560.6|10560.6|10560.6|10560.6|10560.6|0
1649759470000|2022-04-12 10:31:10|10561.07|10561.07|10561.3|10561.3|10561.3|10561.3|10561.07|10561.07|0
1649759480000|2022-04-12 10:31:20|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|10561.78|0
1649759500000|2022-04-12 10:31:40|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|0
1649759520000|2022-04-12 10:32:00|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|10561.09|0
1649759540000|2022-04-12 10:32:20|10561.56|10561.56|10562.08|10562.08|10562.08|10562.08|10561.56|10561.56|0
1649759600000|2022-04-12 10:33:20|10562.15|10562.15|10562.15|10562.15|10562.15|10562.15|10562.15|10562.15|0
1649759610000|2022-04-12 10:33:30|10562.65|10562.65|10563.12|10563.12|10563.12|10563.12|10562.65|10562.65|0
1649759620000|2022-04-12 10:33:40|10562.98|10562.98|10563.46|10563.46|10563.46|10563.46|10562.98|10562.98|0
1649759630000|2022-04-12 10:33:50|10563.67|10563.67|10564.14|10564.14|10564.14|10564.14|10563.67|10563.67|0
1649759640000|2022-04-12 10:34:00|10562.72|10562.72|10562.25|10562.25|10562.72|10562.72|10562.25|10562.25|0
1649759670000|2022-04-12 10:34:30|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|0
1649759700000|2022-04-12 10:35:00|10562.19|10562.19|10563.92|10563.92|10563.92|10563.92|10562.19|10562.19|0
1649759710000|2022-04-12 10:35:10|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|10563.52|0
1649759720000|2022-04-12 10:35:20|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|0
1649759740000|2022-04-12 10:35:40|10564.68|10564.68|10564.59|10564.59|10564.68|10564.68|10564.47|10564.47|0
1649759750000|2022-04-12 10:35:50|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|0
1649759780000|2022-04-12 10:36:20|10564.99|10564.99|10565.32|10565.32|10565.32|10565.32|10564.99|10564.99|0
1649759790000|2022-04-12 10:36:30|10565.51|10565.51|10574.2|10574.2|10576.24|10576.24|10565.51|10565.51|0
1649759800000|2022-04-12 10:36:40|10573.22|10573.22|10570.75|10570.75|10573.22|10573.22|10570.75|10570.75|0
1649759810000|2022-04-12 10:36:50|10570.85|10570.85|10570.57|10570.57|10570.85|10570.85|10570.57|10570.57|0
1649759820000|2022-04-12 10:37:00|10570.42|10570.42|10570.54|10570.54|10570.54|10570.54|10570.42|10570.42|0
1649759830000|2022-04-12 10:37:10|10570.06|10570.06|10569.37|10569.37|10570.06|10570.06|10569.37|10569.37|0
1649759840000|2022-04-12 10:37:20|10569.61|10569.61|10569.79|10569.79|10569.79|10569.79|10569.61|10569.61|0
1649759850000|2022-04-12 10:37:30|10570.03|10570.03|10569.94|10569.94|10570.03|10570.03|10569.94|10569.94|0
1649759860000|2022-04-12 10:37:40|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|0
1649759870000|2022-04-12 10:37:50|10568.85|10568.85|10567.66|10567.66|10568.85|10568.85|10567.66|10567.66|0
1649759880000|2022-04-12 10:38:00|10568.69|10568.69|10568.69|10568.69|10568.69|10568.69|10568.69|10568.69|0
1649759890000|2022-04-12 10:38:10|10568.24|10568.24|10568.24|10568.24|10568.24|10568.24|10568.24|10568.24|0
1649759900000|2022-04-12 10:38:20|10567.77|10567.77|10567.77|10567.77|10567.77|10567.77|10567.77|10567.77|0
1649759910000|2022-04-12 10:38:30|10567.37|10567.37|10567.37|10567.37|10567.37|10567.37|10567.37|10567.37|0
1649759920000|2022-04-12 10:38:40|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|0
1649759950000|2022-04-12 10:39:10|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|0
1649759960000|2022-04-12 10:39:20|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|0
1649759970000|2022-04-12 10:39:30|10566.68|10566.68|10567.66|10567.66|10567.66|10567.66|10566.68|10566.68|0
1649759980000|2022-04-12 10:39:40|10567.79|10567.79|10567.38|10567.38|10567.86|10567.86|10567.38|10567.38|0
1649759990000|2022-04-12 10:39:50|10567.17|10567.17|10566.79|10566.79|10567.17|10567.17|10566.79|10566.79|0
1649760000000|2022-04-12 10:40:00|10566.62|10566.62|10565.68|10565.68|10566.62|10566.62|10565.68|10565.68|0
1649760010000|2022-04-12 10:40:10|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|10565.42|0
1649760020000|2022-04-12 10:40:20|10565.16|10565.16|10565.68|10565.68|10565.68|10565.68|10565.16|10565.16|0
1649760030000|2022-04-12 10:40:30|10565.56|10565.56|10564.17|10564.17|10565.56|10565.56|10564.17|10564.17|0
1649760050000|2022-04-12 10:40:50|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|0
1649760060000|2022-04-12 10:41:00|10561.27|10561.27|10560.35|10560.35|10561.27|10561.27|10560.35|10560.35|0
1649760080000|2022-04-12 10:41:20|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|0
1649760100000|2022-04-12 10:41:40|10558.59|10558.59|10558.59|10558.59|10558.59|10558.59|10558.59|10558.59|0
1649760120000|2022-04-12 10:42:00|10558.8|10558.8|10560.03|10560.03|10560.03|10560.03|10558.8|10558.8|0
1649760150000|2022-04-12 10:42:30|10560.16|10560.16|10558.95|10558.95|10560.16|10560.16|10558.95|10558.95|0
1649760160000|2022-04-12 10:42:40|10559.08|10559.08|10560.06|10560.06|10560.06|10560.06|10559.08|10559.08|0
1649760170000|2022-04-12 10:42:50|10560.13|10560.13|10560.76|10560.76|10560.76|10560.76|10560.13|10560.13|0
1649760210000|2022-04-12 10:43:30|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|10561.23|0
1649760230000|2022-04-12 10:43:50|10560.71|10560.71|10559.79|10559.79|10560.71|10560.71|10559.79|10559.79|0
1649760260000|2022-04-12 10:44:20|10558.82|10558.82|10559.16|10559.16|10559.16|10559.16|10558.82|10558.82|0
1649760270000|2022-04-12 10:44:30|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|10558.76|0
1649760300000|2022-04-12 10:45:00|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|0
1649760310000|2022-04-12 10:45:10|10559.87|10559.87|10559.87|10559.87|10559.87|10559.87|10559.87|10559.87|0
1649760320000|2022-04-12 10:45:20|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|0
1649760330000|2022-04-12 10:45:30|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|0
1649760350000|2022-04-12 10:45:50|10559.75|10559.75|10558.57|10558.57|10559.75|10559.75|10558.57|10558.57|0
1649760360000|2022-04-12 10:46:00|10558.45|10558.45|10559.42|10559.42|10559.42|10559.42|10558.45|10558.45|0
1649760370000|2022-04-12 10:46:10|10559.54|10559.54|10559.28|10559.28|10559.54|10559.54|10559.28|10559.28|0
1649760400000|2022-04-12 10:46:40|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|0
1649760410000|2022-04-12 10:46:50|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|0
1649760430000|2022-04-12 10:47:10|10560.31|10560.31|10560.2|10560.2|10560.31|10560.31|10560.2|10560.2|0
1649760470000|2022-04-12 10:47:50|10560.41|10560.41|10560.41|10560.41|10560.41|10560.41|10560.41|10560.41|0
1649760480000|2022-04-12 10:48:00|10561.38|10561.38|10558.96|10558.96|10561.38|10561.38|10558.96|10558.96|0
1649760500000|2022-04-12 10:48:20|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|0
1649760510000|2022-04-12 10:48:30|10559.97|10559.97|10559.56|10559.56|10560.04|10560.04|10559.56|10559.56|0
1649760530000|2022-04-12 10:48:50|10559.66|10559.66|10558.4|10558.4|10559.66|10559.66|10558.4|10558.4|0
1649760540000|2022-04-12 10:49:00|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|0
1649760590000|2022-04-12 10:49:50|10557.91|10557.91|10558.3|10558.3|10558.3|10558.3|10557.91|10557.91|0
1649760600000|2022-04-12 10:50:00|10558.78|10558.78|10558.78|10558.78|10558.78|10558.78|10558.78|10558.78|0
1649760610000|2022-04-12 10:50:10|10558.89|10558.89|10559.29|10559.29|10559.29|10559.29|10558.89|10558.89|0
1649760620000|2022-04-12 10:50:20|10559.49|10559.49|10559.61|10559.61|10559.61|10559.61|10559.49|10559.49|0
1649760630000|2022-04-12 10:50:30|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|0
1649760660000|2022-04-12 10:51:00|10559.91|10559.91|10559.37|10559.37|10559.91|10559.91|10559.37|10559.37|0
1649760670000|2022-04-12 10:51:10|10559.89|10559.89|10559.93|10559.93|10559.93|10559.93|10559.89|10559.89|0
1649760680000|2022-04-12 10:51:20|10559.89|10559.89|10560.83|10560.83|10560.83|10560.83|10559.89|10559.89|0
1649760690000|2022-04-12 10:51:30|10561.03|10561.03|10561.1|10561.1|10561.1|10561.1|10561.03|10561.03|0
1649760710000|2022-04-12 10:51:50|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|10561.21|0
1649760720000|2022-04-12 10:52:00|10561.33|10561.33|10561.45|10561.45|10561.45|10561.45|10561.33|10561.33|0
1649760740000|2022-04-12 10:52:20|10562.42|10562.42|10562.68|10562.68|10562.68|10562.68|10562.42|10562.42|0
1649760750000|2022-04-12 10:52:30|10563.16|10563.16|10562.26|10562.26|10563.58|10563.58|10562.26|10562.26|0
1649760770000|2022-04-12 10:52:50|10561.28|10561.28|10560.17|10560.17|10561.28|10561.28|10560.17|10560.17|0
1649760810000|2022-04-12 10:53:30|10560.07|10560.07|10560.85|10560.85|10560.85|10560.85|10559.87|10559.87|0
1649760820000|2022-04-12 10:53:40|10561.08|10561.08|10559.73|10559.73|10561.08|10561.08|10559.73|10559.73|0
1649760840000|2022-04-12 10:54:00|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|0
1649760850000|2022-04-12 10:54:10|10560.37|10560.37|10560.37|10560.37|10560.37|10560.37|10560.37|10560.37|0
1649760860000|2022-04-12 10:54:20|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|10559.9|0
1649760880000|2022-04-12 10:54:40|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|0
1649760900000|2022-04-12 10:55:00|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|0
1649760910000|2022-04-12 10:55:10|10559.25|10559.25|10559.25|10559.25|10559.25|10559.25|10559.25|10559.25|0
1649760920000|2022-04-12 10:55:20|10559.46|10559.46|10559.46|10559.46|10559.46|10559.46|10559.46|10559.46|0
1649760960000|2022-04-12 10:56:00|10559.57|10559.57|10558.16|10558.16|10559.57|10559.57|10558.16|10558.16|0
1649760990000|2022-04-12 10:56:30|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|0
1649761030000|2022-04-12 10:57:10|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|0
1649761040000|2022-04-12 10:57:20|10556.88|10556.88|10556.54|10556.54|10556.88|10556.88|10556.54|10556.54|0
1649761060000|2022-04-12 10:57:40|10556.67|10556.67|10556.67|10556.67|10556.67|10556.67|10556.67|10556.67|0
1649761070000|2022-04-12 10:57:50|10556.5|10556.5|10556.31|10556.31|10556.5|10556.5|10556.17|10556.17|0
1649761080000|2022-04-12 10:58:00|10556.65|10556.65|10556.27|10556.27|10556.74|10556.74|10556.27|10556.27|0
1649761090000|2022-04-12 10:58:10|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1649761100000|2022-04-12 10:58:20|10555.67|10555.67|10556.17|10556.17|10556.17|10556.17|10555.67|10555.67|0
1649761130000|2022-04-12 10:58:50|10555.19|10555.19|10555.34|10555.34|10555.34|10555.34|10555.19|10555.19|0
1649761140000|2022-04-12 10:59:00|10555.25|10555.25|10555.25|10555.25|10555.25|10555.25|10555.25|10555.25|0
1649761150000|2022-04-12 10:59:10|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1649761180000|2022-04-12 10:59:40|10554.05|10554.05|10552.49|10552.49|10554.44|10554.44|10552.49|10552.49|0
1649761190000|2022-04-12 10:59:50|10552.7|10552.7|10554.07|10554.07|10554.07|10554.07|10552.7|10552.7|0
1649761200000|2022-04-12 11:00:00|10554.54|10554.54|10555.14|10555.14|10555.14|10555.14|10554.54|10554.54|0
1649761220000|2022-04-12 11:00:20|10556.12|10556.12|10556.12|10556.12|10556.12|10556.12|10556.12|10556.12|0
1649761250000|2022-04-12 11:00:50|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|0
1649761260000|2022-04-12 11:01:00|10556.38|10556.38|10559.61|10559.61|10559.61|10559.61|10556.38|10556.38|0
1649761270000|2022-04-12 11:01:10|10559.13|10559.13|10560.11|10560.11|10560.11|10560.11|10559.13|10559.13|0
1649761310000|2022-04-12 11:01:50|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|0
1649761320000|2022-04-12 11:02:00|10560.48|10560.48|10561.51|10561.51|10561.51|10561.51|10560.13|10560.13|0
1649761330000|2022-04-12 11:02:10|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|10561.9|0
1649761370000|2022-04-12 11:02:50|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|0
1649761390000|2022-04-12 11:03:10|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|10561.87|0
1649761410000|2022-04-12 11:03:30|10562.39|10562.39|10562.51|10562.51|10562.51|10562.51|10562.39|10562.39|0
1649761420000|2022-04-12 11:03:40|10562.62|10562.62|10560.78|10560.78|10562.62|10562.62|10560.78|10560.78|0
1649761430000|2022-04-12 11:03:50|10560.57|10560.57|10560.99|10560.99|10560.99|10560.99|10560.57|10560.57|0
1649761440000|2022-04-12 11:04:00|10560.79|10560.79|10561.07|10561.07|10561.07|10561.07|10560.79|10560.79|0
1649761450000|2022-04-12 11:04:10|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|10560.82|0
1649761460000|2022-04-12 11:04:20|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|0
1649761470000|2022-04-12 11:04:30|10560.51|10560.51|10560.51|10560.51|10560.51|10560.51|10560.51|10560.51|0
1649761490000|2022-04-12 11:04:50|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|10560.91|0
1649761560000|2022-04-12 11:06:00|10561.09|10561.09|10562.12|10562.12|10562.12|10562.12|10561.09|10561.09|0
1649761600000|2022-04-12 11:06:40|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|0
1649761620000|2022-04-12 11:07:00|10561.98|10561.98|10562.14|10562.14|10562.14|10562.14|10561.91|10561.91|0
1649761660000|2022-04-12 11:07:40|10561.67|10561.67|10561.93|10561.93|10561.93|10561.93|10561.67|10561.67|0
1649761670000|2022-04-12 11:07:50|10562.09|10562.09|10561.05|10561.05|10562.47|10562.47|10561.05|10561.05|0
1649761680000|2022-04-12 11:08:00|10561.26|10561.26|10562.21|10562.21|10562.21|10562.21|10561.26|10561.26|0
1649761690000|2022-04-12 11:08:10|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|0
1649761700000|2022-04-12 11:08:20|10561.24|10561.24|10560.29|10560.29|10561.24|10561.24|10560.29|10560.29|0
1649761710000|2022-04-12 11:08:30|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|0
1649761720000|2022-04-12 11:08:40|10560.85|10560.85|10560.86|10560.86|10560.86|10560.86|10560.46|10560.46|0
1649761730000|2022-04-12 11:08:50|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|10562.24|0
1649761740000|2022-04-12 11:09:00|10562.3|10562.3|10563.38|10563.38|10563.38|10563.38|10562.3|10562.3|0
1649761750000|2022-04-12 11:09:10|10563.68|10563.68|10564.79|10564.79|10564.79|10564.79|10563.68|10563.68|0
1649761760000|2022-04-12 11:09:20|10564.91|10564.91|10564.12|10564.12|10565.06|10565.06|10564.12|10564.12|0
1649761770000|2022-04-12 11:09:30|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|0
1649761780000|2022-04-12 11:09:40|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|10564.59|0
1649761790000|2022-04-12 11:09:50|10564.79|10564.79|10564.53|10564.53|10564.79|10564.79|10564.53|10564.53|0
1649761800000|2022-04-12 11:10:00|10564.39|10564.39|10563.41|10563.41|10564.39|10564.39|10563.41|10563.41|0
1649761810000|2022-04-12 11:10:10|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|0
1649761820000|2022-04-12 11:10:20|10563.81|10563.81|10562.9|10562.9|10563.81|10563.81|10562.9|10562.9|0
1649761830000|2022-04-12 11:10:30|10561.93|10561.93|10561.58|10561.58|10561.93|10561.93|10561.58|10561.58|0
1649761850000|2022-04-12 11:10:50|10561.93|10561.93|10562.06|10562.06|10562.06|10562.06|10561.93|10561.93|0
1649761880000|2022-04-12 11:11:20|10562.4|10562.4|10562.4|10562.4|10562.4|10562.4|10562.4|10562.4|0
1649761890000|2022-04-12 11:11:30|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|10562.8|0
1649761920000|2022-04-12 11:12:00|10562.54|10562.54|10562.54|10562.54|10562.54|10562.54|10562.54|10562.54|0
1649761940000|2022-04-12 11:12:20|10563.01|10563.01|10563.99|10563.99|10563.99|10563.99|10563.01|10563.01|0
1649761950000|2022-04-12 11:12:30|10564.33|10564.33|10562.88|10562.88|10564.33|10564.33|10562.88|10562.88|0
1649761970000|2022-04-12 11:12:50|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|0
1649762000000|2022-04-12 11:13:20|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|0
1649762010000|2022-04-12 11:13:30|10560.58|10560.58|10560.33|10560.33|10560.58|10560.58|10560.33|10560.33|0
1649762050000|2022-04-12 11:14:10|10560.09|10560.09|10560.09|10560.09|10560.09|10560.09|10560.09|10560.09|0
1649762060000|2022-04-12 11:14:20|10559.62|10559.62|10559.62|10559.62|10559.62|10559.62|10559.62|10559.62|0
1649762080000|2022-04-12 11:14:40|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|0
1649762100000|2022-04-12 11:15:00|10557.33|10557.33|10557.18|10557.18|10557.33|10557.33|10557.18|10557.18|0
1649762120000|2022-04-12 11:15:20|10556.76|10556.76|10556.85|10556.85|10556.97|10556.97|10556.76|10556.76|0
1649762130000|2022-04-12 11:15:30|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|0
1649762140000|2022-04-12 11:15:40|10556.85|10556.85|10557.63|10557.63|10557.83|10557.83|10556.85|10556.85|0
1649762150000|2022-04-12 11:15:50|10557.7|10557.7|10557.49|10557.49|10557.7|10557.7|10557.49|10557.49|0
1649762160000|2022-04-12 11:16:00|10557.63|10557.63|10556.04|10556.04|10557.63|10557.63|10556.04|10556.04|0
1649762170000|2022-04-12 11:16:10|10556.1|10556.1|10556.17|10556.17|10556.17|10556.17|10556.1|10556.1|0
1649762180000|2022-04-12 11:16:20|10556.37|10556.37|10557.31|10557.31|10557.31|10557.31|10556.37|10556.37|0
1649762200000|2022-04-12 11:16:40|10558.09|10558.09|10557.57|10557.57|10558.09|10558.09|10557.57|10557.57|0
1649762210000|2022-04-12 11:16:50|10557.39|10557.39|10557.6|10557.6|10557.6|10557.6|10557.39|10557.39|0
1649762230000|2022-04-12 11:17:10|10556.65|10556.65|10557.6|10557.6|10557.6|10557.6|10556.65|10556.65|0
1649762260000|2022-04-12 11:17:40|10557.2|10557.2|10556.41|10556.41|10557.2|10557.2|10556.41|10556.41|0
1649762270000|2022-04-12 11:17:50|10556.54|10556.54|10556.07|10556.07|10556.54|10556.54|10556.07|10556.07|0
1649762280000|2022-04-12 11:18:00|10555.88|10555.88|10555.88|10555.88|10555.88|10555.88|10555.88|10555.88|0
1649762290000|2022-04-12 11:18:10|10556|10556|10556|10556|10556|10556|10556|10556|0
1649762300000|2022-04-12 11:18:20|10556.12|10556.12|10556.51|10556.51|10556.91|10556.91|10556.12|10556.12|0
1649762330000|2022-04-12 11:18:50|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|0
1649762340000|2022-04-12 11:19:00|10556.77|10556.77|10558.7|10558.7|10558.7|10558.7|10556.77|10556.77|0
1649762370000|2022-04-12 11:19:30|10558.44|10558.44|10558.18|10558.18|10558.44|10558.44|10558.18|10558.18|0
1649762380000|2022-04-12 11:19:40|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|10558.31|0
1649762420000|2022-04-12 11:20:20|10558.44|10558.44|10558.44|10558.44|10558.44|10558.44|10558.44|10558.44|0
1649762440000|2022-04-12 11:20:40|10558.18|10558.18|10557.98|10557.98|10558.18|10558.18|10557.98|10557.98|0
1649762460000|2022-04-12 11:21:00|10558.37|10558.37|10558.37|10558.37|10558.37|10558.37|10558.37|10558.37|0
1649762480000|2022-04-12 11:21:20|10557.98|10557.98|10557.98|10557.98|10557.98|10557.98|10557.98|10557.98|0
1649762490000|2022-04-12 11:21:30|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|0
1649762500000|2022-04-12 11:21:40|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|0
1649762510000|2022-04-12 11:21:50|10558.29|10558.29|10560.68|10560.68|10560.68|10560.68|10558.29|10558.29|0
1649762520000|2022-04-12 11:22:00|10560.21|10560.21|10560.71|10560.71|10560.71|10560.71|10560.21|10560.21|0
1649762530000|2022-04-12 11:22:10|10560.24|10560.24|10560.24|10560.24|10560.24|10560.24|10560.24|10560.24|0
1649762550000|2022-04-12 11:22:30|10559.77|10559.77|10559.29|10559.29|10559.77|10559.77|10559.29|10559.29|0
1649762570000|2022-04-12 11:22:50|10558.82|10558.82|10558.56|10558.56|10558.82|10558.82|10558.56|10558.56|0
1649762580000|2022-04-12 11:23:00|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|0
1649762590000|2022-04-12 11:23:10|10556.63|10556.63|10556.16|10556.16|10556.63|10556.63|10556.16|10556.16|0
1649762600000|2022-04-12 11:23:20|10555.69|10555.69|10555.81|10555.81|10555.81|10555.81|10555.69|10555.69|0
1649762610000|2022-04-12 11:23:30|10556.29|10556.29|10555.92|10555.92|10556.29|10556.29|10555.92|10555.92|0
1649762620000|2022-04-12 11:23:40|10555.46|10555.46|10554.96|10554.96|10555.46|10555.46|10554.96|10554.96|0
1649762630000|2022-04-12 11:23:50|10555.14|10555.14|10555.14|10555.14|10555.14|10555.14|10555.14|10555.14|0
1649762640000|2022-04-12 11:24:00|10554.89|10554.89|10554.89|10554.89|10554.89|10554.89|10554.89|10554.89|0
1649762660000|2022-04-12 11:24:20|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|10554.98|0
1649762670000|2022-04-12 11:24:30|10555.24|10555.24|10555.24|10555.24|10555.24|10555.24|10555.24|10555.24|0
1649762680000|2022-04-12 11:24:40|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|10555.12|0
1649762710000|2022-04-12 11:25:10|10554.62|10554.62|10553.73|10553.73|10554.62|10554.62|10553.73|10553.73|0
1649762740000|2022-04-12 11:25:40|10554.23|10554.23|10553.56|10553.56|10554.23|10554.23|10553.29|10553.29|0
1649762750000|2022-04-12 11:25:50|10554.03|10554.03|10554.45|10554.45|10554.45|10554.45|10554.03|10554.03|0
1649762760000|2022-04-12 11:26:00|10554.54|10554.54|10554.28|10554.28|10554.54|10554.54|10554.28|10554.28|0
1649762770000|2022-04-12 11:26:10|10554.19|10554.19|10554.19|10554.19|10554.19|10554.19|10554.19|10554.19|0
1649762780000|2022-04-12 11:26:20|10553.39|10553.39|10553.48|10553.48|10553.48|10553.48|10553.39|10553.39|0
1649762790000|2022-04-12 11:26:30|10553.89|10553.89|10554.01|10554.01|10554.01|10554.01|10553.89|10553.89|0
1649762800000|2022-04-12 11:26:40|10554.21|10554.21|10554.68|10554.68|10554.68|10554.68|10554.21|10554.21|0
1649762820000|2022-04-12 11:27:00|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1649762840000|2022-04-12 11:27:20|10554.57|10554.57|10554.76|10554.76|10554.76|10554.76|10554.57|10554.57|0
1649762850000|2022-04-12 11:27:30|10553.78|10553.78|10553.78|10553.78|10553.78|10553.78|10553.78|10553.78|0
1649762860000|2022-04-12 11:27:40|10553.94|10553.94|10554.28|10554.28|10554.28|10554.28|10553.94|10553.94|0
1649762890000|2022-04-12 11:28:10|10554.17|10554.17|10554.17|10554.17|10554.17|10554.17|10554.17|10554.17|0
1649762900000|2022-04-12 11:28:20|10554.29|10554.29|10554.29|10554.29|10554.29|10554.29|10554.29|10554.29|0
1649762910000|2022-04-12 11:28:30|10554.19|10554.19|10554.45|10554.45|10554.71|10554.71|10554.19|10554.19|0
1649762920000|2022-04-12 11:28:40|10554.85|10554.85|10555.32|10555.32|10555.32|10555.32|10554.85|10554.85|0
1649762930000|2022-04-12 11:28:50|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|10557.27|0
1649762940000|2022-04-12 11:29:00|10557.13|10557.13|10557.75|10557.75|10557.75|10557.75|10557.13|10557.13|0
1649762950000|2022-04-12 11:29:10|10557.85|10557.85|10558.89|10558.89|10558.89|10558.89|10557.85|10557.85|0
1649762970000|2022-04-12 11:29:30|10559.86|10559.86|10562.12|10562.12|10562.12|10562.12|10559.86|10559.86|0
1649762980000|2022-04-12 11:29:40|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|0
1649763020000|2022-04-12 11:30:20|10560.85|10560.85|10560.26|10560.26|10560.85|10560.85|10560.15|10560.15|0
1649763030000|2022-04-12 11:30:30|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|0
1649763040000|2022-04-12 11:30:40|10560.14|10560.14|10558.08|10558.08|10560.14|10560.14|10558.08|10558.08|0
1649763050000|2022-04-12 11:30:50|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|0
1649763060000|2022-04-12 11:31:00|10558.35|10558.35|10557.99|10557.99|10558.35|10558.35|10557.99|10557.99|0
1649763070000|2022-04-12 11:31:10|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|0
1649763080000|2022-04-12 11:31:20|10559.22|10559.22|10559.22|10559.22|10559.22|10559.22|10559.22|10559.22|0
1649763090000|2022-04-12 11:31:30|10559.69|10559.69|10559.3|10559.3|10559.69|10559.69|10558.71|10558.71|0
1649763100000|2022-04-12 11:31:40|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|0
1649763120000|2022-04-12 11:32:00|10560.15|10560.15|10558.78|10558.78|10560.15|10560.15|10558.2|10558.2|0
1649763130000|2022-04-12 11:32:10|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|0
1649763140000|2022-04-12 11:32:20|10559.61|10559.61|10559.13|10559.13|10559.61|10559.61|10559.13|10559.13|0
1649763160000|2022-04-12 11:32:40|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|0
1649763170000|2022-04-12 11:32:50|10559.12|10559.12|10559.12|10559.12|10559.12|10559.12|10559.12|10559.12|0
1649763230000|2022-04-12 11:33:50|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|0
1649763240000|2022-04-12 11:34:00|10559.72|10559.72|10559.72|10559.72|10559.72|10559.72|10559.72|10559.72|0
1649763270000|2022-04-12 11:34:30|10558.85|10558.85|10558.82|10558.82|10559.33|10559.33|10558.82|10558.82|0
1649763280000|2022-04-12 11:34:40|10558.37|10558.37|10558.67|10558.67|10558.67|10558.67|10558.37|10558.37|0
1649763290000|2022-04-12 11:34:50|10557.7|10557.7|10559.07|10559.07|10559.07|10559.07|10557.7|10557.7|0
1649763300000|2022-04-12 11:35:00|10559.59|10559.59|10559.33|10559.33|10559.59|10559.59|10559.33|10559.33|0
1649763310000|2022-04-12 11:35:10|10560.31|10560.31|10560.71|10560.71|10560.96|10560.96|10560.31|10560.31|0
1649763320000|2022-04-12 11:35:20|10560.45|10560.45|10560.62|10560.62|10560.62|10560.62|10560.45|10560.45|0
1649763340000|2022-04-12 11:35:40|10560.78|10560.78|10560.78|10560.78|10560.78|10560.78|10560.78|10560.78|0
1649763380000|2022-04-12 11:36:20|10561.11|10561.11|10561.11|10561.11|10561.11|10561.11|10561.11|10561.11|0
1649763390000|2022-04-12 11:36:30|10561|10561|10561|10561|10561|10561|10561|10561|0
1649763400000|2022-04-12 11:36:40|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|0
1649763430000|2022-04-12 11:37:10|10561.03|10561.03|10561.33|10561.33|10561.33|10561.33|10560.08|10560.08|0
1649763460000|2022-04-12 11:37:40|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|10560.36|0
1649763470000|2022-04-12 11:37:50|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|0
1649763480000|2022-04-12 11:38:00|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|0
1649763490000|2022-04-12 11:38:10|10560.92|10560.92|10560.92|10560.92|10560.92|10560.92|10560.92|10560.92|0
1649763530000|2022-04-12 11:38:50|10561.18|10561.18|10560.92|10560.92|10561.18|10561.18|10560.92|10560.92|0
1649763540000|2022-04-12 11:39:00|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|0
1649763550000|2022-04-12 11:39:10|10560.97|10560.97|10561.81|10561.81|10561.81|10561.81|10560.97|10560.97|0
1649763580000|2022-04-12 11:39:40|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|10562.78|0
1649763590000|2022-04-12 11:39:50|10562.86|10562.86|10563.84|10563.84|10563.84|10563.84|10562.86|10562.86|0
1649763600000|2022-04-12 11:40:00|10564.1|10564.1|10564.35|10564.35|10564.35|10564.35|10564.1|10564.1|0
1649763610000|2022-04-12 11:40:10|10563.88|10563.88|10561.95|10561.95|10563.88|10563.88|10561.95|10561.95|0
1649763620000|2022-04-12 11:40:20|10560.63|10560.63|10560.29|10560.29|10560.63|10560.63|10560.29|10560.29|0
1649763630000|2022-04-12 11:40:30|10560.19|10560.19|10560.09|10560.09|10560.19|10560.19|10560.09|10560.09|0
1649763640000|2022-04-12 11:40:40|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|0
1649763650000|2022-04-12 11:40:50|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|10559.14|0
1649763660000|2022-04-12 11:41:00|10559.24|10559.24|10558.64|10558.64|10559.24|10559.24|10558.64|10558.64|0
1649763670000|2022-04-12 11:41:10|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|10558.16|0
1649763690000|2022-04-12 11:41:30|10558.85|10558.85|10559.56|10559.56|10559.56|10559.56|10558.85|10558.85|0
1649763700000|2022-04-12 11:41:40|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|10559.68|0
1649763710000|2022-04-12 11:41:50|10559.8|10559.8|10560.34|10560.34|10560.34|10560.34|10559.8|10559.8|0
1649763720000|2022-04-12 11:42:00|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|0
1649763730000|2022-04-12 11:42:10|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|0
1649763740000|2022-04-12 11:42:20|10560.57|10560.57|10563.5|10563.5|10563.5|10563.5|10560.57|10560.57|0
1649763760000|2022-04-12 11:42:40|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|0
1649763770000|2022-04-12 11:42:50|10563.25|10563.25|10563.25|10563.25|10563.25|10563.25|10563.25|10563.25|0
1649763780000|2022-04-12 11:43:00|10563.13|10563.13|10563.13|10563.13|10563.13|10563.13|10563.13|10563.13|0
1649763790000|2022-04-12 11:43:10|10563.53|10563.53|10563.66|10563.66|10563.66|10563.66|10563.53|10563.53|0
1649763800000|2022-04-12 11:43:20|10563.51|10563.51|10563.41|10563.41|10563.51|10563.51|10563.41|10563.41|0
1649763820000|2022-04-12 11:43:40|10563.08|10563.08|10562.31|10562.31|10563.08|10563.08|10562.1|10562.1|0
1649763830000|2022-04-12 11:43:50|10561.89|10561.89|10561.2|10561.2|10561.89|10561.89|10561.2|10561.2|0
1649763840000|2022-04-12 11:44:00|10561|10561|10561|10561|10561|10561|10561|10561|0
1649763860000|2022-04-12 11:44:20|10561.12|10561.12|10561.39|10561.39|10561.39|10561.39|10561.12|10561.12|0
1649763900000|2022-04-12 11:45:00|10560.99|10560.99|10561.12|10561.12|10561.12|10561.12|10560.99|10560.99|0
1649763910000|2022-04-12 11:45:10|10560.95|10560.95|10560.95|10560.95|10560.95|10560.95|10560.95|10560.95|0
1649763950000|2022-04-12 11:45:50|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|0
1649763970000|2022-04-12 11:46:10|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|0
1649763980000|2022-04-12 11:46:20|10560.64|10560.64|10557.51|10557.51|10560.64|10560.64|10557.51|10557.51|0
1649763990000|2022-04-12 11:46:30|10557.18|10557.18|10557.31|10557.31|10557.31|10557.31|10557.11|10557.11|0
1649764000000|2022-04-12 11:46:40|10556.92|10556.92|10554.28|10554.28|10556.92|10556.92|10554.28|10554.28|0
1649764010000|2022-04-12 11:46:50|10554.68|10554.68|10553.68|10553.68|10554.68|10554.68|10553.68|10553.68|0
1649764030000|2022-04-12 11:47:10|10553.55|10553.55|10553.42|10553.42|10553.55|10553.55|10553.42|10553.42|0
1649764040000|2022-04-12 11:47:20|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|0
1649764050000|2022-04-12 11:47:30|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|0
1649764060000|2022-04-12 11:47:40|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|10552.63|0
1649764070000|2022-04-12 11:47:50|10552.13|10552.13|10549.9|10549.9|10552.13|10552.13|10549.9|10549.9|0
1649764080000|2022-04-12 11:48:00|10549.69|10549.69|10550.16|10550.16|10550.16|10550.16|10549.69|10549.69|0
1649764090000|2022-04-12 11:48:10|10550.06|10550.06|10551.36|10551.36|10551.36|10551.36|10549.86|10549.86|0
1649764100000|2022-04-12 11:48:20|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|0
1649764110000|2022-04-12 11:48:30|10551.09|10551.09|10551.09|10551.09|10551.09|10551.09|10551.09|10551.09|0
1649764120000|2022-04-12 11:48:40|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|0
1649764130000|2022-04-12 11:48:50|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|0
1649764140000|2022-04-12 11:49:00|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|0
1649764160000|2022-04-12 11:49:20|10549.71|10549.71|10548.98|10548.98|10549.71|10549.71|10548.98|10548.98|0
1649764180000|2022-04-12 11:49:40|10548.51|10548.51|10548.51|10548.51|10548.51|10548.51|10548.51|10548.51|0
1649764200000|2022-04-12 11:50:00|10548.77|10548.77|10548.77|10548.77|10548.77|10548.77|10548.77|10548.77|0
1649764210000|2022-04-12 11:50:10|10548.64|10548.64|10548.52|10548.52|10548.64|10548.64|10548.52|10548.52|0
1649764220000|2022-04-12 11:50:20|10549.47|10549.47|10548.52|10548.52|10549.47|10549.47|10548.52|10548.52|0
1649764230000|2022-04-12 11:50:30|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|10548.1|0
1649764250000|2022-04-12 11:50:50|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|0
1649764260000|2022-04-12 11:51:00|10547.2|10547.2|10548.02|10548.02|10548.02|10548.02|10547.2|10547.2|0
1649764270000|2022-04-12 11:51:10|10548.09|10548.09|10548.77|10548.77|10548.77|10548.77|10548.09|10548.09|0
1649764280000|2022-04-12 11:51:20|10548.51|10548.51|10548.3|10548.3|10548.51|10548.51|10548.25|10548.25|0
1649764290000|2022-04-12 11:51:30|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|0
1649764300000|2022-04-12 11:51:40|10548|10548|10548|10548|10548|10548|10548|10548|0
1649764380000|2022-04-12 11:53:00|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|0
1649764400000|2022-04-12 11:53:20|10548.33|10548.33|10548.33|10548.33|10548.54|10548.54|10548.33|10548.33|0
1649764420000|2022-04-12 11:53:40|10548.16|10548.16|10547.95|10547.95|10548.16|10548.16|10547.95|10547.95|0
1649764430000|2022-04-12 11:53:50|10548.43|10548.43|10547.05|10547.05|10548.43|10548.43|10547.05|10547.05|0
1649764440000|2022-04-12 11:54:00|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|0
1649764450000|2022-04-12 11:54:10|10547.68|10547.68|10547.87|10547.87|10547.87|10547.87|10547.68|10547.68|0
1649764460000|2022-04-12 11:54:20|10548.01|10548.01|10548.2|10548.2|10548.2|10548.2|10548.01|10548.01|0
1649764480000|2022-04-12 11:54:40|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|0
1649764490000|2022-04-12 11:54:50|10547.11|10547.11|10547.11|10547.11|10547.11|10547.11|10547.11|10547.11|0
1649764500000|2022-04-12 11:55:00|10546.13|10546.13|10545.65|10545.65|10546.13|10546.13|10545.39|10545.39|0
1649764520000|2022-04-12 11:55:20|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|0
1649764560000|2022-04-12 11:56:00|10546.53|10546.53|10546.57|10546.57|10546.57|10546.57|10546.53|10546.53|0
1649764570000|2022-04-12 11:56:10|10547.05|10547.05|10547.05|10547.05|10547.05|10547.05|10547.05|10547.05|0
1649764580000|2022-04-12 11:56:20|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|10547.16|0
1649764610000|2022-04-12 11:56:50|10547.37|10547.37|10546|10546|10547.37|10547.37|10546|10546|0
1649764620000|2022-04-12 11:57:00|10545.13|10545.13|10546.1|10546.1|10546.1|10546.1|10545.13|10545.13|0
1649764630000|2022-04-12 11:57:10|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|10546.31|0
1649764640000|2022-04-12 11:57:20|10546.37|10546.37|10547.79|10547.79|10547.79|10547.79|10546.37|10546.37|0
1649764650000|2022-04-12 11:57:30|10548.27|10548.27|10547.92|10547.92|10548.27|10548.27|10547.4|10547.4|0
1649764680000|2022-04-12 11:58:00|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|10547.81|0
1649764700000|2022-04-12 11:58:20|10547.68|10547.68|10548.02|10548.02|10548.02|10548.02|10547.68|10547.68|0
1649764710000|2022-04-12 11:58:30|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|10547.76|0
1649764740000|2022-04-12 11:59:00|10548.28|10548.28|10548.45|10548.45|10548.62|10548.62|10548.28|10548.28|0
1649764750000|2022-04-12 11:59:10|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1649764760000|2022-04-12 11:59:20|10548.24|10548.24|10548.6|10548.6|10549.16|10549.16|10548.24|10548.24|0
1649764770000|2022-04-12 11:59:30|10548.85|10548.85|10548.92|10548.92|10549.16|10549.16|10548.85|10548.85|0
1649764780000|2022-04-12 11:59:40|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|10549.9|0
1649764790000|2022-04-12 11:59:50|10550.88|10550.88|10552.08|10552.08|10552.08|10552.08|10550.88|10550.88|0
1649764800000|2022-04-12 12:00:00|10552.56|10552.56|10554.01|10554.01|10554.01|10554.01|10552.56|10552.56|0
1649764810000|2022-04-12 12:00:10|10554.35|10554.35|10552.57|10552.57|10554.35|10554.35|10552.57|10552.57|0
1649764820000|2022-04-12 12:00:20|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|10553.55|0
1649764830000|2022-04-12 12:00:30|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|0
1649764850000|2022-04-12 12:00:50|10554.21|10554.21|10554.23|10554.23|10554.47|10554.47|10554.21|10554.21|0
1649764860000|2022-04-12 12:01:00|10554.75|10554.75|10555.01|10555.01|10555.01|10555.01|10554.75|10554.75|0
1649764870000|2022-04-12 12:01:10|10554.8|10554.8|10552.15|10552.15|10554.8|10554.8|10552.15|10552.15|0
1649764880000|2022-04-12 12:01:20|10551.68|10551.68|10551.38|10551.38|10551.68|10551.68|10551.12|10551.12|0
1649764890000|2022-04-12 12:01:30|10550.91|10550.91|10550.83|10550.83|10550.91|10550.91|10550.36|10550.36|0
1649764900000|2022-04-12 12:01:40|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|10551.3|0
1649764910000|2022-04-12 12:01:50|10551.38|10551.38|10548.69|10548.69|10551.38|10551.38|10548.69|10548.69|0
1649764920000|2022-04-12 12:02:00|10547.71|10547.71|10549.21|10549.21|10549.68|10549.68|10547.71|10547.71|0
1649764930000|2022-04-12 12:02:10|10549.01|10549.01|10549.87|10549.87|10549.87|10549.87|10549.01|10549.01|0
1649764940000|2022-04-12 12:02:20|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|0
1649764950000|2022-04-12 12:02:30|10550.81|10550.81|10550.6|10550.6|10550.81|10550.81|10550.6|10550.6|0
1649764960000|2022-04-12 12:02:40|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|0
1649764970000|2022-04-12 12:02:50|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|0
1649764980000|2022-04-12 12:03:00|10549.77|10549.77|10547.81|10547.81|10549.77|10549.77|10547.81|10547.81|0
1649764990000|2022-04-12 12:03:10|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|0
1649765000000|2022-04-12 12:03:20|10547.35|10547.35|10546.88|10546.88|10547.35|10547.35|10546.88|10546.88|0
1649765010000|2022-04-12 12:03:30|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|10546.48|0
1649765040000|2022-04-12 12:04:00|10546.88|10546.88|10545.43|10545.43|10546.88|10546.88|10545.43|10545.43|0
1649765050000|2022-04-12 12:04:10|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|10546.41|0
1649765060000|2022-04-12 12:04:20|10546.15|10546.15|10545.63|10545.63|10546.15|10546.15|10545.63|10545.63|0
1649765100000|2022-04-12 12:05:00|10545.79|10545.79|10545.79|10545.79|10545.79|10545.79|10545.79|10545.79|0
1649765110000|2022-04-12 12:05:10|10545.66|10545.66|10545.53|10545.53|10545.66|10545.66|10545.53|10545.53|0
1649765120000|2022-04-12 12:05:20|10546.58|10546.58|10549.35|10549.35|10549.35|10549.35|10546.58|10546.58|0
1649765160000|2022-04-12 12:06:00|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|10549.75|0
1649765170000|2022-04-12 12:06:10|10550.38|10550.38|10550.62|10550.62|10550.62|10550.62|10550.38|10550.38|0
1649765190000|2022-04-12 12:06:30|10550.14|10550.14|10549.67|10549.67|10550.14|10550.14|10549.67|10549.67|0
1649765210000|2022-04-12 12:06:50|10549.41|10549.41|10549.67|10549.67|10549.67|10549.67|10549.41|10549.41|0
1649765220000|2022-04-12 12:07:00|10549.93|10549.93|10550.19|10550.19|10550.19|10550.19|10549.93|10549.93|0
1649765230000|2022-04-12 12:07:10|10550.66|10550.66|10550.92|10550.92|10550.92|10550.92|10550.66|10550.66|0
1649765240000|2022-04-12 12:07:20|10550.8|10550.8|10551.41|10551.41|10551.41|10551.41|10550.8|10550.8|0
1649765260000|2022-04-12 12:07:40|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|10550.84|10550.84|0
1649765270000|2022-04-12 12:07:50|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|0
1649765300000|2022-04-12 12:08:20|10552.52|10552.52|10552.63|10552.63|10552.63|10552.63|10552.52|10552.52|0
1649765310000|2022-04-12 12:08:30|10552.76|10552.76|10553.02|10553.02|10553.02|10553.02|10552.76|10552.76|0
1649765320000|2022-04-12 12:08:40|10553.14|10553.14|10553.85|10553.85|10553.85|10553.85|10553.14|10553.14|0
1649765330000|2022-04-12 12:08:50|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|0
1649765340000|2022-04-12 12:09:00|10554.22|10554.22|10554.43|10554.43|10554.43|10554.43|10554.22|10554.22|0
1649765350000|2022-04-12 12:09:10|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|10554.83|0
1649765370000|2022-04-12 12:09:30|10555.06|10555.06|10558.02|10558.02|10558.02|10558.02|10555.06|10555.06|0
1649765380000|2022-04-12 12:09:40|10558.41|10558.41|10558.3|10558.3|10558.41|10558.41|10558.3|10558.3|0
1649765390000|2022-04-12 12:09:50|10558.77|10558.77|10558.56|10558.56|10558.77|10558.77|10558.56|10558.56|0
1649765400000|2022-04-12 12:10:00|10558.83|10558.83|10560.42|10560.42|10560.42|10560.42|10558.83|10558.83|0
1649765410000|2022-04-12 12:10:10|10560.68|10560.68|10562.06|10562.06|10562.06|10562.06|10560.68|10560.68|0
1649765420000|2022-04-12 12:10:20|10561.11|10561.11|10561.18|10561.18|10561.18|10561.18|10561.11|10561.11|0
1649765440000|2022-04-12 12:10:40|10562.15|10562.15|10561.55|10561.55|10562.15|10562.15|10561.55|10561.55|0
1649765470000|2022-04-12 12:11:10|10562.02|10562.02|10561.16|10561.16|10562.02|10562.02|10560.74|10560.74|0
1649765500000|2022-04-12 12:11:40|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|10561.68|0
1649765510000|2022-04-12 12:11:50|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|10562.07|0
1649765520000|2022-04-12 12:12:00|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|0
1649765540000|2022-04-12 12:12:20|10561.48|10561.48|10559.53|10559.53|10561.48|10561.48|10559.53|10559.53|0
1649765550000|2022-04-12 12:12:30|10559.06|10559.06|10559.06|10559.06|10559.06|10559.06|10559.06|10559.06|0
1649765560000|2022-04-12 12:12:40|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|0
1649765570000|2022-04-12 12:12:50|10559.35|10559.35|10559.82|10559.82|10559.82|10559.82|10559.35|10559.35|0
1649765600000|2022-04-12 12:13:20|10561.77|10561.77|10562.1|10562.1|10562.1|10562.1|10561.77|10561.77|0
1649765610000|2022-04-12 12:13:30|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|0
1649765630000|2022-04-12 12:13:50|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|0
1649765640000|2022-04-12 12:14:00|10563.28|10563.28|10563.47|10563.47|10563.47|10563.47|10563.28|10563.28|0
1649765660000|2022-04-12 12:14:20|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|0
1649765670000|2022-04-12 12:14:30|10563.93|10563.93|10564.14|10564.14|10564.14|10564.14|10563.93|10563.93|0
1649765710000|2022-04-12 12:15:10|10566.09|10566.09|10566.19|10566.19|10566.19|10566.19|10566.09|10566.09|0
1649765720000|2022-04-12 12:15:20|10566.66|10566.66|10567.64|10567.64|10567.64|10567.64|10566.66|10566.66|0
1649765740000|2022-04-12 12:15:40|10568.68|10568.68|10568.68|10568.68|10568.68|10568.68|10568.68|10568.68|0
1649765760000|2022-04-12 12:16:00|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|0
1649765770000|2022-04-12 12:16:10|10567.99|10567.99|10567.99|10567.99|10567.99|10567.99|10567.99|10567.99|0
1649765800000|2022-04-12 12:16:40|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|0
1649765820000|2022-04-12 12:17:00|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|10568.07|0
1649765840000|2022-04-12 12:17:20|10567.09|10567.09|10567.09|10567.09|10567.09|10567.09|10567.09|10567.09|0
1649765860000|2022-04-12 12:17:40|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|10567.22|0
1649765890000|2022-04-12 12:18:10|10566.75|10566.75|10566.75|10566.75|10566.75|10566.75|10566.75|10566.75|0
1649765920000|2022-04-12 12:18:40|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|0
1649765950000|2022-04-12 12:19:10|10566.61|10566.61|10566.61|10566.61|10566.61|10566.61|10566.61|10566.61|0
1649765960000|2022-04-12 12:19:20|10566.77|10566.77|10566.94|10566.94|10566.94|10566.94|10566.77|10566.77|0
1649765980000|2022-04-12 12:19:40|10567.92|10567.92|10567.66|10567.66|10567.92|10567.92|10567.66|10567.66|0
1649766000000|2022-04-12 12:20:00|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|0
1649766010000|2022-04-12 12:20:10|10567.4|10567.4|10567.05|10567.05|10567.88|10567.88|10566.84|10566.84|0
1649766050000|2022-04-12 12:20:50|10566.58|10566.58|10566.58|10566.58|10566.58|10566.58|10566.58|10566.58|0
1649766060000|2022-04-12 12:21:00|10566.98|10566.98|10568.52|10568.52|10568.52|10568.52|10566.98|10566.98|0
1649766080000|2022-04-12 12:21:20|10568.73|10568.73|10568.73|10568.73|10568.73|10568.73|10568.73|10568.73|0
1649766100000|2022-04-12 12:21:40|10568.95|10568.95|10568.13|10568.13|10568.95|10568.95|10568.01|10568.01|0
1649766130000|2022-04-12 12:22:10|10568.33|10568.33|10568.07|10568.07|10568.33|10568.33|10568.07|10568.07|0
1649766170000|2022-04-12 12:22:50|10568.54|10568.54|10568.69|10568.69|10568.69|10568.69|10568.46|10568.46|0
1649766180000|2022-04-12 12:23:00|10568.48|10568.48|10568.14|10568.14|10568.48|10568.48|10568.14|10568.14|0
1649766200000|2022-04-12 12:23:20|10568.21|10568.21|10568.06|10568.06|10568.21|10568.21|10568.06|10568.06|0
1649766220000|2022-04-12 12:23:40|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|0
1649766230000|2022-04-12 12:23:50|10567.6|10567.6|10566.85|10566.85|10567.6|10567.6|10566.85|10566.85|0
1649766240000|2022-04-12 12:24:00|10567.37|10567.37|10567.11|10567.11|10567.37|10567.37|10567.11|10567.11|0
1649766250000|2022-04-12 12:24:10|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|0
1649766260000|2022-04-12 12:24:20|10566.51|10566.51|10566.11|10566.11|10566.59|10566.59|10566.11|10566.11|0
1649766270000|2022-04-12 12:24:30|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|0
1649766290000|2022-04-12 12:24:50|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|10564.69|0
1649766300000|2022-04-12 12:25:00|10564.82|10564.82|10564.95|10564.95|10564.95|10564.95|10564.82|10564.82|0
1649766330000|2022-04-12 12:25:30|10564.83|10564.83|10564.76|10564.76|10564.83|10564.83|10564.76|10564.76|0
1649766340000|2022-04-12 12:25:40|10563.81|10563.81|10563.81|10563.81|10563.81|10563.81|10563.81|10563.81|0
1649766350000|2022-04-12 12:25:50|10563.34|10563.34|10563.68|10563.68|10563.68|10563.68|10563.34|10563.34|0
1649766370000|2022-04-12 12:26:10|10563.8|10563.8|10563.8|10563.8|10563.8|10563.8|10563.8|10563.8|0
1649766410000|2022-04-12 12:26:50|10563.11|10563.11|10562.98|10562.98|10563.11|10563.11|10562.98|10562.98|0
1649766420000|2022-04-12 12:27:00|10562.88|10562.88|10564.85|10564.85|10564.85|10564.85|10562.81|10562.81|0
1649766430000|2022-04-12 12:27:10|10565.07|10565.07|10564.6|10564.6|10565.07|10565.07|10564.6|10564.6|0
1649766450000|2022-04-12 12:27:30|10564.13|10564.13|10563.19|10563.19|10564.13|10564.13|10563.19|10563.19|0
1649766460000|2022-04-12 12:27:40|10562.69|10562.69|10562.69|10562.69|10562.69|10562.69|10562.69|10562.69|0
1649766470000|2022-04-12 12:27:50|10563.09|10563.09|10562.69|10562.69|10563.09|10563.09|10562.69|10562.69|0
1649766490000|2022-04-12 12:28:10|10563.09|10563.09|10563.09|10563.09|10563.09|10563.09|10563.09|10563.09|0
1649766500000|2022-04-12 12:28:20|10563.21|10563.21|10563.42|10563.42|10563.42|10563.42|10563.21|10563.21|0
1649766510000|2022-04-12 12:28:30|10563.3|10563.3|10562.83|10562.83|10563.3|10563.3|10562.83|10562.83|0
1649766520000|2022-04-12 12:28:40|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|10562.32|0
1649766530000|2022-04-12 12:28:50|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|10562.39|0
1649766540000|2022-04-12 12:29:00|10562.28|10562.28|10561.43|10561.43|10562.28|10562.28|10561.43|10561.43|0
1649766550000|2022-04-12 12:29:10|10561.23|10561.23|10561.03|10561.03|10561.23|10561.23|10561.03|10561.03|0
1649766560000|2022-04-12 12:29:20|10560.72|10560.72|10563.99|10563.99|10563.99|10563.99|10560.39|10560.39|0
1649766570000|2022-04-12 12:29:30|10564.46|10564.46|10565.37|10565.37|10565.77|10565.77|10564.4|10564.4|0
1649766580000|2022-04-12 12:29:40|10565.24|10565.24|10565.57|10565.57|10565.57|10565.57|10565.17|10565.17|0
1649766590000|2022-04-12 12:29:50|10565.69|10565.69|10565.61|10565.61|10566.08|10566.08|10565.61|10565.61|0
1649766600000|2022-04-12 12:30:00|10565.21|10565.21|10591.45|10591.45|10591.45|10591.45|10565.21|10565.21|0
1649766610000|2022-04-12 12:30:10|10590.67|10590.67|10612.27|10612.27|10612.74|10612.74|10590.67|10590.67|0
1649766620000|2022-04-12 12:30:20|10611.17|10611.17|10626.93|10626.93|10627.6|10627.6|10611.17|10611.17|0
1649766630000|2022-04-12 12:30:30|10627.33|10627.33|10640.47|10640.47|10640.73|10640.73|10627.33|10627.33|0
1649766640000|2022-04-12 12:30:40|10639.99|10639.99|10647.39|10647.39|10647.39|10647.39|10639.74|10639.74|0
1649766650000|2022-04-12 12:30:50|10648.37|10648.37|10647.81|10647.81|10648.37|10648.37|10647.18|10647.18|0
1649766660000|2022-04-12 12:31:00|10647.41|10647.41|10649.84|10649.84|10652.27|10652.27|10647.01|10647.01|0
1649766670000|2022-04-12 12:31:10|10647.89|10647.89|10628.08|10628.08|10647.89|10647.89|10628.08|10628.08|0
1649766680000|2022-04-12 12:31:20|10627.62|10627.62|10604.32|10604.32|10627.62|10627.62|10604.26|10604.26|0
1649766690000|2022-04-12 12:31:30|10603.96|10603.96|10596.88|10596.88|10605.98|10605.98|10596.88|10596.88|0
1649766700000|2022-04-12 12:31:40|10599.5|10599.5|10593.21|10593.21|10599.5|10599.5|10593.21|10593.21|0
1649766710000|2022-04-12 12:31:50|10592.51|10592.51|10585.98|10585.98|10592.51|10592.51|10585.98|10585.98|0
1649766720000|2022-04-12 12:32:00|10585.46|10585.46|10581.01|10581.01|10585.46|10585.46|10579.63|10579.63|0
1649766730000|2022-04-12 12:32:10|10578.17|10578.17|10585.48|10585.48|10585.48|10585.48|10578.17|10578.17|0
1649766740000|2022-04-12 12:32:20|10585.01|10585.01|10584.42|10584.42|10585.71|10585.71|10582.78|10582.78|0
1649766750000|2022-04-12 12:32:30|10585.4|10585.4|10585.58|10585.58|10586.56|10586.56|10585.4|10585.4|0
1649766760000|2022-04-12 12:32:40|10585.65|10585.65|10585.44|10585.44|10585.65|10585.65|10585.44|10585.44|0
1649766770000|2022-04-12 12:32:50|10585.2|10585.2|10584.4|10584.4|10585.2|10585.2|10583.45|10583.45|0
1649766780000|2022-04-12 12:33:00|10584.8|10584.8|10585.08|10585.08|10585.08|10585.08|10584.8|10584.8|0
1649766790000|2022-04-12 12:33:10|10584.68|10584.68|10578.62|10578.62|10584.68|10584.68|10578.62|10578.62|0
1649766800000|2022-04-12 12:33:20|10578.15|10578.15|10574.95|10574.95|10578.2|10578.2|10574.95|10574.95|0
1649766810000|2022-04-12 12:33:30|10574.82|10574.82|10574.75|10574.75|10574.82|10574.82|10574.75|10574.75|0
1649766820000|2022-04-12 12:33:40|10574.62|10574.62|10576.31|10576.31|10576.31|10576.31|10574.25|10574.25|0
1649766830000|2022-04-12 12:33:50|10576.12|10576.12|10576.12|10576.12|10576.12|10576.12|10576.12|10576.12|0
1649766840000|2022-04-12 12:34:00|10575.86|10575.86|10572.81|10572.81|10575.86|10575.86|10572.81|10572.81|0
1649766850000|2022-04-12 12:34:10|10573.39|10573.39|10576.07|10576.07|10576.54|10576.54|10572.42|10572.42|0
1649766860000|2022-04-12 12:34:20|10573.64|10573.64|10571.22|10571.22|10573.64|10573.64|10569.31|10569.31|0
1649766870000|2022-04-12 12:34:30|10571.29|10571.29|10572.33|10572.33|10572.5|10572.5|10571.29|10571.29|0
1649766880000|2022-04-12 12:34:40|10571.93|10571.93|10571.46|10571.46|10571.93|10571.93|10571.46|10571.46|0
1649766890000|2022-04-12 12:34:50|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|0
1649766900000|2022-04-12 12:35:00|10569.7|10569.7|10569.95|10569.95|10570.68|10570.68|10569.7|10569.7|0
1649766910000|2022-04-12 12:35:10|10568|10568|10568|10568|10568|10568|10568|10568|0
1649766930000|2022-04-12 12:35:30|10566.27|10566.27|10566.27|10566.27|10566.27|10566.27|10566.27|10566.27|0
1649766940000|2022-04-12 12:35:40|10566.74|10566.74|10567.21|10567.21|10567.21|10567.21|10566.74|10566.74|0
1649766950000|2022-04-12 12:35:50|10566.95|10566.95|10565.76|10565.76|10566.95|10566.95|10565.76|10565.76|0
1649766960000|2022-04-12 12:36:00|10565.67|10565.67|10564.29|10564.29|10565.67|10565.67|10564.29|10564.29|0
1649766970000|2022-04-12 12:36:10|10564.62|10564.62|10564.62|10564.62|10564.62|10564.62|10564.62|10564.62|0
1649766980000|2022-04-12 12:36:20|10564.78|10564.78|10564.78|10564.78|10564.78|10564.78|10564.78|10564.78|0
1649766990000|2022-04-12 12:36:30|10564.91|10564.91|10564.71|10564.71|10564.91|10564.91|10564.64|10564.64|0
1649767000000|2022-04-12 12:36:40|10564.94|10564.94|10564.87|10564.87|10564.94|10564.94|10564.87|10564.87|0
1649767010000|2022-04-12 12:36:50|10565.91|10565.91|10566.68|10566.68|10567.26|10567.26|10565.71|10565.71|0
1649767020000|2022-04-12 12:37:00|10566.28|10566.28|10566.28|10566.28|10566.28|10566.28|10566.28|10566.28|0
1649767030000|2022-04-12 12:37:10|10567.23|10567.23|10567.7|10567.7|10567.7|10567.7|10567.23|10567.23|0
1649767050000|2022-04-12 12:37:30|10567.3|10567.3|10565.22|10565.22|10567.3|10567.3|10565.22|10565.22|0
1649767060000|2022-04-12 12:37:40|10565.33|10565.33|10564.99|10564.99|10565.33|10565.33|10564.99|10564.99|0
1649767070000|2022-04-12 12:37:50|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|10565.14|0
1649767080000|2022-04-12 12:38:00|10565.62|10565.62|10565.31|10565.31|10565.62|10565.62|10565.14|10565.14|0
1649767090000|2022-04-12 12:38:10|10564.96|10564.96|10564.63|10564.63|10564.96|10564.96|10564.63|10564.63|0
1649767100000|2022-04-12 12:38:20|10564.16|10564.16|10562.76|10562.76|10564.16|10564.16|10562.63|10562.63|0
1649767110000|2022-04-12 12:38:30|10561.81|10561.81|10560.61|10560.61|10561.81|10561.81|10560.61|10560.61|0
1649767120000|2022-04-12 12:38:40|10560.27|10560.27|10560.02|10560.02|10560.27|10560.27|10559.92|10559.92|0
1649767140000|2022-04-12 12:39:00|10560.49|10560.49|10560.11|10560.11|10560.49|10560.49|10560.11|10560.11|0
1649767150000|2022-04-12 12:39:10|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|10559.13|0
1649767160000|2022-04-12 12:39:20|10560.11|10560.11|10563.91|10563.91|10563.91|10563.91|10560.11|10560.11|0
1649767170000|2022-04-12 12:39:30|10564.12|10564.12|10565.31|10565.31|10565.31|10565.31|10564.12|10564.12|0
1649767180000|2022-04-12 12:39:40|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|0
1649767190000|2022-04-12 12:39:50|10564.9|10564.9|10566.7|10566.7|10566.7|10566.7|10564.9|10564.9|0
1649767200000|2022-04-12 12:40:00|10566.86|10566.86|10566.91|10566.91|10567.26|10567.26|10566.86|10566.86|0
1649767210000|2022-04-12 12:40:10|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|10567.86|0
1649767220000|2022-04-12 12:40:20|10568.36|10568.36|10567.41|10567.41|10568.36|10568.36|10567.41|10567.41|0
1649767230000|2022-04-12 12:40:30|10567.28|10567.28|10567.83|10567.83|10567.83|10567.83|10567.28|10567.28|0
1649767250000|2022-04-12 12:40:50|10568.33|10568.33|10567.35|10567.35|10568.33|10568.33|10567.35|10567.35|0
1649767260000|2022-04-12 12:41:00|10567.82|10567.82|10568.51|10568.51|10568.79|10568.79|10567.82|10567.82|0
1649767270000|2022-04-12 12:41:10|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1649767280000|2022-04-12 12:41:20|10566.84|10566.84|10566.68|10566.68|10566.84|10566.84|10566.68|10566.68|0
1649767300000|2022-04-12 12:41:40|10565.7|10565.7|10566.16|10566.16|10566.68|10566.68|10565.7|10565.7|0
1649767310000|2022-04-12 12:41:50|10567.13|10567.13|10566.16|10566.16|10567.13|10567.13|10566.16|10566.16|0
1649767320000|2022-04-12 12:42:00|10566.63|10566.63|10566.63|10566.63|10566.63|10566.63|10566.63|10566.63|0
1649767330000|2022-04-12 12:42:10|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|10566.21|0
1649767340000|2022-04-12 12:42:20|10566|10566|10565.87|10565.87|10566|10566|10565.87|10565.87|0
1649767350000|2022-04-12 12:42:30|10566.01|10566.01|10565.67|10565.67|10566.01|10566.01|10565.53|10565.53|0
1649767360000|2022-04-12 12:42:40|10565.8|10565.8|10566.27|10566.27|10566.27|10566.27|10565.8|10565.8|0
1649767370000|2022-04-12 12:42:50|10566.62|10566.62|10569.65|10569.65|10569.65|10569.65|10566.39|10566.39|0
1649767380000|2022-04-12 12:43:00|10570.69|10570.69|10571.23|10571.23|10571.71|10571.71|10570.69|10570.69|0
1649767390000|2022-04-12 12:43:10|10571.36|10571.36|10571.25|10571.25|10571.36|10571.36|10571.25|10571.25|0
1649767400000|2022-04-12 12:43:20|10571.72|10571.72|10571.79|10571.79|10571.79|10571.79|10571.25|10571.25|0
1649767410000|2022-04-12 12:43:30|10571.65|10571.65|10571.3|10571.3|10571.65|10571.65|10571.3|10571.3|0
1649767420000|2022-04-12 12:43:40|10570.83|10570.83|10569.93|10569.93|10570.97|10570.97|10569.93|10569.93|0
1649767430000|2022-04-12 12:43:50|10569.46|10569.46|10569.25|10569.25|10569.46|10569.46|10569.25|10569.25|0
1649767440000|2022-04-12 12:44:00|10570.19|10570.19|10570.99|10570.99|10570.99|10570.99|10570.19|10570.19|0
1649767450000|2022-04-12 12:44:10|10570.86|10570.86|10568.69|10568.69|10570.86|10570.86|10568.69|10568.69|0
1649767460000|2022-04-12 12:44:20|10569.67|10569.67|10567.4|10567.4|10569.67|10569.67|10567.06|10567.06|0
1649767480000|2022-04-12 12:44:40|10568.38|10568.38|10568.38|10568.38|10568.38|10568.38|10568.38|10568.38|0
1649767500000|2022-04-12 12:45:00|10568.06|10568.06|10568.06|10568.06|10569.04|10569.04|10568.06|10568.06|0
1649767510000|2022-04-12 12:45:10|10569.04|10569.04|10569.86|10569.86|10571.44|10571.44|10569.04|10569.04|0
1649767520000|2022-04-12 12:45:20|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|0
1649767530000|2022-04-12 12:45:30|10569.39|10569.39|10568.57|10568.57|10569.39|10569.39|10568.57|10568.57|0
1649767540000|2022-04-12 12:45:40|10568.1|10568.1|10568.1|10568.1|10568.62|10568.62|10568.1|10568.1|0
1649767550000|2022-04-12 12:45:50|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|10568.57|0
1649767560000|2022-04-12 12:46:00|10568.8|10568.8|10569.4|10569.4|10569.4|10569.4|10568.69|10568.69|0
1649767570000|2022-04-12 12:46:10|10568.93|10568.93|10569.4|10569.4|10569.87|10569.87|10568.93|10568.93|0
1649767580000|2022-04-12 12:46:20|10570.35|10570.35|10571.85|10571.85|10571.85|10571.85|10570.35|10570.35|0
1649767590000|2022-04-12 12:46:30|10571.45|10571.45|10573.82|10573.82|10573.82|10573.82|10571.45|10571.45|0
1649767600000|2022-04-12 12:46:40|10574.02|10574.02|10574.71|10574.71|10574.71|10574.71|10574.02|10574.02|0
1649767610000|2022-04-12 12:46:50|10574.45|10574.45|10574.19|10574.19|10574.45|10574.45|10573.93|10573.93|0
1649767620000|2022-04-12 12:47:00|10574.3|10574.3|10575.83|10575.83|10575.83|10575.83|10574.3|10574.3|0
1649767640000|2022-04-12 12:47:20|10574.86|10574.86|10575.33|10575.33|10575.33|10575.33|10574.86|10574.86|0
1649767660000|2022-04-12 12:47:40|10576.28|10576.28|10576.4|10576.4|10576.4|10576.4|10576.28|10576.28|0
1649767670000|2022-04-12 12:47:50|10577.35|10577.35|10577|10577|10577.35|10577.35|10577|10577|0
1649767680000|2022-04-12 12:48:00|10577.12|10577.12|10577.62|10577.62|10577.62|10577.62|10577.12|10577.12|0
1649767690000|2022-04-12 12:48:10|10577.88|10577.88|10577.24|10577.24|10578.14|10578.14|10577.24|10577.24|0
1649767700000|2022-04-12 12:48:20|10577.08|10577.08|10576.33|10576.33|10577.08|10577.08|10576.33|10576.33|0
1649767710000|2022-04-12 12:48:30|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|0
1649767720000|2022-04-12 12:48:40|10576.37|10576.37|10576.67|10576.67|10576.67|10576.67|10576.37|10576.37|0
1649767730000|2022-04-12 12:48:50|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|0
1649767740000|2022-04-12 12:49:00|10578.56|10578.56|10580.63|10580.63|10580.63|10580.63|10578.56|10578.56|0
1649767750000|2022-04-12 12:49:10|10580.15|10580.15|10578.07|10578.07|10580.15|10580.15|10578.07|10578.07|0
1649767760000|2022-04-12 12:49:20|10577.73|10577.73|10577.73|10577.73|10577.73|10577.73|10577.73|10577.73|0
1649767770000|2022-04-12 12:49:30|10578.71|10578.71|10578.54|10578.54|10579.52|10579.52|10578.54|10578.54|0
1649767780000|2022-04-12 12:49:40|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|0
1649767790000|2022-04-12 12:49:50|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|0
1649767800000|2022-04-12 12:50:00|10579.47|10579.47|10578.76|10578.76|10579.47|10579.47|10578.76|10578.76|0
1649767810000|2022-04-12 12:50:10|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|0
1649767820000|2022-04-12 12:50:20|10577.56|10577.56|10577.43|10577.43|10577.56|10577.56|10577.43|10577.43|0
1649767830000|2022-04-12 12:50:30|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|10577.77|0
1649767840000|2022-04-12 12:50:40|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|10577.89|0
1649767850000|2022-04-12 12:50:50|10577.76|10577.76|10577.88|10577.88|10577.88|10577.88|10577.76|10577.76|0
1649767860000|2022-04-12 12:51:00|10578.08|10578.08|10577.42|10577.42|10578.43|10578.43|10577.42|10577.42|0
1649767870000|2022-04-12 12:51:10|10577.21|10577.21|10576.7|10576.7|10577.21|10577.21|10576.7|10576.7|0
1649767880000|2022-04-12 12:51:20|10577.17|10577.17|10578.84|10578.84|10578.84|10578.84|10577.17|10577.17|0
1649767890000|2022-04-12 12:51:30|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|0
1649767900000|2022-04-12 12:51:40|10579.66|10579.66|10579.79|10579.79|10579.79|10579.79|10579.66|10579.66|0
1649767910000|2022-04-12 12:51:50|10579.66|10579.66|10579.32|10579.32|10580.61|10580.61|10579.32|10579.32|0
1649767920000|2022-04-12 12:52:00|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|0
1649767950000|2022-04-12 12:52:30|10579.99|10579.99|10579.99|10579.99|10579.99|10579.99|10579.99|10579.99|0
1649767970000|2022-04-12 12:52:50|10580.22|10580.22|10584.68|10584.68|10584.68|10584.68|10580.22|10580.22|0
1649767980000|2022-04-12 12:53:00|10583.71|10583.71|10584.18|10584.18|10584.18|10584.18|10583.71|10583.71|0
1649767990000|2022-04-12 12:53:10|10584.29|10584.29|10583.9|10583.9|10584.29|10584.29|10583.9|10583.9|0
1649768000000|2022-04-12 12:53:20|10584.1|10584.1|10584.1|10584.1|10584.1|10584.1|10584.1|10584.1|0
1649768010000|2022-04-12 12:53:30|10584.57|10584.57|10584.77|10584.77|10584.77|10584.77|10584.57|10584.57|0
1649768020000|2022-04-12 12:53:40|10584.35|10584.35|10584.35|10584.35|10584.35|10584.35|10584.35|10584.35|0
1649768030000|2022-04-12 12:53:50|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|0
1649768040000|2022-04-12 12:54:00|10585.09|10585.09|10588.62|10588.62|10588.62|10588.62|10585.09|10585.09|0
1649768060000|2022-04-12 12:54:20|10587.68|10587.68|10587.16|10587.16|10588.15|10588.15|10587.16|10587.16|0
1649768070000|2022-04-12 12:54:30|10587.04|10587.04|10587.04|10587.04|10587.04|10587.04|10587.04|10587.04|0
1649768080000|2022-04-12 12:54:40|10586.1|10586.1|10586.01|10586.01|10586.57|10586.57|10585.77|10585.77|0
1649768100000|2022-04-12 12:55:00|10586.99|10586.99|10586.53|10586.53|10586.99|10586.99|10586.01|10586.01|0
1649768120000|2022-04-12 12:55:20|10587.01|10587.01|10587.4|10587.4|10587.4|10587.4|10587.01|10587.01|0
1649768130000|2022-04-12 12:55:30|10587.83|10587.83|10588.8|10588.8|10588.8|10588.8|10587.83|10587.83|0
1649768140000|2022-04-12 12:55:40|10589.3|10589.3|10588.83|10588.83|10589.3|10589.3|10588.83|10588.83|0
1649768150000|2022-04-12 12:55:50|10588.14|10588.14|10587.1|10587.1|10588.14|10588.14|10586.84|10586.84|0
1649768160000|2022-04-12 12:56:00|10587.04|10587.04|10588.4|10588.4|10588.4|10588.4|10586.9|10586.9|0
1649768170000|2022-04-12 12:56:10|10591.33|10591.33|10590.91|10590.91|10591.33|10591.33|10588.87|10588.87|0
1649768180000|2022-04-12 12:56:20|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|0
1649768200000|2022-04-12 12:56:40|10590.05|10590.05|10591.03|10591.03|10591.03|10591.03|10590.05|10590.05|0
1649768210000|2022-04-12 12:56:50|10591.72|10591.72|10592.7|10592.7|10592.7|10592.7|10591.72|10591.72|0
1649768220000|2022-04-12 12:57:00|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|10592.22|0
1649768230000|2022-04-12 12:57:10|10592.11|10592.11|10592.11|10592.11|10592.11|10592.11|10592.11|10592.11|0
1649768240000|2022-04-12 12:57:20|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|0
1649768260000|2022-04-12 12:57:40|10590.18|10590.18|10587.54|10587.54|10590.18|10590.18|10587.54|10587.54|0
1649768280000|2022-04-12 12:58:00|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|10585.3|0
1649768290000|2022-04-12 12:58:10|10585.16|10585.16|10584.36|10584.36|10585.16|10585.16|10584.36|10584.36|0
1649768300000|2022-04-12 12:58:20|10584.83|10584.83|10579.49|10579.49|10584.88|10584.88|10579.49|10579.49|0
1649768310000|2022-04-12 12:58:30|10579.39|10579.39|10578.71|10578.71|10579.39|10579.39|10578.71|10578.71|0
1649768320000|2022-04-12 12:58:40|10578.97|10578.97|10579.36|10579.36|10579.36|10579.36|10578.97|10578.97|0
1649768330000|2022-04-12 12:58:50|10579.32|10579.32|10579.56|10579.56|10579.56|10579.56|10579.09|10579.09|0
1649768340000|2022-04-12 12:59:00|10580.54|10580.54|10580.54|10580.54|10580.54|10580.54|10580.54|10580.54|0
1649768360000|2022-04-12 12:59:20|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|0
1649768380000|2022-04-12 12:59:40|10580.31|10580.31|10580.52|10580.52|10580.52|10580.52|10580.31|10580.31|0
1649768390000|2022-04-12 12:59:50|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|10579.51|0
1649768400000|2022-04-12 13:00:00|10579.68|10579.68|10579.85|10579.85|10579.85|10579.85|10579.68|10579.68|0
1649768410000|2022-04-12 13:00:10|10581.86|10581.86|10581.24|10581.24|10581.86|10581.86|10581.1|10581.1|0
1649768430000|2022-04-12 13:00:30|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|0
1649768440000|2022-04-12 13:00:40|10581.74|10581.74|10580.33|10580.33|10581.74|10581.74|10580.33|10580.33|0
1649768450000|2022-04-12 13:00:50|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|10580.55|0
1649768470000|2022-04-12 13:01:10|10579.23|10579.23|10577.35|10577.35|10579.23|10579.23|10577.35|10577.35|0
1649768480000|2022-04-12 13:01:20|10576.96|10576.96|10577.43|10577.43|10577.43|10577.43|10576.96|10576.96|0
1649768490000|2022-04-12 13:01:30|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|10577.09|0
1649768500000|2022-04-12 13:01:40|10577.21|10577.21|10577.21|10577.21|10577.21|10577.21|10577.21|10577.21|0
1649768510000|2022-04-12 13:01:50|10576.24|10576.24|10576.24|10576.24|10576.24|10576.24|10576.24|10576.24|0
1649768520000|2022-04-12 13:02:00|10577.66|10577.66|10576.9|10576.9|10577.66|10577.66|10576.84|10576.84|0
1649768540000|2022-04-12 13:02:20|10576.7|10576.7|10576.7|10576.7|10576.7|10576.7|10576.7|10576.7|0
1649768550000|2022-04-12 13:02:30|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|10576.36|0
1649768560000|2022-04-12 13:02:40|10576.54|10576.54|10577.94|10577.94|10577.94|10577.94|10576.49|10576.49|0
1649768570000|2022-04-12 13:02:50|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|0
1649768580000|2022-04-12 13:03:00|10575.99|10575.99|10573.06|10573.06|10575.99|10575.99|10573.06|10573.06|0
1649768600000|2022-04-12 13:03:20|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|10575.01|0
1649768610000|2022-04-12 13:03:30|10574.94|10574.94|10574.94|10574.94|10574.94|10574.94|10574.94|10574.94|0
1649768630000|2022-04-12 13:03:50|10575.31|10575.31|10572.33|10572.33|10575.36|10575.36|10572.33|10572.33|0
1649768640000|2022-04-12 13:04:00|10571.83|10571.83|10572.03|10572.03|10572.03|10572.03|10571.83|10571.83|0
1649768660000|2022-04-12 13:04:20|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|10571.69|0
1649768670000|2022-04-12 13:04:30|10572.09|10572.09|10576.62|10576.62|10576.62|10576.62|10572.09|10572.09|0
1649768680000|2022-04-12 13:04:40|10577.41|10577.41|10577.51|10577.51|10577.51|10577.51|10577.41|10577.41|0
1649768690000|2022-04-12 13:04:50|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|0
1649768700000|2022-04-12 13:05:00|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|10577.15|0
1649768710000|2022-04-12 13:05:10|10576.68|10576.68|10574.81|10574.81|10576.68|10576.68|10574.81|10574.81|0
1649768720000|2022-04-12 13:05:20|10573.84|10573.84|10573.84|10573.84|10573.84|10573.84|10573.84|10573.84|0
1649768730000|2022-04-12 13:05:30|10574.04|10574.04|10573.75|10573.75|10574.04|10574.04|10573.35|10573.35|0
1649768750000|2022-04-12 13:05:50|10573.66|10573.66|10573.66|10573.66|10573.66|10573.66|10573.66|10573.66|0
1649768760000|2022-04-12 13:06:00|10573.4|10573.4|10573.14|10573.14|10573.4|10573.4|10573.14|10573.14|0
1649768770000|2022-04-12 13:06:10|10572.8|10572.8|10570.25|10570.25|10572.8|10572.8|10570.25|10570.25|0
1649768780000|2022-04-12 13:06:20|10569.73|10569.73|10564.94|10564.94|10569.73|10569.73|10564.94|10564.94|0
1649768790000|2022-04-12 13:06:30|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|0
1649768800000|2022-04-12 13:06:40|10563.68|10563.68|10564.79|10564.79|10564.79|10564.79|10563.68|10563.68|0
1649768810000|2022-04-12 13:06:50|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|10565.26|0
1649768830000|2022-04-12 13:07:10|10565.39|10565.39|10563.82|10563.82|10565.39|10565.39|10563.82|10563.82|0
1649768840000|2022-04-12 13:07:20|10563.42|10563.42|10562.36|10562.36|10563.42|10563.42|10562.36|10562.36|0
1649768850000|2022-04-12 13:07:30|10563.55|10563.55|10562.92|10562.92|10563.55|10563.55|10562.92|10562.92|0
1649768860000|2022-04-12 13:07:40|10562.42|10562.42|10562.74|10562.74|10563.37|10563.37|10562.42|10562.42|0
1649768870000|2022-04-12 13:07:50|10563.43|10563.43|10563.08|10563.08|10563.43|10563.43|10563.08|10563.08|0
1649768880000|2022-04-12 13:08:00|10562.66|10562.66|10563.26|10563.26|10563.26|10563.26|10562.66|10562.66|0
1649768890000|2022-04-12 13:08:10|10562.29|10562.29|10562.33|10562.33|10562.33|10562.33|10561.31|10561.31|0
1649768900000|2022-04-12 13:08:20|10562.22|10562.22|10561.4|10561.4|10562.22|10562.22|10561.4|10561.4|0
1649768910000|2022-04-12 13:08:30|10562.09|10562.09|10562.09|10562.09|10562.09|10562.09|10562.09|10562.09|0
1649768920000|2022-04-12 13:08:40|10561.62|10561.62|10557.49|10557.49|10561.62|10561.62|10557.49|10557.49|0
1649768930000|2022-04-12 13:08:50|10557.36|10557.36|10552.63|10552.63|10557.36|10557.36|10552.63|10552.63|0
1649768940000|2022-04-12 13:09:00|10552.48|10552.48|10551.21|10551.21|10552.63|10552.63|10551.21|10551.21|0
1649768950000|2022-04-12 13:09:10|10551.68|10551.68|10552.58|10552.58|10553.06|10553.06|10551.68|10551.68|0
1649768960000|2022-04-12 13:09:20|10552.7|10552.7|10552.54|10552.54|10552.7|10552.7|10552.35|10552.35|0
1649768970000|2022-04-12 13:09:30|10552.98|10552.98|10554.96|10554.96|10554.96|10554.96|10552.98|10552.98|0
1649768980000|2022-04-12 13:09:40|10555.22|10555.22|10554.01|10554.01|10555.22|10555.22|10554.01|10554.01|0
1649768990000|2022-04-12 13:09:50|10552.06|10552.06|10550.37|10550.37|10552.06|10552.06|10550.37|10550.37|0
1649769000000|2022-04-12 13:10:00|10550.85|10550.85|10550.67|10550.67|10550.85|10550.85|10550.54|10550.54|0
1649769010000|2022-04-12 13:10:10|10550.32|10550.32|10549.85|10549.85|10550.32|10550.32|10549.35|10549.35|0
1649769030000|2022-04-12 13:10:30|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|0
1649769040000|2022-04-12 13:10:40|10550.48|10550.48|10550.08|10550.08|10550.48|10550.48|10550.08|10550.08|0
1649769050000|2022-04-12 13:10:50|10550.43|10550.43|10550.35|10550.35|10550.43|10550.43|10550.35|10550.35|0
1649769070000|2022-04-12 13:11:10|10550.23|10550.23|10550.16|10550.16|10550.33|10550.33|10550.16|10550.16|0
1649769080000|2022-04-12 13:11:20|10549.69|10549.69|10547.88|10547.88|10549.69|10549.69|10547.88|10547.88|0
1649769090000|2022-04-12 13:11:30|10548.35|10548.35|10548.09|10548.09|10548.35|10548.35|10548.09|10548.09|0
1649769100000|2022-04-12 13:11:40|10548.56|10548.56|10548.69|10548.69|10548.69|10548.69|10548.22|10548.22|0
1649769110000|2022-04-12 13:11:50|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|0
1649769120000|2022-04-12 13:12:00|10548.15|10548.15|10547.67|10547.67|10548.15|10548.15|10547.67|10547.67|0
1649769130000|2022-04-12 13:12:10|10547.17|10547.17|10546.67|10546.67|10547.17|10547.17|10546.67|10546.67|0
1649769140000|2022-04-12 13:12:20|10544.75|10544.75|10544.24|10544.24|10544.75|10544.75|10544.24|10544.24|0
1649769150000|2022-04-12 13:12:30|10543.44|10543.44|10543.34|10543.34|10543.44|10543.44|10543.34|10543.34|0
1649769160000|2022-04-12 13:12:40|10542.36|10542.36|10542.36|10542.36|10542.36|10542.36|10542.36|10542.36|0
1649769180000|2022-04-12 13:13:00|10543.31|10543.31|10542.36|10542.36|10543.31|10543.31|10542.36|10542.36|0
1649769200000|2022-04-12 13:13:20|10542.16|10542.16|10539.23|10539.23|10542.16|10542.16|10539.23|10539.23|0
1649769210000|2022-04-12 13:13:30|10538.25|10538.25|10538.3|10538.3|10538.65|10538.65|10538.25|10538.25|0
1649769230000|2022-04-12 13:13:50|10539.28|10539.28|10539.11|10539.11|10539.28|10539.28|10539.11|10539.11|0
1649769240000|2022-04-12 13:14:00|10538.9|10538.9|10538.49|10538.49|10538.9|10538.9|10538.49|10538.49|0
1649769280000|2022-04-12 13:14:40|10538.15|10538.15|10538.15|10538.15|10538.15|10538.15|10538.15|10538.15|0
1649769300000|2022-04-12 13:15:00|10538.84|10538.84|10536.14|10536.14|10538.84|10538.84|10536.14|10536.14|0
1649769310000|2022-04-12 13:15:10|10535.74|10535.74|10534.51|10534.51|10535.74|10535.74|10534.25|10534.25|0
1649769320000|2022-04-12 13:15:20|10534.9|10534.9|10535.76|10535.76|10537.1|10537.1|10534.9|10534.9|0
1649769340000|2022-04-12 13:15:40|10533.8|10533.8|10532.66|10532.66|10533.8|10533.8|10532.66|10532.66|0
1649769350000|2022-04-12 13:15:50|10532.26|10532.26|10533.21|10533.21|10533.68|10533.68|10532.26|10532.26|0
1649769360000|2022-04-12 13:16:00|10533.73|10533.73|10534.07|10534.07|10534.07|10534.07|10533.73|10533.73|0
1649769390000|2022-04-12 13:16:30|10534.15|10534.15|10534.23|10534.23|10534.23|10534.23|10534.15|10534.15|0
1649769400000|2022-04-12 13:16:40|10533.93|10533.93|10535.84|10535.84|10536.04|10536.04|10533.93|10533.93|0
1649769410000|2022-04-12 13:16:50|10535.97|10535.97|10535.8|10535.8|10535.97|10535.97|10535.8|10535.8|0
1649769420000|2022-04-12 13:17:00|10535.9|10535.9|10534.67|10534.67|10535.9|10535.9|10534.67|10534.67|0
1649769430000|2022-04-12 13:17:10|10534.2|10534.2|10533.1|10533.1|10534.2|10534.2|10533.1|10533.1|0
1649769440000|2022-04-12 13:17:20|10532.75|10532.75|10532.41|10532.41|10532.75|10532.75|10532.41|10532.41|0
1649769460000|2022-04-12 13:17:40|10532.01|10532.01|10532.13|10532.13|10532.13|10532.13|10532.01|10532.01|0
1649769470000|2022-04-12 13:17:50|10531.65|10531.65|10530.68|10530.68|10531.65|10531.65|10529.7|10529.7|0
1649769480000|2022-04-12 13:18:00|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|10530.28|0
1649769500000|2022-04-12 13:18:20|10530.49|10530.49|10530.49|10530.49|10530.49|10530.49|10530.49|10530.49|0
1649769510000|2022-04-12 13:18:30|10530.69|10530.69|10530.81|10530.81|10530.81|10530.81|10530.69|10530.69|0
1649769540000|2022-04-12 13:19:00|10530.46|10530.46|10525.18|10525.18|10530.46|10530.46|10525.08|10525.08|0
1649769550000|2022-04-12 13:19:10|10525|10525|10525.26|10525.26|10525.26|10525.26|10525|10525|0
1649769580000|2022-04-12 13:19:40|10524.28|10524.28|10525.22|10525.22|10525.22|10525.22|10524.28|10524.28|0
1649769590000|2022-04-12 13:19:50|10524.25|10524.25|10524.25|10524.25|10524.25|10524.25|10524.06|10524.06|0
1649769600000|2022-04-12 13:20:00|10524.13|10524.13|10524.38|10524.38|10524.38|10524.38|10524.13|10524.13|0
1649769610000|2022-04-12 13:20:10|10524.15|10524.15|10523.2|10523.2|10524.15|10524.15|10523.2|10523.2|0
1649769620000|2022-04-12 13:20:20|10522.97|10522.97|10521.99|10521.99|10522.97|10522.97|10521.99|10521.99|0
1649769630000|2022-04-12 13:20:30|10521.52|10521.52|10522.49|10522.49|10522.49|10522.49|10521.52|10521.52|0
1649769640000|2022-04-12 13:20:40|10522.19|10522.19|10521.88|10521.88|10522.31|10522.31|10521.88|10521.88|0
1649769650000|2022-04-12 13:20:50|10521.72|10521.72|10521.13|10521.13|10521.72|10521.72|10521.13|10521.13|0
1649769660000|2022-04-12 13:21:00|10521.43|10521.43|10521.75|10521.75|10521.75|10521.75|10521.28|10521.28|0
1649769670000|2022-04-12 13:21:10|10521.83|10521.83|10522.6|10522.6|10522.6|10522.6|10521.83|10521.83|0
1649769680000|2022-04-12 13:21:20|10523.57|10523.57|10523.57|10523.57|10523.72|10523.72|10523.57|10523.57|0
1649769690000|2022-04-12 13:21:30|10523.97|10523.97|10522.37|10522.37|10523.97|10523.97|10522.37|10522.37|0
1649769700000|2022-04-12 13:21:40|10522.55|10522.55|10520.22|10520.22|10522.65|10522.65|10520|10520|0
1649769710000|2022-04-12 13:21:50|10520.07|10520.07|10517.39|10517.39|10520.07|10520.07|10517.39|10517.39|0
1649769720000|2022-04-12 13:22:00|10517.23|10517.23|10516.24|10516.24|10517.23|10517.23|10516.24|10516.24|0
1649769730000|2022-04-12 13:22:10|10517.62|10517.62|10518.44|10518.44|10519.41|10519.41|10517.62|10517.62|0
1649769740000|2022-04-12 13:22:20|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|0
1649769750000|2022-04-12 13:22:30|10518.26|10518.26|10516.71|10516.71|10518.43|10518.43|10516.71|10516.71|0
1649769760000|2022-04-12 13:22:40|10515.76|10515.76|10515.76|10515.76|10515.76|10515.76|10515.76|10515.76|0
1649769770000|2022-04-12 13:22:50|10515.88|10515.88|10515.88|10515.88|10515.88|10515.88|10515.88|10515.88|0
1649769790000|2022-04-12 13:23:10|10515.48|10515.48|10515.66|10515.66|10515.66|10515.66|10515.48|10515.48|0
1649769800000|2022-04-12 13:23:20|10516.64|10516.64|10518.56|10518.56|10518.56|10518.56|10516.64|10516.64|0
1649769840000|2022-04-12 13:24:00|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|0
1649769850000|2022-04-12 13:24:10|10518.36|10518.36|10518.36|10518.36|10518.36|10518.36|10518.36|10518.36|0
1649769860000|2022-04-12 13:24:20|10517.89|10517.89|10516.28|10516.28|10517.89|10517.89|10516.28|10516.28|0
1649769870000|2022-04-12 13:24:30|10516.13|10516.13|10516.13|10516.13|10516.13|10516.13|10516.13|10516.13|0
1649769880000|2022-04-12 13:24:40|10516.52|10516.52|10517.5|10517.5|10517.5|10517.5|10516.52|10516.52|0
1649769890000|2022-04-12 13:24:50|10517.62|10517.62|10517.62|10517.62|10517.62|10517.62|10517.62|10517.62|0
1649769900000|2022-04-12 13:25:00|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|0
1649769910000|2022-04-12 13:25:10|10517.71|10517.71|10517.66|10517.66|10517.71|10517.71|10517.47|10517.47|0
1649769920000|2022-04-12 13:25:20|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|10517.26|0
1649769960000|2022-04-12 13:26:00|10517.68|10517.68|10517.53|10517.53|10517.68|10517.68|10517.53|10517.53|0
1649769970000|2022-04-12 13:26:10|10518.51|10518.51|10518.8|10518.8|10519.88|10519.88|10518.4|10518.4|0
1649769980000|2022-04-12 13:26:20|10518.3|10518.3|10518.33|10518.33|10518.51|10518.51|10518.3|10518.3|0
1649769990000|2022-04-12 13:26:30|10517.86|10517.86|10517.38|10517.38|10517.86|10517.86|10517.38|10517.38|0
1649770000000|2022-04-12 13:26:40|10517.51|10517.51|10515.56|10515.56|10517.51|10517.51|10515.56|10515.56|0
1649770010000|2022-04-12 13:26:50|10515.76|10515.76|10514.81|10514.81|10515.76|10515.76|10514.81|10514.81|0
1649770020000|2022-04-12 13:27:00|10514.96|10514.96|10516.14|10516.14|10516.38|10516.38|10514.96|10514.96|0
1649770030000|2022-04-12 13:27:10|10515.97|10515.97|10516.95|10516.95|10516.95|10516.95|10515.97|10515.97|0
1649770060000|2022-04-12 13:27:40|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|0
1649770070000|2022-04-12 13:27:50|10515.55|10515.55|10515.55|10515.55|10515.55|10515.55|10515.55|10515.55|0
1649770080000|2022-04-12 13:28:00|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|0
1649770090000|2022-04-12 13:28:10|10516.4|10516.4|10516.79|10516.79|10516.79|10516.79|10516.4|10516.4|0
1649770100000|2022-04-12 13:28:20|10516.73|10516.73|10516.06|10516.06|10516.79|10516.79|10516.06|10516.06|0
1649770110000|2022-04-12 13:28:30|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|0
1649770120000|2022-04-12 13:28:40|10515.67|10515.67|10515.2|10515.2|10515.67|10515.67|10515.2|10515.2|0
1649770130000|2022-04-12 13:28:50|10514.87|10514.87|10514.87|10514.87|10514.87|10514.87|10514.87|10514.87|0
1649770140000|2022-04-12 13:29:00|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|0
1649770160000|2022-04-12 13:29:20|10514.93|10514.93|10514.93|10514.93|10514.93|10514.93|10514.93|10514.93|0
1649770170000|2022-04-12 13:29:30|10515.27|10515.27|10515.48|10515.48|10515.48|10515.48|10515.27|10515.27|0
1649770180000|2022-04-12 13:29:40|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|10515.96|0
1649770190000|2022-04-12 13:29:50|10516.35|10516.35|10515.96|10515.96|10516.35|10516.35|10515.96|10515.96|0
1649770200000|2022-04-12 13:30:00|10515.84|10515.84|10517.95|10517.95|10517.95|10517.95|10515.25|10515.25|0
1649770210000|2022-04-12 13:30:10|10518.02|10518.02|10519.44|10519.44|10520.41|10520.41|10516.94|10516.94|0
1649770220000|2022-04-12 13:30:20|10518.46|10518.46|10517.61|10517.61|10518.46|10518.46|10517.61|10517.61|0
1649770230000|2022-04-12 13:30:30|10516.66|10516.66|10516.72|10516.72|10517.86|10517.86|10516.66|10516.66|0
1649770240000|2022-04-12 13:30:40|10516.22|10516.22|10515.67|10515.67|10517.86|10517.86|10515.67|10515.67|0
1649770250000|2022-04-12 13:30:50|10515.52|10515.52|10512.63|10512.63|10515.52|10515.52|10512.63|10512.63|0
1649770260000|2022-04-12 13:31:00|10512.15|10512.15|10516.25|10516.25|10516.72|10516.72|10512.15|10512.15|0
1649770270000|2022-04-12 13:31:10|10516.15|10516.15|10520.48|10520.48|10520.48|10520.48|10515.54|10515.54|0
1649770280000|2022-04-12 13:31:20|10520.27|10520.27|10522.17|10522.17|10523.14|10523.14|10520.27|10520.27|0
1649770290000|2022-04-12 13:31:30|10520.75|10520.75|10518.61|10518.61|10520.75|10520.75|10518.61|10518.61|0
1649770300000|2022-04-12 13:31:40|10519.08|10519.08|10517.35|10517.35|10520.5|10520.5|10517.35|10517.35|0
1649770310000|2022-04-12 13:31:50|10517.28|10517.28|10513.67|10513.67|10517.58|10517.58|10513.67|10513.67|0
1649770320000|2022-04-12 13:32:00|10514.15|10514.15|10511.86|10511.86|10514.15|10514.15|10511.86|10511.86|0
1649770330000|2022-04-12 13:32:10|10511.35|10511.35|10516.39|10516.39|10516.39|10516.39|10511.35|10511.35|0
1649770340000|2022-04-12 13:32:20|10515.92|10515.92|10513.7|10513.7|10515.92|10515.92|10513.7|10513.7|0
1649770350000|2022-04-12 13:32:30|10513.22|10513.22|10512.75|10512.75|10513.22|10513.22|10512.28|10512.28|0
1649770360000|2022-04-12 13:32:40|10513.73|10513.73|10512.75|10512.75|10513.73|10513.73|10512.75|10512.75|0
1649770370000|2022-04-12 13:32:50|10512.28|10512.28|10509.69|10509.69|10512.28|10512.28|10509.69|10509.69|0
1649770380000|2022-04-12 13:33:00|10510.17|10510.17|10507.1|10507.1|10510.17|10510.17|10506.63|10506.63|0
1649770390000|2022-04-12 13:33:10|10506.7|10506.7|10505.3|10505.3|10506.7|10506.7|10503.34|10503.34|0
1649770400000|2022-04-12 13:33:20|10505.77|10505.77|10506.82|10506.82|10507.87|10507.87|10505.77|10505.77|0
1649770410000|2022-04-12 13:33:30|10506.69|10506.69|10506.69|10506.69|10506.69|10506.69|10506.69|10506.69|0
1649770420000|2022-04-12 13:33:40|10506.84|10506.84|10505.91|10505.91|10506.92|10506.92|10505.78|10505.78|0
1649770430000|2022-04-12 13:33:50|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|10506.89|0
1649770440000|2022-04-12 13:34:00|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|0
1649770450000|2022-04-12 13:34:10|10507.48|10507.48|10507.01|10507.01|10508.46|10508.46|10507.01|10507.01|0
1649770460000|2022-04-12 13:34:20|10507.13|10507.13|10507.34|10507.34|10507.82|10507.82|10507.13|10507.13|0
1649770470000|2022-04-12 13:34:30|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|0
1649770480000|2022-04-12 13:34:40|10507.24|10507.24|10508.5|10508.5|10508.9|10508.9|10507.24|10507.24|0
1649770490000|2022-04-12 13:34:50|10507.52|10507.52|10503.27|10503.27|10507.52|10507.52|10503.27|10503.27|0
1649770500000|2022-04-12 13:35:00|10503.38|10503.38|10507.39|10507.39|10507.39|10507.39|10503.38|10503.38|0
1649770510000|2022-04-12 13:35:10|10508.4|10508.4|10499.43|10499.43|10508.4|10508.4|10499.43|10499.43|0
1649770520000|2022-04-12 13:35:20|10499.35|10499.35|10498.78|10498.78|10499.35|10499.35|10498.6|10498.6|0
1649770530000|2022-04-12 13:35:30|10498.9|10498.9|10500.79|10500.79|10504.1|10504.1|10498.9|10498.9|0
1649770540000|2022-04-12 13:35:40|10501.26|10501.26|10497.66|10497.66|10501.26|10501.26|10497.66|10497.66|0
1649770550000|2022-04-12 13:35:50|10497.26|10497.26|10497.67|10497.67|10497.67|10497.67|10496.99|10496.99|0
1649770560000|2022-04-12 13:36:00|10498.14|10498.14|10499.42|10499.42|10499.42|10499.42|10498.14|10498.14|0
1649770570000|2022-04-12 13:36:10|10500.4|10500.4|10496.82|10496.82|10500.4|10500.4|10496.76|10496.76|0
1649770580000|2022-04-12 13:36:20|10496.96|10496.96|10498.88|10498.88|10498.88|10498.88|10496.96|10496.96|0
1649770590000|2022-04-12 13:36:30|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|0
1649770600000|2022-04-12 13:36:40|10500.91|10500.91|10497.47|10497.47|10500.91|10500.91|10497.47|10497.47|0
1649770610000|2022-04-12 13:36:50|10497.94|10497.94|10499.5|10499.5|10499.97|10499.97|10497.94|10497.94|0
1649770620000|2022-04-12 13:37:00|10499.97|10499.97|10503.88|10503.88|10504.35|10504.35|10499.97|10499.97|0
1649770640000|2022-04-12 13:37:20|10504.14|10504.14|10504.14|10504.14|10504.14|10504.14|10503.74|10503.74|0
1649770650000|2022-04-12 13:37:30|10504.37|10504.37|10505.07|10505.07|10506.04|10506.04|10503.58|10503.58|0
1649770660000|2022-04-12 13:37:40|10505.33|10505.33|10504.35|10504.35|10505.33|10505.33|10504.35|10504.35|0
1649770670000|2022-04-12 13:37:50|10503.17|10503.17|10503.3|10503.3|10503.65|10503.65|10503.17|10503.17|0
1649770680000|2022-04-12 13:38:00|10503.54|10503.54|10500.83|10500.83|10503.54|10503.54|10498.91|10498.91|0
1649770690000|2022-04-12 13:38:10|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|10500.36|0
1649770700000|2022-04-12 13:38:20|10500.83|10500.83|10501.48|10501.48|10501.48|10501.48|10500.83|10500.83|0
1649770710000|2022-04-12 13:38:30|10502.93|10502.93|10503.4|10503.4|10503.4|10503.4|10502.93|10502.93|0
1649770720000|2022-04-12 13:38:40|10503.52|10503.52|10507.42|10507.42|10507.42|10507.42|10503.52|10503.52|0
1649770730000|2022-04-12 13:38:50|10507.49|10507.49|10510.18|10510.18|10510.18|10510.18|10507.49|10507.49|0
1649770740000|2022-04-12 13:39:00|10510.68|10510.68|10518.18|10518.18|10518.18|10518.18|10510.68|10510.68|0
1649770750000|2022-04-12 13:39:10|10518.11|10518.11|10518.52|10518.52|10518.52|10518.52|10518.04|10518.04|0
1649770760000|2022-04-12 13:39:20|10519.49|10519.49|10521.86|10521.86|10521.86|10521.86|10519.34|10519.34|0
1649770770000|2022-04-12 13:39:30|10523.07|10523.07|10524|10524|10527.03|10527.03|10523.07|10523.07|0
1649770780000|2022-04-12 13:39:40|10522.04|10522.04|10520.67|10520.67|10522.04|10522.04|10520.12|10520.12|0
1649770790000|2022-04-12 13:39:50|10520.46|10520.46|10521.12|10521.12|10521.12|10521.12|10519.84|10519.84|0
1649770800000|2022-04-12 13:40:00|10521.59|10521.59|10520.87|10520.87|10521.59|10521.59|10520.62|10520.62|0
1649770810000|2022-04-12 13:40:10|10519.92|10519.92|10516.2|10516.2|10520.9|10520.9|10516.2|10516.2|0
1649770820000|2022-04-12 13:40:20|10515.22|10515.22|10515.22|10515.22|10516.2|10516.2|10515.22|10515.22|0
1649770830000|2022-04-12 13:40:30|10514.83|10514.83|10512.84|10512.84|10514.83|10514.83|10512.84|10512.84|0
1649770840000|2022-04-12 13:40:40|10511.86|10511.86|10513.63|10513.63|10513.63|10513.63|10511.86|10511.86|0
1649770850000|2022-04-12 13:40:50|10515.62|10515.62|10514.62|10514.62|10515.62|10515.62|10514.62|10514.62|0
1649770860000|2022-04-12 13:41:00|10515.02|10515.02|10516.86|10516.86|10516.86|10516.86|10513.97|10513.97|0
1649770870000|2022-04-12 13:41:10|10517.84|10517.84|10517.33|10517.33|10518.31|10518.31|10516.93|10516.93|0
1649770880000|2022-04-12 13:41:20|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|10517.22|0
1649770890000|2022-04-12 13:41:30|10516.91|10516.91|10516.44|10516.44|10516.91|10516.91|10516.44|10516.44|0
1649770910000|2022-04-12 13:41:50|10516.84|10516.84|10516.97|10516.97|10516.97|10516.97|10516.84|10516.84|0
1649770920000|2022-04-12 13:42:00|10517.37|10517.37|10518.16|10518.16|10518.16|10518.16|10517.37|10517.37|0
1649770930000|2022-04-12 13:42:10|10517.69|10517.69|10513.99|10513.99|10517.69|10517.69|10512.65|10512.65|0
1649770940000|2022-04-12 13:42:20|10515.94|10515.94|10517.99|10517.99|10517.99|10517.99|10515.94|10515.94|0
1649770950000|2022-04-12 13:42:30|10518.97|10518.97|10518.89|10518.89|10518.97|10518.97|10518.5|10518.5|0
1649770960000|2022-04-12 13:42:40|10518.59|10518.59|10521.16|10521.16|10521.16|10521.16|10518.59|10518.59|0
1649770970000|2022-04-12 13:42:50|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|10521.63|0
1649770980000|2022-04-12 13:43:00|10522.13|10522.13|10525.58|10525.58|10525.58|10525.58|10522.13|10522.13|0
1649770990000|2022-04-12 13:43:10|10526.56|10526.56|10527.24|10527.24|10527.24|10527.24|10526.56|10526.56|0
1649771000000|2022-04-12 13:43:20|10527.58|10527.58|10527.58|10527.58|10527.58|10527.58|10527.58|10527.58|0
1649771010000|2022-04-12 13:43:30|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|10527.58|10527.58|0
1649771020000|2022-04-12 13:43:40|10527.58|10527.58|10527.51|10527.51|10527.98|10527.98|10527.51|10527.51|0
1649771030000|2022-04-12 13:43:50|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|10527.11|0
1649771040000|2022-04-12 13:44:00|10527.27|10527.27|10527.27|10527.27|10527.27|10527.27|10527.27|10527.27|0
1649771050000|2022-04-12 13:44:10|10526.79|10526.79|10526.32|10526.32|10526.79|10526.79|10526.32|10526.32|0
1649771060000|2022-04-12 13:44:20|10526.72|10526.72|10526.72|10526.72|10526.72|10526.72|10526.72|10526.72|0
1649771070000|2022-04-12 13:44:30|10526.32|10526.32|10526.74|10526.74|10526.74|10526.74|10526.32|10526.32|0
1649771080000|2022-04-12 13:44:40|10526.98|10526.98|10526.85|10526.85|10526.98|10526.98|10526.77|10526.77|0
1649771090000|2022-04-12 13:44:50|10526.69|10526.69|10526.24|10526.24|10526.69|10526.69|10525.44|10525.44|0
1649771100000|2022-04-12 13:45:00|10527.69|10527.69|10531.89|10531.89|10531.89|10531.89|10527.69|10527.69|0
1649771110000|2022-04-12 13:45:10|10530.92|10530.92|10531.92|10531.92|10532.15|10532.15|10530.92|10530.92|0
1649771120000|2022-04-12 13:45:20|10532.9|10532.9|10530.45|10530.45|10532.9|10532.9|10530.06|10530.06|0
1649771150000|2022-04-12 13:45:50|10530.25|10530.25|10530.08|10530.08|10530.25|10530.25|10530.08|10530.08|0
1649771160000|2022-04-12 13:46:00|10529.83|10529.83|10533.5|10533.5|10533.5|10533.5|10529.83|10529.83|0
1649771170000|2022-04-12 13:46:10|10533.42|10533.42|10535.18|10535.18|10535.18|10535.18|10532.95|10532.95|0
1649771180000|2022-04-12 13:46:20|10534.7|10534.7|10535.25|10535.25|10535.25|10535.25|10534.31|10534.31|0
1649771220000|2022-04-12 13:47:00|10535.65|10535.65|10534.91|10534.91|10535.85|10535.85|10534.91|10534.91|0
1649771230000|2022-04-12 13:47:10|10535.41|10535.41|10538.86|10538.86|10538.86|10538.86|10535.41|10535.41|0
1649771240000|2022-04-12 13:47:20|10538.38|10538.38|10537.51|10537.51|10538.38|10538.38|10537.04|10537.04|0
1649771250000|2022-04-12 13:47:30|10537.99|10537.99|10543.48|10543.48|10543.48|10543.48|10537.99|10537.99|0
1649771260000|2022-04-12 13:47:40|10544.46|10544.46|10540.36|10540.36|10544.52|10544.52|10540.36|10540.36|0
1649771270000|2022-04-12 13:47:50|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|0
1649771280000|2022-04-12 13:48:00|10540.63|10540.63|10542.66|10542.66|10542.66|10542.66|10540.63|10540.63|0
1649771290000|2022-04-12 13:48:10|10543.61|10543.61|10544.01|10544.01|10544.13|10544.13|10543.54|10543.54|0
1649771300000|2022-04-12 13:48:20|10543.54|10543.54|10542.27|10542.27|10543.54|10543.54|10542.27|10542.27|0
1649771310000|2022-04-12 13:48:30|10541.8|10541.8|10540.36|10540.36|10541.8|10541.8|10539.89|10539.89|0
1649771320000|2022-04-12 13:48:40|10539.84|10539.84|10540.34|10540.34|10540.82|10540.82|10539.4|10539.4|0
1649771330000|2022-04-12 13:48:50|10540.82|10540.82|10539.84|10539.84|10540.82|10540.82|10538.89|10538.89|0
1649771340000|2022-04-12 13:49:00|10539.37|10539.37|10539.37|10539.37|10539.84|10539.84|10538.42|10538.42|0
1649771350000|2022-04-12 13:49:10|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|10539.84|0
1649771360000|2022-04-12 13:49:20|10539.49|10539.49|10539.31|10539.31|10539.49|10539.49|10538.89|10538.89|0
1649771370000|2022-04-12 13:49:30|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|10538.49|10538.49|0
1649771380000|2022-04-12 13:49:40|10539.52|10539.52|10539.7|10539.7|10539.7|10539.7|10539.52|10539.52|0
1649771390000|2022-04-12 13:49:50|10539.23|10539.23|10539.7|10539.7|10539.7|10539.7|10539.11|10539.11|0
1649771400000|2022-04-12 13:50:00|10539.31|10539.31|10539.57|10539.57|10539.57|10539.57|10539.1|10539.1|0
1649771410000|2022-04-12 13:50:10|10539.22|10539.22|10539.22|10539.22|10539.22|10539.22|10538.28|10538.28|0
1649771420000|2022-04-12 13:50:20|10539.57|10539.57|10539.57|10539.57|10539.57|10539.57|10539.57|10539.57|0
1649771430000|2022-04-12 13:50:30|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|0
1649771440000|2022-04-12 13:50:40|10540.52|10540.52|10540.52|10540.52|10541.46|10541.46|10540.52|10540.52|0
1649771450000|2022-04-12 13:50:50|10541.49|10541.49|10545.51|10545.51|10545.51|10545.51|10541.49|10541.49|0
1649771460000|2022-04-12 13:51:00|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|0
1649771470000|2022-04-12 13:51:10|10546.38|10546.38|10547.92|10547.92|10547.92|10547.92|10546.38|10546.38|0
1649771480000|2022-04-12 13:51:20|10548.11|10548.11|10547.63|10547.63|10548.11|10548.11|10547.63|10547.63|0
1649771490000|2022-04-12 13:51:30|10547.98|10547.98|10549.93|10549.93|10549.93|10549.93|10547.98|10547.98|0
1649771500000|2022-04-12 13:51:40|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|0
1649771510000|2022-04-12 13:51:50|10550.53|10550.53|10550.72|10550.72|10550.72|10550.72|10550.53|10550.53|0
1649771520000|2022-04-12 13:52:00|10550.39|10550.39|10549.99|10549.99|10551.15|10551.15|10549.99|10549.99|0
1649771530000|2022-04-12 13:52:10|10550.11|10550.11|10550.15|10550.15|10550.15|10550.15|10549.63|10549.63|0
1649771540000|2022-04-12 13:52:20|10549.17|10549.17|10552.05|10552.05|10552.05|10552.05|10549.17|10549.17|0
1649771550000|2022-04-12 13:52:30|10551.57|10551.57|10552.52|10552.52|10552.52|10552.52|10551.57|10551.57|0
1649771560000|2022-04-12 13:52:40|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|0
1649771570000|2022-04-12 13:52:50|10551.07|10551.07|10551.91|10551.91|10551.91|10551.91|10551.07|10551.07|0
1649771580000|2022-04-12 13:53:00|10552.07|10552.07|10552.65|10552.65|10552.65|10552.65|10551.79|10551.79|0
1649771590000|2022-04-12 13:53:10|10552.97|10552.97|10553.3|10553.3|10553.3|10553.3|10552.97|10552.97|0
1649771600000|2022-04-12 13:53:20|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|10553.42|0
1649771610000|2022-04-12 13:53:30|10553.89|10553.89|10556.06|10556.06|10556.06|10556.06|10553.89|10553.89|0
1649771620000|2022-04-12 13:53:40|10556.54|10556.54|10558.97|10558.97|10558.97|10558.97|10556.54|10556.54|0
1649771630000|2022-04-12 13:53:50|10559.95|10559.95|10562.69|10562.69|10562.69|10562.69|10559.95|10559.95|0
1649771640000|2022-04-12 13:54:00|10562.78|10562.78|10559.4|10559.4|10563.75|10563.75|10558.93|10558.93|0
1649771650000|2022-04-12 13:54:10|10559.01|10559.01|10560.46|10560.46|10560.46|10560.46|10559.01|10559.01|0
1649771660000|2022-04-12 13:54:20|10559.98|10559.98|10561.86|10561.86|10561.86|10561.86|10558.56|10558.56|0
1649771670000|2022-04-12 13:54:30|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|10561.75|0
1649771680000|2022-04-12 13:54:40|10561.27|10561.27|10561.75|10561.75|10561.75|10561.75|10561.27|10561.27|0
1649771690000|2022-04-12 13:54:50|10561.82|10561.82|10560.85|10560.85|10562.3|10562.3|10560.85|10560.85|0
1649771700000|2022-04-12 13:55:00|10560.45|10560.45|10557.87|10557.87|10560.45|10560.45|10557.78|10557.78|0
1649771710000|2022-04-12 13:55:10|10558.35|10558.35|10555.27|10555.27|10558.35|10558.35|10554.8|10554.8|0
1649771720000|2022-04-12 13:55:20|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1649771730000|2022-04-12 13:55:30|10554.5|10554.5|10561.43|10561.43|10561.43|10561.43|10554.5|10554.5|0
1649771740000|2022-04-12 13:55:40|10561.6|10561.6|10561.16|10561.16|10562.39|10562.39|10560.03|10560.03|0
1649771750000|2022-04-12 13:55:50|10561.63|10561.63|10561.47|10561.47|10561.73|10561.73|10561.47|10561.47|0
1649771760000|2022-04-12 13:56:00|10560.53|10560.53|10561.34|10561.34|10561.34|10561.34|10560.53|10560.53|0
1649771770000|2022-04-12 13:56:10|10561.81|10561.81|10561.93|10561.93|10561.93|10561.93|10561.81|10561.81|0
1649771780000|2022-04-12 13:56:20|10562.08|10562.08|10564.5|10564.5|10564.5|10564.5|10562.08|10562.08|0
1649771790000|2022-04-12 13:56:30|10564.1|10564.1|10563.63|10563.63|10564.5|10564.5|10563.63|10563.63|0
1649771800000|2022-04-12 13:56:40|10562.65|10562.65|10562.65|10562.65|10562.65|10562.65|10562.65|10562.65|0
1649771810000|2022-04-12 13:56:50|10562.52|10562.52|10562.05|10562.05|10562.52|10562.52|10561.1|10561.1|0
1649771820000|2022-04-12 13:57:00|10561.79|10561.79|10563.75|10563.75|10563.75|10563.75|10561.64|10561.64|0
1649771830000|2022-04-12 13:57:10|10563.82|10563.82|10565.05|10565.05|10565.05|10565.05|10563.82|10563.82|0
1649771840000|2022-04-12 13:57:20|10564.86|10564.86|10563.04|10563.04|10564.86|10564.86|10562.93|10562.93|0
1649771850000|2022-04-12 13:57:30|10563.52|10563.52|10564.46|10564.46|10564.46|10564.46|10563.52|10563.52|0
1649771860000|2022-04-12 13:57:40|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|10564.58|0
1649771870000|2022-04-12 13:57:50|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|0
1649771880000|2022-04-12 13:58:00|10565.23|10565.23|10564.55|10564.55|10565.23|10565.23|10564.55|10564.55|0
1649771890000|2022-04-12 13:58:10|10564.42|10564.42|10565.37|10565.37|10565.37|10565.37|10564.42|10564.42|0
1649771900000|2022-04-12 13:58:20|10564.39|10564.39|10565.65|10565.65|10565.65|10565.65|10564.39|10564.39|0
1649771910000|2022-04-12 13:58:30|10566.12|10566.12|10565.39|10565.39|10567.02|10567.02|10565.13|10565.13|0
1649771920000|2022-04-12 13:58:40|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|0
1649771930000|2022-04-12 13:58:50|10565.14|10565.14|10566.04|10566.04|10566.59|10566.59|10565.14|10565.14|0
1649771940000|2022-04-12 13:59:00|10565.07|10565.07|10565.54|10565.54|10565.54|10565.54|10565.07|10565.07|0
1649771950000|2022-04-12 13:59:10|10566.52|10566.52|10567.49|10567.49|10567.49|10567.49|10566.52|10566.52|0
1649771960000|2022-04-12 13:59:20|10567.7|10567.7|10567.82|10567.82|10567.82|10567.82|10567.7|10567.7|0
1649771980000|2022-04-12 13:59:40|10567.5|10567.5|10567.29|10567.29|10567.5|10567.5|10567.29|10567.29|0
1649771990000|2022-04-12 13:59:50|10566.82|10566.82|10566.46|10566.46|10566.82|10566.82|10566.34|10566.34|0
1649772000000|2022-04-12 14:00:00|10565.48|10565.48|10564.5|10564.5|10565.48|10565.48|10564.5|10564.5|0
1649772010000|2022-04-12 14:00:10|10564.16|10564.16|10564.03|10564.03|10564.16|10564.16|10560.75|10560.75|0
1649772020000|2022-04-12 14:00:20|10564.19|10564.19|10563.44|10563.44|10564.19|10564.19|10563.44|10563.44|0
1649772030000|2022-04-12 14:00:30|10563.91|10563.91|10565.09|10565.09|10565.09|10565.09|10563.91|10563.91|0
1649772040000|2022-04-12 14:00:40|10564.11|10564.11|10561.65|10561.65|10565.09|10565.09|10560.2|10560.2|0
1649772060000|2022-04-12 14:01:00|10562.15|10562.15|10564.19|10564.19|10564.19|10564.19|10561.92|10561.92|0
1649772070000|2022-04-12 14:01:10|10564.06|10564.06|10564.06|10564.06|10564.06|10564.06|10564.06|10564.06|0
1649772080000|2022-04-12 14:01:20|10565.43|10565.43|10566.1|10566.1|10566.1|10566.1|10565.43|10565.43|0
1649772090000|2022-04-12 14:01:30|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|10565.63|0
1649772100000|2022-04-12 14:01:40|10565.16|10565.16|10565.12|10565.12|10565.63|10565.63|10564.65|10564.65|0
1649772110000|2022-04-12 14:01:50|10565.6|10565.6|10565.6|10565.6|10565.6|10565.6|10565.6|10565.6|0
1649772120000|2022-04-12 14:02:00|10565.71|10565.71|10567.05|10567.05|10567.05|10567.05|10565.71|10565.71|0
1649772130000|2022-04-12 14:02:10|10566.58|10566.58|10567.53|10567.53|10567.53|10567.53|10566.58|10566.58|0
1649772140000|2022-04-12 14:02:20|10567.73|10567.73|10566.06|10566.06|10567.73|10567.73|10566.06|10566.06|0
1649772150000|2022-04-12 14:02:30|10565.59|10565.59|10567.12|10567.12|10567.12|10567.12|10565.59|10565.59|0
1649772160000|2022-04-12 14:02:40|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|0
1649772170000|2022-04-12 14:02:50|10566.54|10566.54|10566.77|10566.77|10566.77|10566.77|10566.54|10566.54|0
1649772180000|2022-04-12 14:03:00|10567.24|10567.24|10566.77|10566.77|10568.19|10568.19|10566.77|10566.77|0
1649772190000|2022-04-12 14:03:10|10566.3|10566.3|10566.3|10566.3|10566.3|10566.3|10566.3|10566.3|0
1649772200000|2022-04-12 14:03:20|10566.42|10566.42|10566.42|10566.42|10566.42|10566.42|10566.42|10566.42|0
1649772210000|2022-04-12 14:03:30|10564.47|10564.47|10559.8|10559.8|10564.47|10564.47|10559.66|10559.66|0
1649772240000|2022-04-12 14:04:00|10560.27|10560.27|10561.25|10561.25|10561.25|10561.25|10560.27|10560.27|0
1649772250000|2022-04-12 14:04:10|10561.32|10561.32|10558.93|10558.93|10561.32|10561.32|10558.93|10558.93|0
1649772270000|2022-04-12 14:04:30|10559.4|10559.4|10558.03|10558.03|10559.4|10559.4|10558.03|10558.03|0
1649772280000|2022-04-12 14:04:40|10557.08|10557.08|10556.6|10556.6|10557.08|10557.08|10556.6|10556.6|0
1649772290000|2022-04-12 14:04:50|10557.58|10557.58|10558.53|10558.53|10558.53|10558.53|10557.58|10557.58|0
1649772300000|2022-04-12 14:05:00|10559.03|10559.03|10559.39|10559.39|10560.2|10560.2|10558.99|10558.99|0
1649772310000|2022-04-12 14:05:10|10560.37|10560.37|10559.39|10559.39|10560.37|10560.37|10559.39|10559.39|0
1649772320000|2022-04-12 14:05:20|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|0
1649772340000|2022-04-12 14:05:40|10560.29|10560.29|10559.31|10559.31|10561.27|10561.27|10559.31|10559.31|0
1649772350000|2022-04-12 14:05:50|10559.65|10559.65|10559.51|10559.51|10559.71|10559.71|10559.51|10559.51|0
1649772360000|2022-04-12 14:06:00|10559.66|10559.66|10561.31|10561.31|10561.31|10561.31|10559.66|10559.66|0
1649772370000|2022-04-12 14:06:10|10560.81|10560.81|10560.41|10560.41|10560.81|10560.81|10560.41|10560.41|0
1649772380000|2022-04-12 14:06:20|10559.94|10559.94|10559.71|10559.71|10559.94|10559.94|10559.71|10559.71|0
1649772390000|2022-04-12 14:06:30|10560.18|10560.18|10560.66|10560.66|10560.66|10560.66|10559.71|10559.71|0
1649772400000|2022-04-12 14:06:40|10560.18|10560.18|10557.36|10557.36|10560.18|10560.18|10557.36|10557.36|0
1649772420000|2022-04-12 14:07:00|10557.01|10557.01|10555.22|10555.22|10557.01|10557.01|10555.22|10555.22|0
1649772440000|2022-04-12 14:07:20|10554.75|10554.75|10550.29|10550.29|10554.75|10554.75|10550.29|10550.29|0
1649772450000|2022-04-12 14:07:30|10550.77|10550.77|10551.24|10551.24|10551.24|10551.24|10550.77|10550.77|0
1649772460000|2022-04-12 14:07:40|10550.26|10550.26|10550.87|10550.87|10550.87|10550.87|10549.92|10549.92|0
1649772470000|2022-04-12 14:07:50|10550.39|10550.39|10551.1|10551.1|10551.1|10551.1|10550.39|10550.39|0
1649772480000|2022-04-12 14:08:00|10550.98|10550.98|10550.03|10550.03|10550.98|10550.98|10550.03|10550.03|0
1649772490000|2022-04-12 14:08:10|10549.9|10549.9|10548.79|10548.79|10549.9|10549.9|10548.79|10548.79|0
1649772500000|2022-04-12 14:08:20|10549.18|10549.18|10550.34|10550.34|10550.34|10550.34|10549.18|10549.18|0
1649772510000|2022-04-12 14:08:30|10550.51|10550.51|10549.53|10549.53|10550.51|10550.51|10549.53|10549.53|0
1649772520000|2022-04-12 14:08:40|10550|10550|10549.53|10549.53|10550|10550|10549.53|10549.53|0
1649772530000|2022-04-12 14:08:50|10549.38|10549.38|10550.35|10550.35|10550.35|10550.35|10549.38|10549.38|0
1649772550000|2022-04-12 14:09:10|10549.95|10549.95|10549.18|10549.18|10549.95|10549.95|10548.98|10548.98|0
1649772560000|2022-04-12 14:09:20|10548.71|10548.71|10547.17|10547.17|10548.71|10548.71|10547.05|10547.05|0
1649772570000|2022-04-12 14:09:30|10547.28|10547.28|10546.88|10546.88|10547.28|10547.28|10546.88|10546.88|0
1649772580000|2022-04-12 14:09:40|10546.4|10546.4|10547.85|10547.85|10547.85|10547.85|10546.4|10546.4|0
1649772590000|2022-04-12 14:09:50|10548.83|10548.83|10549.3|10549.3|10549.3|10549.3|10548.83|10548.83|0
1649772600000|2022-04-12 14:10:00|10548.49|10548.49|10548.32|10548.32|10549.85|10549.85|10548.32|10548.32|0
1649772610000|2022-04-12 14:10:10|10548.11|10548.11|10548.23|10548.23|10548.23|10548.23|10548.11|10548.11|0
1649772630000|2022-04-12 14:10:30|10548.57|10548.57|10548.36|10548.36|10548.57|10548.57|10548.36|10548.36|0
1649772640000|2022-04-12 14:10:40|10549.34|10549.34|10549.81|10549.81|10549.81|10549.81|10549.13|10549.13|0
1649772650000|2022-04-12 14:10:50|10549.54|10549.54|10549.53|10549.53|10549.54|10549.54|10549.33|10549.33|0
1649772660000|2022-04-12 14:11:00|10549.95|10549.95|10550.27|10550.27|10550.75|10550.75|10549.95|10549.95|0
1649772670000|2022-04-12 14:11:10|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1649772680000|2022-04-12 14:11:20|10549.3|10549.3|10547.88|10547.88|10549.3|10549.3|10547.88|10547.88|0
1649772690000|2022-04-12 14:11:30|10547.71|10547.71|10547.55|10547.55|10547.71|10547.71|10547.55|10547.55|0
1649772700000|2022-04-12 14:11:40|10548.02|10548.02|10549|10549|10549|10549|10548.02|10548.02|0
1649772710000|2022-04-12 14:11:50|10549.1|10549.1|10548.12|10548.12|10549.1|10549.1|10548.12|10548.12|0
1649772720000|2022-04-12 14:12:00|10548.21|10548.21|10548.03|10548.03|10548.38|10548.38|10548.03|10548.03|0
1649772740000|2022-04-12 14:12:20|10549.01|10549.01|10548.54|10548.54|10549.01|10549.01|10548.54|10548.54|0
1649772750000|2022-04-12 14:12:30|10549.48|10549.48|10549.27|10549.27|10549.48|10549.48|10548.3|10548.3|0
1649772760000|2022-04-12 14:12:40|10549.13|10549.13|10548.66|10548.66|10549.13|10549.13|10548.19|10548.19|0
1649772770000|2022-04-12 14:12:50|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|0
1649772780000|2022-04-12 14:13:00|10547.48|10547.48|10541.51|10541.51|10547.48|10547.48|10541.51|10541.51|0
1649772790000|2022-04-12 14:13:10|10541.91|10541.91|10542.8|10542.8|10542.8|10542.8|10541.04|10541.04|0
1649772800000|2022-04-12 14:13:20|10542.63|10542.63|10542.63|10542.63|10542.63|10542.63|10542.63|10542.63|0
1649772810000|2022-04-12 14:13:30|10543.1|10543.1|10544.2|10544.2|10544.2|10544.2|10543.1|10543.1|0
1649772820000|2022-04-12 14:13:40|10544.67|10544.67|10547.84|10547.84|10547.98|10547.98|10544.67|10544.67|0
1649772830000|2022-04-12 14:13:50|10548.31|10548.31|10548.43|10548.43|10548.43|10548.43|10548.31|10548.31|0
1649772840000|2022-04-12 14:14:00|10548.59|10548.59|10548.59|10548.59|10548.59|10548.59|10548.59|10548.59|0
1649772850000|2022-04-12 14:14:10|10548.38|10548.38|10545.95|10545.95|10549.32|10549.32|10545.95|10545.95|0
1649772860000|2022-04-12 14:14:20|10546.04|10546.04|10545.38|10545.38|10546.04|10546.04|10545.38|10545.38|0
1649772870000|2022-04-12 14:14:30|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|0
1649772880000|2022-04-12 14:14:40|10546.37|10546.37|10549.98|10549.98|10549.98|10549.98|10546.37|10546.37|0
1649772890000|2022-04-12 14:14:50|10549.01|10549.01|10549.01|10549.01|10549.01|10549.01|10549.01|10549.01|0
1649772900000|2022-04-12 14:15:00|10549.35|10549.35|10551.75|10551.75|10551.75|10551.75|10549.35|10549.35|0
1649772910000|2022-04-12 14:15:10|10552.22|10552.22|10555.06|10555.06|10555.06|10555.06|10552.22|10552.22|0
1649772920000|2022-04-12 14:15:20|10554.66|10554.66|10554.46|10554.46|10554.66|10554.66|10554.46|10554.46|0
1649772930000|2022-04-12 14:15:30|10555.4|10555.4|10555.52|10555.52|10555.52|10555.52|10555.05|10555.05|0
1649772940000|2022-04-12 14:15:40|10555.39|10555.39|10557.49|10557.49|10557.49|10557.49|10554.44|10554.44|0
1649772950000|2022-04-12 14:15:50|10557.28|10557.28|10555.49|10555.49|10557.78|10557.78|10555.49|10555.49|0
1649772960000|2022-04-12 14:16:00|10555.56|10555.56|10555.69|10555.69|10555.69|10555.69|10555.36|10555.36|0
1649772970000|2022-04-12 14:16:10|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|0
1649772980000|2022-04-12 14:16:20|10555.24|10555.24|10555.48|10555.48|10555.88|10555.88|10555.24|10555.24|0
1649772990000|2022-04-12 14:16:30|10555.57|10555.57|10554.6|10554.6|10555.57|10555.57|10554.2|10554.2|0
1649773000000|2022-04-12 14:16:40|10555.57|10555.57|10555.23|10555.23|10555.57|10555.57|10555.1|10555.1|0
1649773010000|2022-04-12 14:16:50|10555.7|10555.7|10556.68|10556.68|10556.68|10556.68|10555.7|10555.7|0
1649773020000|2022-04-12 14:17:00|10556.94|10556.94|10555.52|10555.52|10556.94|10556.94|10555.52|10555.52|0
1649773030000|2022-04-12 14:17:10|10555.68|10555.68|10553.73|10553.73|10555.68|10555.68|10553.73|10553.73|0
1649773060000|2022-04-12 14:17:40|10553.94|10553.94|10554.6|10554.6|10554.6|10554.6|10553.52|10553.52|0
1649773070000|2022-04-12 14:17:50|10555.58|10555.58|10557.94|10557.94|10558.41|10558.41|10555.58|10555.58|0
1649773080000|2022-04-12 14:18:00|10557.83|10557.83|10555.94|10555.94|10558.3|10558.3|10555.94|10555.94|0
1649773090000|2022-04-12 14:18:10|10556.42|10556.42|10555.44|10555.44|10556.42|10556.42|10555.44|10555.44|0
1649773100000|2022-04-12 14:18:20|10554.97|10554.97|10555.47|10555.47|10555.47|10555.47|10554.49|10554.49|0
1649773110000|2022-04-12 14:18:30|10556.45|10556.45|10558.34|10558.34|10558.34|10558.34|10556.45|10556.45|0
1649773120000|2022-04-12 14:18:40|10557.36|10557.36|10554.88|10554.88|10557.36|10557.36|10554.88|10554.88|0
1649773130000|2022-04-12 14:18:50|10554.65|10554.65|10554.65|10554.65|10554.65|10554.65|10554.65|10554.65|0
1649773140000|2022-04-12 14:19:00|10553.67|10553.67|10550.67|10550.67|10553.74|10553.74|10550.67|10550.67|0
1649773150000|2022-04-12 14:19:10|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|10550.33|0
1649773160000|2022-04-12 14:19:20|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|0
1649773170000|2022-04-12 14:19:30|10548.11|10548.11|10544.26|10544.26|10548.11|10548.11|10544.26|10544.26|0
1649773180000|2022-04-12 14:19:40|10544.09|10544.09|10546.88|10546.88|10546.88|10546.88|10544.02|10544.02|0
1649773190000|2022-04-12 14:19:50|10546.78|10546.78|10546.68|10546.68|10546.78|10546.78|10546.68|10546.68|0
1649773200000|2022-04-12 14:20:00|10546.55|10546.55|10546.16|10546.16|10546.55|10546.55|10546.16|10546.16|0
1649773210000|2022-04-12 14:20:10|10545.68|10545.68|10544.17|10544.17|10545.68|10545.68|10544.17|10544.17|0
1649773220000|2022-04-12 14:20:20|10544.53|10544.53|10547.62|10547.62|10547.62|10547.62|10544.53|10544.53|0
1649773230000|2022-04-12 14:20:30|10547.36|10547.36|10547.87|10547.87|10547.87|10547.87|10547.36|10547.36|0
1649773240000|2022-04-12 14:20:40|10546.92|10546.92|10546.92|10546.92|10546.92|10546.92|10546.92|10546.92|0
1649773250000|2022-04-12 14:20:50|10546.52|10546.52|10545.55|10545.55|10546.52|10546.52|10545.55|10545.55|0
1649773260000|2022-04-12 14:21:00|10545.34|10545.34|10544.39|10544.39|10545.34|10545.34|10544.26|10544.26|0
1649773270000|2022-04-12 14:21:10|10544.86|10544.86|10543.92|10543.92|10544.86|10544.86|10543.92|10543.92|0
1649773280000|2022-04-12 14:21:20|10544.34|10544.34|10545.79|10545.79|10545.79|10545.79|10544.34|10544.34|0
1649773290000|2022-04-12 14:21:30|10546.19|10546.19|10548.87|10548.87|10548.87|10548.87|10546.19|10546.19|0
1649773300000|2022-04-12 14:21:40|10548.47|10548.47|10548.47|10548.47|10548.47|10548.47|10548.47|10548.47|0
1649773310000|2022-04-12 14:21:50|10548.67|10548.67|10546.88|10546.88|10548.9|10548.9|10546.88|10546.88|0
1649773320000|2022-04-12 14:22:00|10546.41|10546.41|10545.94|10545.94|10546.41|10546.41|10545.94|10545.94|0
1649773350000|2022-04-12 14:22:30|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|0
1649773360000|2022-04-12 14:22:40|10546.33|10546.33|10546.81|10546.81|10546.81|10546.81|10546.33|10546.33|0
1649773370000|2022-04-12 14:22:50|10546.58|10546.58|10547.09|10547.09|10547.09|10547.09|10546.58|10546.58|0
1649773380000|2022-04-12 14:23:00|10546.62|10546.62|10544.66|10544.66|10546.62|10546.62|10544.66|10544.66|0
1649773390000|2022-04-12 14:23:10|10543.69|10543.69|10539.28|10539.28|10543.69|10543.69|10539.28|10539.28|0
1649773400000|2022-04-12 14:23:20|10539.14|10539.14|10537.86|10537.86|10539.19|10539.19|10537.86|10537.86|0
1649773410000|2022-04-12 14:23:30|10538.34|10538.34|10538.81|10538.81|10538.81|10538.81|10538.34|10538.34|0
1649773420000|2022-04-12 14:23:40|10539.79|10539.79|10540.76|10540.76|10540.76|10540.76|10539.79|10539.79|0
1649773430000|2022-04-12 14:23:50|10539.79|10539.79|10538.73|10538.73|10539.79|10539.79|10538.73|10538.73|0
1649773440000|2022-04-12 14:24:00|10539.71|10539.71|10541.38|10541.38|10541.66|10541.66|10539.71|10539.71|0
1649773450000|2022-04-12 14:24:10|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|0
1649773470000|2022-04-12 14:24:30|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|0
1649773480000|2022-04-12 14:24:40|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|0
1649773490000|2022-04-12 14:24:50|10540.09|10540.09|10539.17|10539.17|10540.09|10540.09|10539.09|10539.09|0
1649773500000|2022-04-12 14:25:00|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|0
1649773520000|2022-04-12 14:25:20|10538.19|10538.19|10538.19|10538.19|10538.19|10538.19|10538.19|10538.19|0
1649773530000|2022-04-12 14:25:30|10537.72|10537.72|10537.72|10537.72|10537.72|10537.72|10537.72|10537.72|0
1649773550000|2022-04-12 14:25:50|10536.4|10536.4|10536.23|10536.23|10536.4|10536.4|10536.23|10536.23|0
1649773560000|2022-04-12 14:26:00|10536.44|10536.44|10536.56|10536.56|10537.03|10537.03|10536.44|10536.44|0
1649773570000|2022-04-12 14:26:10|10536.08|10536.08|10538.48|10538.48|10538.48|10538.48|10536.08|10536.08|0
1649773580000|2022-04-12 14:26:20|10537.51|10537.51|10537.11|10537.11|10537.51|10537.51|10537.11|10537.11|0
1649773590000|2022-04-12 14:26:30|10537.51|10537.51|10536.02|10536.02|10537.51|10537.51|10536.02|10536.02|0
1649773600000|2022-04-12 14:26:40|10535.54|10535.54|10535.16|10535.16|10535.77|10535.77|10535.16|10535.16|0
1649773610000|2022-04-12 14:26:50|10535.66|10535.66|10535.67|10535.67|10536.06|10536.06|10535.59|10535.59|0
1649773620000|2022-04-12 14:27:00|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|10536.19|0
1649773640000|2022-04-12 14:27:20|10536.54|10536.54|10535.69|10535.69|10537.99|10537.99|10535.69|10535.69|0
1649773650000|2022-04-12 14:27:30|10535.53|10535.53|10535.53|10535.53|10535.53|10535.53|10535.53|10535.53|0
1649773660000|2022-04-12 14:27:40|10536.04|10536.04|10535.56|10535.56|10536.04|10536.04|10535.16|10535.16|0
1649773670000|2022-04-12 14:27:50|10536.04|10536.04|10535.93|10535.93|10536.04|10536.04|10534|10534|0
1649773680000|2022-04-12 14:28:00|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|0
1649773690000|2022-04-12 14:28:10|10535.06|10535.06|10532.7|10532.7|10535.32|10535.32|10532.7|10532.7|0
1649773700000|2022-04-12 14:28:20|10533.67|10533.67|10533.67|10533.67|10533.67|10533.67|10533.67|10533.67|0
1649773710000|2022-04-12 14:28:30|10533.54|10533.54|10533.2|10533.2|10533.67|10533.67|10533.2|10533.2|0
1649773720000|2022-04-12 14:28:40|10533.12|10533.12|10532.65|10532.65|10533.12|10533.12|10532.65|10532.65|0
1649773730000|2022-04-12 14:28:50|10533.29|10533.29|10533.52|10533.52|10533.52|10533.52|10533.29|10533.29|0
1649773740000|2022-04-12 14:29:00|10533.12|10533.12|10532.35|10532.35|10534.27|10534.27|10531.95|10531.95|0
1649773750000|2022-04-12 14:29:10|10531.37|10531.37|10530.87|10530.87|10531.37|10531.37|10530.87|10530.87|0
1649773760000|2022-04-12 14:29:20|10533.3|10533.3|10533.3|10533.3|10533.3|10533.3|10533.3|10533.3|0
1649773770000|2022-04-12 14:29:30|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|0
1649773780000|2022-04-12 14:29:40|10532.73|10532.73|10533.15|10533.15|10535.09|10535.09|10532.73|10532.73|0
1649773790000|2022-04-12 14:29:50|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|10532.75|0
1649773800000|2022-04-12 14:30:00|10532.65|10532.65|10530.94|10530.94|10532.65|10532.65|10530.94|10530.94|0
1649773810000|2022-04-12 14:30:10|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|10530.85|0
1649773820000|2022-04-12 14:30:20|10530.45|10530.45|10529.98|10529.98|10530.45|10530.45|10529.16|10529.16|0
1649773830000|2022-04-12 14:30:30|10529.46|10529.46|10529.2|10529.2|10529.67|10529.67|10528.8|10528.8|0
1649773840000|2022-04-12 14:30:40|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|0
1649773850000|2022-04-12 14:30:50|10530.29|10530.29|10530.29|10530.29|10530.29|10530.29|10530.29|10530.29|0
1649773860000|2022-04-12 14:31:00|10530.18|10530.18|10529.59|10529.59|10530.18|10530.18|10529.46|10529.46|0
1649773870000|2022-04-12 14:31:10|10529.32|10529.32|10528.85|10528.85|10529.32|10529.32|10528.85|10528.85|0
1649773880000|2022-04-12 14:31:20|10528.62|10528.62|10528.82|10528.82|10528.82|10528.82|10528.62|10528.62|0
1649773890000|2022-04-12 14:31:30|10528.4|10528.4|10528.2|10528.2|10528.4|10528.4|10528.2|10528.2|0
1649773900000|2022-04-12 14:31:40|10528.67|10528.67|10529.88|10529.88|10529.88|10529.88|10528.67|10528.67|0
1649773910000|2022-04-12 14:31:50|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|0
1649773930000|2022-04-12 14:32:10|10531.06|10531.06|10531.53|10531.53|10531.53|10531.53|10531.06|10531.06|0
1649773940000|2022-04-12 14:32:20|10531.76|10531.76|10532.02|10532.02|10532.02|10532.02|10531.76|10531.76|0
1649773950000|2022-04-12 14:32:30|10531.95|10531.95|10531.47|10531.47|10531.95|10531.95|10531.47|10531.47|0
1649773960000|2022-04-12 14:32:40|10531|10531|10531|10531|10531|10531|10531|10531|0
1649773980000|2022-04-12 14:33:00|10531.47|10531.47|10530.55|10530.55|10531.47|10531.47|10530.55|10530.55|0
1649773990000|2022-04-12 14:33:10|10531.02|10531.02|10531.49|10531.49|10531.49|10531.49|10531.02|10531.02|0
1649774020000|2022-04-12 14:33:40|10530.52|10530.52|10529.65|10529.65|10530.52|10530.52|10529.65|10529.65|0
1649774030000|2022-04-12 14:33:50|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|10528.67|0
1649774040000|2022-04-12 14:34:00|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|10528.56|0
1649774050000|2022-04-12 14:34:10|10528.4|10528.4|10528.4|10528.4|10528.4|10528.4|10528.4|10528.4|0
1649774060000|2022-04-12 14:34:20|10528.88|10528.88|10530.3|10530.3|10530.3|10530.3|10528.88|10528.88|0
1649774070000|2022-04-12 14:34:30|10529.82|10529.82|10532.37|10532.37|10532.37|10532.37|10529.79|10529.79|0
1649774080000|2022-04-12 14:34:40|10532.79|10532.79|10532.37|10532.37|10532.79|10532.79|10532.37|10532.37|0
1649774090000|2022-04-12 14:34:50|10531.9|10531.9|10532.16|10532.16|10532.16|10532.16|10531.9|10531.9|0
1649774100000|2022-04-12 14:35:00|10531.69|10531.69|10531.12|10531.12|10531.69|10531.69|10531.12|10531.12|0
1649774110000|2022-04-12 14:35:10|10530.14|10530.14|10528|10528|10530.14|10530.14|10527.6|10527.6|0
1649774120000|2022-04-12 14:35:20|10528.35|10528.35|10533.28|10533.28|10534.44|10534.44|10528.35|10528.35|0
1649774130000|2022-04-12 14:35:30|10533.75|10533.75|10532.64|10532.64|10533.75|10533.75|10532.64|10532.64|0
1649774150000|2022-04-12 14:35:50|10532.41|10532.41|10531.94|10531.94|10532.41|10532.41|10531.43|10531.43|0
1649774160000|2022-04-12 14:36:00|10532.01|10532.01|10530.99|10530.99|10532.01|10532.01|10530.99|10530.99|0
1649774170000|2022-04-12 14:36:10|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|0
1649774180000|2022-04-12 14:36:20|10530.4|10530.4|10529.85|10529.85|10530.4|10530.4|10529.85|10529.85|0
1649774190000|2022-04-12 14:36:30|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|0
1649774200000|2022-04-12 14:36:40|10529.85|10529.85|10529.97|10529.97|10529.97|10529.97|10529.85|10529.85|0
1649774210000|2022-04-12 14:36:50|10530.45|10530.45|10530.54|10530.54|10530.92|10530.92|10530.45|10530.45|0
1649774220000|2022-04-12 14:37:00|10530.07|10530.07|10529.55|10529.55|10530.07|10530.07|10529.55|10529.55|0
1649774230000|2022-04-12 14:37:10|10529.45|10529.45|10527.4|10527.4|10529.45|10529.45|10527.4|10527.4|0
1649774240000|2022-04-12 14:37:20|10527.14|10527.14|10527.35|10527.35|10527.35|10527.35|10527.14|10527.14|0
1649774250000|2022-04-12 14:37:30|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|10527.22|0
1649774260000|2022-04-12 14:37:40|10527.52|10527.52|10526.43|10526.43|10527.52|10527.52|10526.43|10526.43|0
1649774270000|2022-04-12 14:37:50|10526.29|10526.29|10526.29|10526.29|10526.29|10526.29|10525.9|10525.9|0
1649774280000|2022-04-12 14:38:00|10525.32|10525.32|10520.64|10520.64|10525.32|10525.32|10520.04|10520.04|0
1649774290000|2022-04-12 14:38:10|10520.02|10520.02|10520.41|10520.41|10520.41|10520.41|10519.94|10519.94|0
1649774300000|2022-04-12 14:38:20|10519.62|10519.62|10518.3|10518.3|10519.62|10519.62|10517.96|10517.96|0
1649774310000|2022-04-12 14:38:30|10518.7|10518.7|10518.57|10518.57|10518.7|10518.7|10518.57|10518.57|0
1649774320000|2022-04-12 14:38:40|10519.05|10519.05|10518.92|10518.92|10519.05|10519.05|10518.92|10518.92|0
1649774330000|2022-04-12 14:38:50|10518.66|10518.66|10517.47|10517.47|10518.92|10518.92|10517.47|10517.47|0
1649774340000|2022-04-12 14:39:00|10517.06|10517.06|10515.77|10515.77|10517.06|10517.06|10515.77|10515.77|0
1649774350000|2022-04-12 14:39:10|10515.62|10515.62|10514.62|10514.62|10515.88|10515.88|10514.62|10514.62|0
1649774360000|2022-04-12 14:39:20|10514.7|10514.7|10513.41|10513.41|10514.85|10514.85|10512.43|10512.43|0
1649774370000|2022-04-12 14:39:30|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|10512.43|0
1649774380000|2022-04-12 14:39:40|10513.41|10513.41|10513.65|10513.65|10513.88|10513.88|10513.41|10513.41|0
1649774390000|2022-04-12 14:39:50|10513.18|10513.18|10512.2|10512.2|10513.18|10513.18|10512.2|10512.2|0
1649774400000|2022-04-12 14:40:00|10512.31|10512.31|10515.53|10515.53|10515.53|10515.53|10512.31|10512.31|0
1649774410000|2022-04-12 14:40:10|10516.5|10516.5|10515.53|10515.53|10516.5|10516.5|10515.53|10515.53|0
1649774420000|2022-04-12 14:40:20|10515.34|10515.34|10513.33|10513.33|10515.34|10515.34|10513.33|10513.33|0
1649774430000|2022-04-12 14:40:30|10513.4|10513.4|10515.87|10515.87|10515.87|10515.87|10513.4|10513.4|0
1649774440000|2022-04-12 14:40:40|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|0
1649774460000|2022-04-12 14:41:00|10514.42|10514.42|10513.9|10513.9|10514.68|10514.68|10513.9|10513.9|0
1649774470000|2022-04-12 14:41:10|10514.16|10514.16|10513.76|10513.76|10514.16|10514.16|10513.76|10513.76|0
1649774490000|2022-04-12 14:41:30|10514.23|10514.23|10514.39|10514.39|10514.39|10514.39|10514.23|10514.23|0
1649774510000|2022-04-12 14:41:50|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|0
1649774520000|2022-04-12 14:42:00|10513.27|10513.27|10513.53|10513.53|10513.53|10513.53|10513.27|10513.27|0
1649774530000|2022-04-12 14:42:10|10514|10514|10514|10514|10514.98|10514.98|10514|10514|0
1649774540000|2022-04-12 14:42:20|10514.12|10514.12|10513.46|10513.46|10514.44|10514.44|10513.46|10513.46|0
1649774550000|2022-04-12 14:42:30|10513.35|10513.35|10512.68|10512.68|10513.35|10513.35|10512.47|10512.47|0
1649774570000|2022-04-12 14:42:50|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|0
1649774580000|2022-04-12 14:43:00|10513|10513|10513|10513|10513|10513|10513|10513|0
1649774590000|2022-04-12 14:43:10|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|10511.97|10511.97|0
1649774630000|2022-04-12 14:43:50|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|10511.28|0
1649774640000|2022-04-12 14:44:00|10511.11|10511.11|10510.83|10510.83|10511.11|10511.11|10510.83|10510.83|0
1649774650000|2022-04-12 14:44:10|10510.77|10510.77|10510.93|10510.93|10510.93|10510.93|10510.53|10510.53|0
1649774660000|2022-04-12 14:44:20|10511.33|10511.33|10511.53|10511.53|10511.53|10511.53|10510.85|10510.85|0
1649774670000|2022-04-12 14:44:30|10511.06|10511.06|10513.41|10513.41|10513.41|10513.41|10511.06|10511.06|0
1649774680000|2022-04-12 14:44:40|10513.89|10513.89|10513.13|10513.13|10513.89|10513.89|10513.13|10513.13|0
1649774690000|2022-04-12 14:44:50|10513.61|10513.61|10514.39|10514.39|10514.39|10514.39|10513.61|10513.61|0
1649774700000|2022-04-12 14:45:00|10513.41|10513.41|10514.86|10514.86|10514.86|10514.86|10513.08|10513.08|0
1649774710000|2022-04-12 14:45:10|10514.38|10514.38|10513.51|10513.51|10514.38|10514.38|10513.51|10513.51|0
1649774720000|2022-04-12 14:45:20|10513.77|10513.77|10513.98|10513.98|10513.98|10513.98|10513.77|10513.77|0
1649774730000|2022-04-12 14:45:30|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|0
1649774740000|2022-04-12 14:45:40|10515.11|10515.11|10513.93|10513.93|10515.11|10515.11|10513.93|10513.93|0
1649774750000|2022-04-12 14:45:50|10514.33|10514.33|10514.33|10514.33|10514.33|10514.33|10514.33|10514.33|0
1649774770000|2022-04-12 14:46:10|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|10515.31|0
1649774780000|2022-04-12 14:46:20|10514.91|10514.91|10515.23|10515.23|10515.83|10515.83|10514.91|10514.91|0
1649774790000|2022-04-12 14:46:30|10516.21|10516.21|10516.71|10516.71|10516.71|10516.71|10516.21|10516.21|0
1649774800000|2022-04-12 14:46:40|10516.84|10516.84|10516.84|10516.84|10516.84|10516.84|10516.84|10516.84|0
1649774810000|2022-04-12 14:46:50|10516.97|10516.97|10516.97|10516.97|10516.97|10516.97|10516.97|10516.97|0
1649774820000|2022-04-12 14:47:00|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|10516.49|0
1649774830000|2022-04-12 14:47:10|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|0
1649774840000|2022-04-12 14:47:20|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|0
1649774850000|2022-04-12 14:47:30|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|10514.77|0
1649774860000|2022-04-12 14:47:40|10514.85|10514.85|10514.85|10514.85|10514.85|10514.85|10514.85|10514.85|0
1649774880000|2022-04-12 14:48:00|10514.38|10514.38|10512.07|10512.07|10514.38|10514.38|10512.07|10512.07|0
1649774890000|2022-04-12 14:48:10|10511.67|10511.67|10510.08|10510.08|10512.07|10512.07|10510.08|10510.08|0
1649774900000|2022-04-12 14:48:20|10510.95|10510.95|10510.35|10510.35|10510.95|10510.95|10510.01|10510.01|0
1649774920000|2022-04-12 14:48:40|10510.14|10510.14|10510.14|10510.14|10510.14|10510.14|10510.14|10510.14|0
1649774930000|2022-04-12 14:48:50|10510.08|10510.08|10509.17|10509.17|10510.14|10510.14|10509.17|10509.17|0
1649774940000|2022-04-12 14:49:00|10509.07|10509.07|10509.75|10509.75|10510.06|10510.06|10508.73|10508.73|0
1649774950000|2022-04-12 14:49:10|10510.09|10510.09|10510.49|10510.49|10510.49|10510.49|10510.09|10510.09|0
1649774960000|2022-04-12 14:49:20|10510.96|10510.96|10511.53|10511.53|10511.53|10511.53|10509.98|10509.98|0
1649774980000|2022-04-12 14:49:40|10512|10512|10512.47|10512.47|10512.47|10512.47|10512|10512|0
1649774990000|2022-04-12 14:49:50|10512.95|10512.95|10512.36|10512.36|10513.89|10513.89|10512.36|10512.36|0
1649775000000|2022-04-12 14:50:00|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|0
1649775010000|2022-04-12 14:50:10|10513.73|10513.73|10513.73|10513.73|10513.99|10513.99|10513.73|10513.73|0
1649775020000|2022-04-12 14:50:20|10513.58|10513.58|10510.06|10510.06|10513.58|10513.58|10510.06|10510.06|0
1649775030000|2022-04-12 14:50:30|10509.32|10509.32|10507.52|10507.52|10509.45|10509.45|10507.52|10507.52|0
1649775040000|2022-04-12 14:50:40|10507.24|10507.24|10508.11|10508.11|10508.11|10508.11|10507.13|10507.13|0
1649775050000|2022-04-12 14:50:50|10508.5|10508.5|10509.23|10509.23|10509.31|10509.31|10508.5|10508.5|0
1649775060000|2022-04-12 14:51:00|10509.03|10509.03|10510|10510|10510|10510|10509.03|10509.03|0
1649775070000|2022-04-12 14:51:10|10509.89|10509.89|10509.25|10509.25|10509.89|10509.89|10508.44|10508.44|0
1649775080000|2022-04-12 14:51:20|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|10509.34|0
1649775090000|2022-04-12 14:51:30|10509.62|10509.62|10511.12|10511.12|10511.12|10511.12|10509.62|10509.62|0
1649775100000|2022-04-12 14:51:40|10511.6|10511.6|10511.6|10511.6|10513.02|10513.02|10511.12|10511.12|0
1649775110000|2022-04-12 14:51:50|10511.86|10511.86|10512.8|10512.8|10512.8|10512.8|10511.38|10511.38|0
1649775120000|2022-04-12 14:52:00|10513.78|10513.78|10513.78|10513.78|10513.78|10513.78|10513.78|10513.78|0
1649775130000|2022-04-12 14:52:10|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|0
1649775140000|2022-04-12 14:52:20|10513.65|10513.65|10513.55|10513.55|10514.52|10514.52|10513.55|10513.55|0
1649775150000|2022-04-12 14:52:30|10512.57|10512.57|10512.01|10512.01|10512.57|10512.57|10512.01|10512.01|0
1649775160000|2022-04-12 14:52:40|10512.41|10512.41|10512.41|10512.41|10512.41|10512.41|10512.41|10512.41|0
1649775180000|2022-04-12 14:53:00|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|10512.62|0
1649775190000|2022-04-12 14:53:10|10513.09|10513.09|10512.91|10512.91|10513.09|10513.09|10512.91|10512.91|0
1649775200000|2022-04-12 14:53:20|10512.44|10512.44|10512.44|10512.44|10512.44|10512.44|10512.44|10512.44|0
1649775210000|2022-04-12 14:53:30|10512.23|10512.23|10511.83|10511.83|10512.23|10512.23|10511.83|10511.83|0
1649775220000|2022-04-12 14:53:40|10512.17|10512.17|10513.36|10513.36|10514.13|10514.13|10512.17|10512.17|0
1649775230000|2022-04-12 14:53:50|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|0
1649775240000|2022-04-12 14:54:00|10513.39|10513.39|10514.6|10514.6|10514.6|10514.6|10513.39|10513.39|0
1649775250000|2022-04-12 14:54:10|10514.13|10514.13|10514.58|10514.58|10514.58|10514.58|10514.13|10514.13|0
1649775260000|2022-04-12 14:54:20|10516.53|10516.53|10515.35|10515.35|10516.53|10516.53|10515.35|10515.35|0
1649775270000|2022-04-12 14:54:30|10515.75|10515.75|10514.3|10514.3|10515.75|10515.75|10514.3|10514.3|0
1649775280000|2022-04-12 14:54:40|10514.77|10514.77|10515.32|10515.32|10515.32|10515.32|10514.77|10514.77|0
1649775300000|2022-04-12 14:55:00|10515.45|10515.45|10515.32|10515.32|10515.45|10515.45|10515.32|10515.32|0
1649775310000|2022-04-12 14:55:10|10515.8|10515.8|10515.59|10515.59|10515.8|10515.8|10515.59|10515.59|0
1649775320000|2022-04-12 14:55:20|10515.72|10515.72|10514.67|10514.67|10515.72|10515.72|10514.67|10514.67|0
1649775330000|2022-04-12 14:55:30|10514.19|10514.19|10514.54|10514.54|10514.8|10514.8|10514.19|10514.19|0
1649775340000|2022-04-12 14:55:40|10514.63|10514.63|10515.48|10515.48|10515.48|10515.48|10514.63|10514.63|0
1649775350000|2022-04-12 14:55:50|10515.38|10515.38|10514.88|10514.88|10515.38|10515.38|10514.88|10514.88|0
1649775360000|2022-04-12 14:56:00|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|10515.03|0
1649775370000|2022-04-12 14:56:10|10516.01|10516.01|10519.23|10519.23|10519.23|10519.23|10516.01|10516.01|0
1649775380000|2022-04-12 14:56:20|10519.33|10519.33|10519.23|10519.23|10519.33|10519.33|10519.23|10519.23|0
1649775390000|2022-04-12 14:56:30|10519.71|10519.71|10519.83|10519.83|10520.31|10520.31|10519.36|10519.36|0
1649775400000|2022-04-12 14:56:40|10518.86|10518.86|10518.65|10518.65|10518.86|10518.86|10518.65|10518.65|0
1649775410000|2022-04-12 14:56:50|10519.13|10519.13|10519.8|10519.8|10519.8|10519.8|10519.13|10519.13|0
1649775420000|2022-04-12 14:57:00|10520.01|10520.01|10521.16|10521.16|10521.16|10521.16|10520.01|10520.01|0
1649775430000|2022-04-12 14:57:10|10522.13|10522.13|10521.34|10521.34|10522.32|10522.32|10521.34|10521.34|0
1649775440000|2022-04-12 14:57:20|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|10521.81|0
1649775450000|2022-04-12 14:57:30|10522.21|10522.21|10522.4|10522.4|10522.84|10522.84|10522.21|10522.21|0
1649775460000|2022-04-12 14:57:40|10522.79|10522.79|10523.27|10523.27|10523.27|10523.27|10522.79|10522.79|0
1649775470000|2022-04-12 14:57:50|10524.21|10524.21|10524.52|10524.52|10524.69|10524.69|10524.21|10524.21|0
1649775480000|2022-04-12 14:58:00|10524.65|10524.65|10523.87|10523.87|10524.81|10524.81|10523.87|10523.87|0
1649775490000|2022-04-12 14:58:10|10523.4|10523.4|10523.77|10523.77|10523.77|10523.77|10523.4|10523.4|0
1649775500000|2022-04-12 14:58:20|10524.74|10524.74|10523.61|10523.61|10524.74|10524.74|10523.61|10523.61|0
1649775510000|2022-04-12 14:58:30|10523.41|10523.41|10523.31|10523.31|10523.41|10523.41|10523.31|10523.31|0
1649775520000|2022-04-12 14:58:40|10523.78|10523.78|10523.78|10523.78|10523.78|10523.78|10523.78|10523.78|0
1649775530000|2022-04-12 14:58:50|10524.26|10524.26|10522.99|10522.99|10524.26|10524.26|10522.99|10522.99|0
1649775540000|2022-04-12 14:59:00|10522.01|10522.01|10520.85|10520.85|10522.01|10522.01|10520.85|10520.85|0
1649775550000|2022-04-12 14:59:10|10520.76|10520.76|10520.85|10520.85|10520.85|10520.85|10520.76|10520.76|0
1649775560000|2022-04-12 14:59:20|10521.32|10521.32|10520.35|10520.35|10522.27|10522.27|10520.35|10520.35|0
1649775570000|2022-04-12 14:59:30|10519.37|10519.37|10517.53|10517.53|10519.37|10519.37|10517.53|10517.53|0
1649775580000|2022-04-12 14:59:40|10516.11|10516.11|10516.68|10516.68|10516.68|10516.68|10516.11|10516.11|0
1649775590000|2022-04-12 14:59:50|10517.66|10517.66|10517.6|10517.6|10517.73|10517.73|10517.53|10517.53|0
1649775600000|2022-04-12 15:00:00|10517.67|10517.67|10517.02|10517.02|10517.99|10517.99|10517.02|10517.02|0
1649775610000|2022-04-12 15:00:10|10516.59|10516.59|10516.48|10516.48|10516.59|10516.59|10516.48|10516.48|0
1649775630000|2022-04-12 15:00:30|10516|10516|10515.01|10515.01|10516.48|10516.48|10515.01|10515.01|0
1649775640000|2022-04-12 15:00:40|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|0
1649775650000|2022-04-12 15:00:50|10514.14|10514.14|10514.62|10514.62|10514.62|10514.62|10513.84|10513.84|0
1649775660000|2022-04-12 15:01:00|10515.12|10515.12|10517.32|10517.32|10517.48|10517.48|10515.12|10515.12|0
1649775670000|2022-04-12 15:01:10|10517.06|10517.06|10516.17|10516.17|10517.11|10517.11|10515.69|10515.69|0
1649775680000|2022-04-12 15:01:20|10516.1|10516.1|10516.36|10516.36|10516.36|10516.36|10516.1|10516.1|0
1649775690000|2022-04-12 15:01:30|10517.34|10517.34|10516.82|10516.82|10517.34|10517.34|10516.34|10516.34|0
1649775720000|2022-04-12 15:02:00|10517.03|10517.03|10518.48|10518.48|10519.45|10519.45|10517.03|10517.03|0
1649775730000|2022-04-12 15:02:10|10517.98|10517.98|10518.53|10518.53|10518.53|10518.53|10517.98|10517.98|0
1649775740000|2022-04-12 15:02:20|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|10518.63|0
1649775750000|2022-04-12 15:02:30|10518.15|10518.15|10519.13|10519.13|10519.13|10519.13|10518.15|10518.15|0
1649775760000|2022-04-12 15:02:40|10518.66|10518.66|10518.63|10518.63|10518.66|10518.66|10517.68|10517.68|0
1649775770000|2022-04-12 15:02:50|10518.15|10518.15|10516.73|10516.73|10518.15|10518.15|10516.26|10516.26|0
1649775780000|2022-04-12 15:03:00|10516.26|10516.26|10516.69|10516.69|10516.69|10516.69|10516.26|10516.26|0
1649775790000|2022-04-12 15:03:10|10517.66|10517.66|10518.61|10518.61|10518.61|10518.61|10517.66|10517.66|0
1649775800000|2022-04-12 15:03:20|10518.14|10518.14|10517.66|10517.66|10518.14|10518.14|10517.66|10517.66|0
1649775810000|2022-04-12 15:03:30|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|10518.64|0
1649775820000|2022-04-12 15:03:40|10518.48|10518.48|10518.55|10518.55|10518.55|10518.55|10518.48|10518.48|0
1649775840000|2022-04-12 15:04:00|10518.76|10518.76|10520.53|10520.53|10520.53|10520.53|10518.76|10518.76|0
1649775850000|2022-04-12 15:04:10|10520.13|10520.13|10519.24|10519.24|10520.13|10520.13|10519.24|10519.24|0
1649775860000|2022-04-12 15:04:20|10519.37|10519.37|10519.84|10519.84|10519.84|10519.84|10519.37|10519.37|0
1649775870000|2022-04-12 15:04:30|10519.89|10519.89|10520|10520|10520|10520|10519.89|10519.89|0
1649775880000|2022-04-12 15:04:40|10519.53|10519.53|10518.78|10518.78|10519.53|10519.53|10518.55|10518.55|0
1649775890000|2022-04-12 15:04:50|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|0
1649775900000|2022-04-12 15:05:00|10518.12|10518.12|10519.41|10519.41|10519.41|10519.41|10518.12|10518.12|0
1649775910000|2022-04-12 15:05:10|10519.16|10519.16|10520.62|10520.62|10520.62|10520.62|10519.16|10519.16|0
1649775920000|2022-04-12 15:05:20|10521.07|10521.07|10520.6|10520.6|10521.07|10521.07|10520.6|10520.6|0
1649775930000|2022-04-12 15:05:30|10520.92|10520.92|10523.03|10523.03|10523.03|10523.03|10520.92|10520.92|0
1649775940000|2022-04-12 15:05:40|10523.54|10523.54|10524.51|10524.51|10524.98|10524.98|10523.54|10523.54|0
1649775950000|2022-04-12 15:05:50|10525.46|10525.46|10524.46|10524.46|10525.46|10525.46|10524.46|10524.46|0
1649775960000|2022-04-12 15:06:00|10524.56|10524.56|10525.11|10525.11|10525.11|10525.11|10524.56|10524.56|0
1649775970000|2022-04-12 15:06:10|10523.69|10523.69|10521.73|10521.73|10523.69|10523.69|10521.73|10521.73|0
1649775980000|2022-04-12 15:06:20|10521.39|10521.39|10518.67|10518.67|10521.39|10521.39|10518.67|10518.67|0
1649775990000|2022-04-12 15:06:30|10519.14|10519.14|10520.14|10520.14|10520.14|10520.14|10519.11|10519.11|0
1649776000000|2022-04-12 15:06:40|10519.66|10519.66|10519.27|10519.27|10519.66|10519.66|10519.27|10519.27|0
1649776020000|2022-04-12 15:07:00|10519.74|10519.74|10520.21|10520.21|10520.21|10520.21|10519.74|10519.74|0
1649776030000|2022-04-12 15:07:10|10519.74|10519.74|10520.46|10520.46|10520.46|10520.46|10519.74|10519.74|0
1649776040000|2022-04-12 15:07:20|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|0
1649776050000|2022-04-12 15:07:30|10520.63|10520.63|10520.72|10520.72|10520.72|10520.72|10520.63|10520.63|0
1649776060000|2022-04-12 15:07:40|10521.7|10521.7|10521.3|10521.3|10522.67|10522.67|10520.72|10520.72|0
1649776070000|2022-04-12 15:07:50|10521.21|10521.21|10521.6|10521.6|10521.6|10521.6|10521.21|10521.21|0
1649776080000|2022-04-12 15:08:00|10521.98|10521.98|10524.12|10524.12|10524.12|10524.12|10521.89|10521.89|0
1649776090000|2022-04-12 15:08:10|10525.09|10525.09|10527.09|10527.09|10528.31|10528.31|10524.53|10524.53|0
1649776100000|2022-04-12 15:08:20|10526.61|10526.61|10525.08|10525.08|10526.71|10526.71|10525.08|10525.08|0
1649776120000|2022-04-12 15:08:40|10526.03|10526.03|10525.56|10525.56|10526.03|10526.03|10525.56|10525.56|0
1649776130000|2022-04-12 15:08:50|10525.46|10525.46|10525.85|10525.85|10525.85|10525.85|10525.46|10525.46|0
1649776140000|2022-04-12 15:09:00|10526.33|10526.33|10525.48|10525.48|10526.64|10526.64|10525.48|10525.48|0
1649776150000|2022-04-12 15:09:10|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|0
1649776160000|2022-04-12 15:09:20|10525.27|10525.27|10524.92|10524.92|10525.27|10525.27|10524.92|10524.92|0
1649776170000|2022-04-12 15:09:30|10525.39|10525.39|10526.54|10526.54|10526.54|10526.54|10525.39|10525.39|0
1649776180000|2022-04-12 15:09:40|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|10525.56|0
1649776190000|2022-04-12 15:09:50|10525.46|10525.46|10524.12|10524.12|10525.67|10525.67|10524|10524|0
1649776200000|2022-04-12 15:10:00|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|0
1649776230000|2022-04-12 15:10:30|10525.57|10525.57|10526.21|10526.21|10526.21|10526.21|10525.57|10525.57|0
1649776240000|2022-04-12 15:10:40|10526.28|10526.28|10527.61|10527.61|10527.61|10527.61|10526.28|10526.28|0
1649776250000|2022-04-12 15:10:50|10528.09|10528.09|10527.61|10527.61|10528.09|10528.09|10527.61|10527.61|0
1649776260000|2022-04-12 15:11:00|10527.75|10527.75|10527.53|10527.53|10528.03|10528.03|10527.53|10527.53|0
1649776270000|2022-04-12 15:11:10|10527.87|10527.87|10527.94|10527.94|10527.94|10527.94|10527.87|10527.87|0
1649776280000|2022-04-12 15:11:20|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|10527.46|0
1649776310000|2022-04-12 15:11:50|10527.94|10527.94|10528.28|10528.28|10528.28|10528.28|10527.94|10527.94|0
1649776320000|2022-04-12 15:12:00|10528.76|10528.76|10528.76|10528.76|10528.76|10528.76|10528.76|10528.76|0
1649776330000|2022-04-12 15:12:10|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|0
1649776340000|2022-04-12 15:12:20|10528.81|10528.81|10527.54|10527.54|10530.48|10530.48|10527.54|10527.54|0
1649776350000|2022-04-12 15:12:30|10528.02|10528.02|10527.76|10527.76|10528.23|10528.23|10527.76|10527.76|0
1649776370000|2022-04-12 15:12:50|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|0
1649776380000|2022-04-12 15:13:00|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|0
1649776390000|2022-04-12 15:13:10|10527.47|10527.47|10527.94|10527.94|10527.94|10527.94|10527.47|10527.47|0
1649776400000|2022-04-12 15:13:20|10527.62|10527.62|10529.62|10529.62|10529.62|10529.62|10527.62|10527.62|0
1649776410000|2022-04-12 15:13:30|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|10528.68|0
1649776420000|2022-04-12 15:13:40|10529.08|10529.08|10528.1|10528.1|10529.08|10529.08|10528.1|10528.1|0
1649776430000|2022-04-12 15:13:50|10528.23|10528.23|10528.33|10528.33|10528.33|10528.33|10527.25|10527.25|0
1649776440000|2022-04-12 15:14:00|10528.46|10528.46|10528.84|10528.84|10528.84|10528.84|10527.99|10527.99|0
1649776460000|2022-04-12 15:14:20|10528.71|10528.71|10529.46|10529.46|10529.52|10529.52|10528.71|10528.71|0
1649776470000|2022-04-12 15:14:30|10528.99|10528.99|10529.11|10529.11|10529.11|10529.11|10528.99|10528.99|0
1649776480000|2022-04-12 15:14:40|10529.41|10529.41|10529.41|10529.41|10529.41|10529.41|10529.41|10529.41|0
1649776490000|2022-04-12 15:14:50|10529.89|10529.89|10531.68|10531.68|10531.68|10531.68|10529.89|10529.89|0
1649776500000|2022-04-12 15:15:00|10531.88|10531.88|10532.13|10532.13|10532.6|10532.6|10531.88|10531.88|0
1649776510000|2022-04-12 15:15:10|10532.53|10532.53|10533.61|10533.61|10533.61|10533.61|10532.53|10532.53|0
1649776520000|2022-04-12 15:15:20|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|0
1649776530000|2022-04-12 15:15:30|10533.61|10533.61|10534.61|10534.61|10534.61|10534.61|10533.26|10533.26|0
1649776550000|2022-04-12 15:15:50|10534.69|10534.69|10535.63|10535.63|10535.63|10535.63|10534.69|10534.69|0
1649776560000|2022-04-12 15:16:00|10535.7|10535.7|10534.72|10534.72|10535.7|10535.7|10534.33|10534.33|0
1649776570000|2022-04-12 15:16:10|10535.19|10535.19|10535.24|10535.24|10535.58|10535.58|10535.19|10535.19|0
1649776580000|2022-04-12 15:16:20|10535.5|10535.5|10535.5|10535.5|10535.9|10535.9|10535.5|10535.5|0
1649776590000|2022-04-12 15:16:30|10535.84|10535.84|10535.84|10535.84|10535.84|10535.84|10535.84|10535.84|0
1649776600000|2022-04-12 15:16:40|10536.32|10536.32|10537.45|10537.45|10537.45|10537.45|10536.32|10536.32|0
1649776610000|2022-04-12 15:16:50|10537.05|10537.05|10534.78|10534.78|10537.52|10537.52|10534.7|10534.7|0
1649776620000|2022-04-12 15:17:00|10535.17|10535.17|10535.34|10535.34|10535.34|10535.34|10534.87|10534.87|0
1649776630000|2022-04-12 15:17:10|10535|10535|10533.78|10533.78|10535|10535|10533.78|10533.78|0
1649776640000|2022-04-12 15:17:20|10534.29|10534.29|10534.98|10534.98|10534.98|10534.98|10534.29|10534.29|0
1649776650000|2022-04-12 15:17:30|10535.38|10535.38|10536.25|10536.25|10536.25|10536.25|10535.38|10535.38|0
1649776660000|2022-04-12 15:17:40|10536.05|10536.05|10536.05|10536.05|10536.05|10536.05|10536.05|10536.05|0
1649776670000|2022-04-12 15:17:50|10535.84|10535.84|10535.97|10535.97|10536.31|10536.31|10535.84|10535.84|0
1649776680000|2022-04-12 15:18:00|10535.71|10535.71|10534.73|10534.73|10535.71|10535.71|10534.73|10534.73|0
1649776690000|2022-04-12 15:18:10|10534.6|10534.6|10534|10534|10534.6|10534.6|10534|10534|0
1649776700000|2022-04-12 15:18:20|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|0
1649776710000|2022-04-12 15:18:30|10533.82|10533.82|10534.11|10534.11|10534.11|10534.11|10533.82|10533.82|0
1649776720000|2022-04-12 15:18:40|10535.48|10535.48|10536.46|10536.46|10536.54|10536.54|10535.48|10535.48|0
1649776730000|2022-04-12 15:18:50|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|10536.93|0
1649776740000|2022-04-12 15:19:00|10535.66|10535.66|10532.6|10532.6|10535.66|10535.66|10532.21|10532.21|0
1649776750000|2022-04-12 15:19:10|10532.95|10532.95|10533.89|10533.89|10533.89|10533.89|10532.95|10532.95|0
1649776760000|2022-04-12 15:19:20|10534.84|10534.84|10534.81|10534.81|10534.84|10534.84|10534.37|10534.37|0
1649776770000|2022-04-12 15:19:30|10535.02|10535.02|10534.04|10534.04|10535.02|10535.02|10534.04|10534.04|0
1649776780000|2022-04-12 15:19:40|10534.25|10534.25|10534.71|10534.71|10534.71|10534.71|10534.25|10534.25|0
1649776800000|2022-04-12 15:20:00|10535.69|10535.69|10536.28|10536.28|10536.35|10536.35|10534.98|10534.98|0
1649776810000|2022-04-12 15:20:10|10536.15|10536.15|10536.15|10536.15|10536.15|10536.15|10536.15|10536.15|0
1649776820000|2022-04-12 15:20:20|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|0
1649776830000|2022-04-12 15:20:30|10535.76|10535.76|10535.09|10535.09|10536.23|10536.23|10534.69|10534.69|0
1649776840000|2022-04-12 15:20:40|10535.17|10535.17|10535.75|10535.75|10535.75|10535.75|10535.09|10535.09|0
1649776850000|2022-04-12 15:20:50|10535.83|10535.83|10537.08|10537.08|10537.28|10537.28|10535.43|10535.43|0
1649776860000|2022-04-12 15:21:00|10537.48|10537.48|10537.52|10537.52|10537.72|10537.72|10537.48|10537.48|0
1649776870000|2022-04-12 15:21:10|10537.76|10537.76|10537.12|10537.12|10537.76|10537.76|10537.12|10537.12|0
1649776880000|2022-04-12 15:21:20|10536.91|10536.91|10535.26|10535.26|10536.91|10536.91|10535.26|10535.26|0
1649776890000|2022-04-12 15:21:30|10535|10535|10535.48|10535.48|10535.48|10535.48|10535|10535|0
1649776900000|2022-04-12 15:21:40|10535.31|10535.31|10535.56|10535.56|10535.56|10535.56|10534.97|10534.97|0
1649776910000|2022-04-12 15:21:50|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|0
1649776920000|2022-04-12 15:22:00|10535.37|10535.37|10533.55|10533.55|10535.77|10535.77|10533.55|10533.55|0
1649776930000|2022-04-12 15:22:10|10533.43|10533.43|10533.83|10533.83|10533.83|10533.83|10533.43|10533.43|0
1649776940000|2022-04-12 15:22:20|10533.92|10533.92|10535.21|10535.21|10535.21|10535.21|10533.92|10533.92|0
1649776950000|2022-04-12 15:22:30|10535.31|10535.31|10537.06|10537.06|10537.06|10537.06|10535.11|10535.11|0
1649776960000|2022-04-12 15:22:40|10537.41|10537.41|10537.57|10537.57|10537.57|10537.57|10537.41|10537.41|0
1649776970000|2022-04-12 15:22:50|10537.34|10537.34|10538.21|10538.21|10538.53|10538.53|10537.34|10537.34|0
1649776980000|2022-04-12 15:23:00|10538.61|10538.61|10539.01|10539.01|10539.01|10539.01|10538.21|10538.21|0
1649776990000|2022-04-12 15:23:10|10538.61|10538.61|10539.01|10539.01|10539.01|10539.01|10538.21|10538.21|0
1649777000000|2022-04-12 15:23:20|10539.11|10539.11|10539.15|10539.15|10539.58|10539.58|10539.04|10539.04|0
1649777010000|2022-04-12 15:23:30|10538.96|10538.96|10539.44|10539.44|10539.44|10539.44|10538.96|10538.96|0
1649777020000|2022-04-12 15:23:40|10538.49|10538.49|10538.09|10538.09|10538.49|10538.49|10538.09|10538.09|0
1649777030000|2022-04-12 15:23:50|10538.49|10538.49|10538.61|10538.61|10538.61|10538.61|10537.69|10537.69|0
1649777040000|2022-04-12 15:24:00|10538.13|10538.13|10538.15|10538.15|10538.3|10538.3|10538.13|10538.13|0
1649777050000|2022-04-12 15:24:10|10537.17|10537.17|10536.77|10536.77|10537.17|10537.17|10536.77|10536.77|0
1649777060000|2022-04-12 15:24:20|10537.17|10537.17|10536.77|10536.77|10537.17|10537.17|10536.77|10536.77|0
1649777070000|2022-04-12 15:24:30|10536.08|10536.08|10535.68|10535.68|10536.08|10536.08|10535.61|10535.61|0
1649777080000|2022-04-12 15:24:40|10535.47|10535.47|10535.46|10535.46|10535.86|10535.86|10535.25|10535.25|0
1649777090000|2022-04-12 15:24:50|10535.11|10535.11|10534.23|10534.23|10535.68|10535.68|10534.23|10534.23|0
1649777100000|2022-04-12 15:25:00|10534.7|10534.7|10537.84|10537.84|10537.84|10537.84|10534.7|10534.7|0
1649777110000|2022-04-12 15:25:10|10538.82|10538.82|10538.25|10538.25|10539.2|10539.2|10537.54|10537.54|0
1649777120000|2022-04-12 15:25:20|10538.72|10538.72|10538.21|10538.21|10539.2|10539.2|10538.21|10538.21|0
1649777130000|2022-04-12 15:25:30|10538.41|10538.41|10538.25|10538.25|10538.41|10538.41|10538.2|10538.2|0
1649777140000|2022-04-12 15:25:40|10538.32|10538.32|10539.3|10539.3|10539.3|10539.3|10537.85|10537.85|0
1649777150000|2022-04-12 15:25:50|10540.17|10540.17|10540.52|10540.52|10540.52|10540.52|10540.17|10540.17|0
1649777160000|2022-04-12 15:26:00|10540.04|10540.04|10541.91|10541.91|10541.91|10541.91|10539.74|10539.74|0
1649777170000|2022-04-12 15:26:10|10542.1|10542.1|10539.98|10539.98|10542.1|10542.1|10539.51|10539.51|0
1649777180000|2022-04-12 15:26:20|10540.46|10540.46|10540.4|10540.4|10541.2|10541.2|10540.17|10540.17|0
1649777190000|2022-04-12 15:26:30|10540.87|10540.87|10540.69|10540.69|10541.09|10541.09|10540.69|10540.69|0
1649777200000|2022-04-12 15:26:40|10540.78|10540.78|10540.68|10540.68|10540.78|10540.78|10540.68|10540.68|0
1649777210000|2022-04-12 15:26:50|10541.03|10541.03|10542.37|10542.37|10542.37|10542.37|10541.03|10541.03|0
1649777220000|2022-04-12 15:27:00|10542.57|10542.57|10543.68|10543.68|10544.52|10544.52|10542.57|10542.57|0
1649777230000|2022-04-12 15:27:10|10543.88|10543.88|10544.7|10544.7|10544.7|10544.7|10543.88|10543.88|0
1649777240000|2022-04-12 15:27:20|10544.91|10544.91|10544.96|10544.96|10545.31|10545.31|10544.62|10544.62|0
1649777250000|2022-04-12 15:27:30|10545.36|10545.36|10546.62|10546.62|10547.48|10547.48|10545.36|10545.36|0
1649777260000|2022-04-12 15:27:40|10547.6|10547.6|10549.59|10549.59|10550.46|10550.46|10547.6|10547.6|0
1649777270000|2022-04-12 15:27:50|10549.99|10549.99|10548.44|10548.44|10549.99|10549.99|10548.07|10548.07|0
1649777280000|2022-04-12 15:28:00|10547.97|10547.97|10550.22|10550.22|10550.22|10550.22|10547.87|10547.87|0
1649777290000|2022-04-12 15:28:10|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.09|10550.09|0
1649777300000|2022-04-12 15:28:20|10550.64|10550.64|10550.29|10550.29|10550.64|10550.64|10550.29|10550.29|0
1649777310000|2022-04-12 15:28:30|10550.64|10550.64|10548.82|10548.82|10550.72|10550.72|10548.82|10548.82|0
1649777320000|2022-04-12 15:28:40|10549.77|10549.77|10549.64|10549.64|10549.77|10549.77|10549.41|10549.41|0
1649777340000|2022-04-12 15:29:00|10549.24|10549.24|10548.49|10548.49|10549.52|10549.52|10548.1|10548.1|0
1649777350000|2022-04-12 15:29:10|10548.23|10548.23|10549.51|10549.51|10549.51|10549.51|10547.25|10547.25|0
1649777360000|2022-04-12 15:29:20|10550.49|10550.49|10550.55|10550.55|10551.46|10551.46|10550.14|10550.14|0
1649777370000|2022-04-12 15:29:30|10551.52|10551.52|10548.68|10548.68|10551.52|10551.52|10548.68|10548.68|0
1649777380000|2022-04-12 15:29:40|10549.36|10549.36|10550.98|10550.98|10551.96|10551.96|10549.11|10549.11|0
1649777390000|2022-04-12 15:29:50|10551.14|10551.14|10556.03|10556.03|10557.09|10557.09|10551.14|10551.14|0
1649834100000|2022-04-13 07:15:00|10508.78|10508.78|10509.99|10509.99|10509.99|10509.99|10508.78|10508.78|0
1649834110000|2022-04-13 07:15:10|10508.96|10508.96|10512.66|10512.66|10512.66|10512.66|10508.96|10508.96|0
1649834120000|2022-04-13 07:15:20|10513.13|10513.13|10513.39|10513.39|10513.39|10513.39|10512.83|10512.83|0
1649834130000|2022-04-13 07:15:30|10514.37|10514.37|10512.95|10512.95|10514.37|10514.37|10512.95|10512.95|0
1649834140000|2022-04-13 07:15:40|10512.69|10512.69|10512.69|10512.69|10512.69|10512.69|10512.69|10512.69|0
1649834150000|2022-04-13 07:15:50|10512.9|10512.9|10511.12|10511.12|10513.11|10513.11|10511.12|10511.12|0
1649834160000|2022-04-13 07:16:00|10510.14|10510.14|10512.04|10512.04|10512.04|10512.04|10509.85|10509.85|0
1649834170000|2022-04-13 07:16:10|10511.57|10511.57|10510.49|10510.49|10511.57|10511.57|10510.29|10510.29|0
1649834190000|2022-04-13 07:16:30|10510.02|10510.02|10509.52|10509.52|10510.02|10510.02|10509.52|10509.52|0
1649834200000|2022-04-13 07:16:40|10507.86|10507.86|10507.86|10507.86|10507.86|10507.86|10507.86|10507.86|0
1649834210000|2022-04-13 07:16:50|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|0
1649834220000|2022-04-13 07:17:00|10508.63|10508.63|10507.77|10507.77|10508.63|10508.63|10507.77|10507.77|0
1649834230000|2022-04-13 07:17:10|10508.12|10508.12|10505.4|10505.4|10508.12|10508.12|10505.4|10505.4|0
1649834240000|2022-04-13 07:17:20|10505.28|10505.28|10506.07|10506.07|10506.07|10506.07|10505.28|10505.28|0
1649834250000|2022-04-13 07:17:30|10506.85|10506.85|10505.81|10505.81|10507.11|10507.11|10505.66|10505.66|0
1649834260000|2022-04-13 07:17:40|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|0
1649834270000|2022-04-13 07:17:50|10505.1|10505.1|10504.87|10504.87|10505.74|10505.74|10504.79|10504.79|0
1649834280000|2022-04-13 07:18:00|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|0
1649834290000|2022-04-13 07:18:10|10504.73|10504.73|10503.75|10503.75|10504.73|10504.73|10503.75|10503.75|0
1649834300000|2022-04-13 07:18:20|10502.97|10502.97|10503.23|10503.23|10503.23|10503.23|10502.97|10502.97|0
1649834310000|2022-04-13 07:18:30|10504.65|10504.65|10505.35|10505.35|10505.35|10505.35|10504.31|10504.31|0
1649834320000|2022-04-13 07:18:40|10506.14|10506.14|10511.29|10511.29|10511.29|10511.29|10506.14|10506.14|0
1649834340000|2022-04-13 07:19:00|10511.06|10511.06|10512.48|10512.48|10512.48|10512.48|10511.06|10511.06|0
1649834350000|2022-04-13 07:19:10|10511.53|10511.53|10510.08|10510.08|10511.53|10511.53|10510.08|10510.08|0
1649834370000|2022-04-13 07:19:30|10510.6|10510.6|10510.99|10510.99|10510.99|10510.99|10510.6|10510.6|0
1649834380000|2022-04-13 07:19:40|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|10510.04|0
1649834390000|2022-04-13 07:19:50|10509.57|10509.57|10510.04|10510.04|10510.04|10510.04|10509.57|10509.57|0
1649834400000|2022-04-13 07:20:00|10507.92|10507.92|10509.86|10509.86|10510.08|10510.08|10507.92|10507.92|0
1649834410000|2022-04-13 07:20:10|10510.84|10510.84|10513.9|10513.9|10513.9|10513.9|10510.37|10510.37|0
1649834420000|2022-04-13 07:20:20|10513.64|10513.64|10513.51|10513.51|10513.64|10513.64|10513.51|10513.51|0
1649834430000|2022-04-13 07:20:30|10513.12|10513.12|10509.47|10509.47|10513.12|10513.12|10509.47|10509.47|0
1649834440000|2022-04-13 07:20:40|10509.33|10509.33|10508.94|10508.94|10509.33|10509.33|10508.94|10508.94|0
1649834450000|2022-04-13 07:20:50|10511.3|10511.3|10513.25|10513.25|10513.25|10513.25|10511.3|10511.3|0
1649834460000|2022-04-13 07:21:00|10513.72|10513.72|10515.67|10515.67|10515.67|10515.67|10513.72|10513.72|0
1649834470000|2022-04-13 07:21:10|10516.87|10516.87|10516.87|10516.87|10516.87|10516.87|10516.87|10516.87|0
1649834480000|2022-04-13 07:21:20|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|10515.89|0
1649834500000|2022-04-13 07:21:40|10517.78|10517.78|10517.97|10517.97|10517.97|10517.97|10517.38|10517.38|0
1649834510000|2022-04-13 07:21:50|10518.2|10518.2|10516.87|10516.87|10518.2|10518.2|10516.81|10516.81|0
1649834520000|2022-04-13 07:22:00|10516.57|10516.57|10516.97|10516.97|10517.36|10517.36|10516.42|10516.42|0
1649834530000|2022-04-13 07:22:10|10516.49|10516.49|10520.3|10520.3|10520.3|10520.3|10516.49|10516.49|0
1649834540000|2022-04-13 07:22:20|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|0
1649834550000|2022-04-13 07:22:30|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|10520.76|0
1649834560000|2022-04-13 07:22:40|10520.36|10520.36|10519.89|10519.89|10520.36|10520.36|10519.89|10519.89|0
1649834570000|2022-04-13 07:22:50|10520.29|10520.29|10519.21|10519.21|10520.29|10520.29|10518.28|10518.28|0
1649834580000|2022-04-13 07:23:00|10520.15|10520.15|10519.21|10519.21|10520.15|10520.15|10518.73|10518.73|0
1649834590000|2022-04-13 07:23:10|10518.73|10518.73|10519.47|10519.47|10519.47|10519.47|10518.73|10518.73|0
1649834610000|2022-04-13 07:23:30|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|10519.4|0
1649834630000|2022-04-13 07:23:50|10519|10519|10514.79|10514.79|10519|10519|10514.79|10514.79|0
1649834640000|2022-04-13 07:24:00|10513.85|10513.85|10514.27|10514.27|10514.27|10514.27|10513.43|10513.43|0
1649834650000|2022-04-13 07:24:10|10514.74|10514.74|10518.61|10518.61|10518.61|10518.61|10514.74|10514.74|0
1649834660000|2022-04-13 07:24:20|10518.76|10518.76|10518.76|10518.76|10520.72|10520.72|10518.76|10518.76|0
1649834670000|2022-04-13 07:24:30|10518.29|10518.29|10519.24|10519.24|10519.24|10519.24|10518.29|10518.29|0
1649834700000|2022-04-13 07:25:00|10519.63|10519.63|10514.46|10514.46|10519.63|10519.63|10514.46|10514.46|0
1649834710000|2022-04-13 07:25:10|10514.52|10514.52|10511.41|10511.41|10514.52|10514.52|10511.41|10511.41|0
1649834720000|2022-04-13 07:25:20|10509.99|10509.99|10509.66|10509.66|10509.99|10509.99|10509.66|10509.66|0
1649834730000|2022-04-13 07:25:30|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|0
1649834740000|2022-04-13 07:25:40|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|10509.63|0
1649834750000|2022-04-13 07:25:50|10508.68|10508.68|10508.15|10508.15|10508.68|10508.68|10508.15|10508.15|0
1649834760000|2022-04-13 07:26:00|10509.13|10509.13|10507.23|10507.23|10509.13|10509.13|10507.23|10507.23|0
1649834770000|2022-04-13 07:26:10|10508.21|10508.21|10504.6|10504.6|10508.21|10508.21|10504.6|10504.6|0
1649834780000|2022-04-13 07:26:20|10504.2|10504.2|10502.78|10502.78|10504.2|10504.2|10502.78|10502.78|0
1649834790000|2022-04-13 07:26:30|10503.73|10503.73|10504.63|10504.63|10504.63|10504.63|10503.68|10503.68|0
1649834810000|2022-04-13 07:26:50|10504.88|10504.88|10505.36|10505.36|10505.36|10505.36|10504.41|10504.41|0
1649834820000|2022-04-13 07:27:00|10505.21|10505.21|10504.73|10504.73|10505.21|10505.21|10504.73|10504.73|0
1649834830000|2022-04-13 07:27:10|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|10506.15|0
1649834840000|2022-04-13 07:27:20|10506.3|10506.3|10505.28|10505.28|10506.45|10506.45|10505.28|10505.28|0
1649834860000|2022-04-13 07:27:40|10506.25|10506.25|10510.08|10510.08|10510.48|10510.48|10506.25|10506.25|0
1649834870000|2022-04-13 07:27:50|10510.51|10510.51|10510.48|10510.48|10510.51|10510.51|10509.53|10509.53|0
1649834880000|2022-04-13 07:28:00|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|0
1649834890000|2022-04-13 07:28:10|10511.85|10511.85|10515.29|10515.29|10515.35|10515.35|10511.73|10511.73|0
1649834900000|2022-04-13 07:28:20|10515.62|10515.62|10515.31|10515.31|10515.96|10515.96|10515.31|10515.31|0
1649834910000|2022-04-13 07:28:30|10513.35|10513.35|10512.87|10512.87|10513.35|10513.35|10511.77|10511.77|0
1649834920000|2022-04-13 07:28:40|10512.39|10512.39|10513.34|10513.34|10513.34|10513.34|10512.39|10512.39|0
1649834930000|2022-04-13 07:28:50|10512.87|10512.87|10512.96|10512.96|10513.13|10513.13|10512.87|10512.87|0
1649834940000|2022-04-13 07:29:00|10511.59|10511.59|10506.57|10506.57|10511.59|10511.59|10506.57|10506.57|0
1649834950000|2022-04-13 07:29:10|10505.53|10505.53|10507.88|10507.88|10507.88|10507.88|10505.06|10505.06|0
1649834960000|2022-04-13 07:29:20|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|0
1649834970000|2022-04-13 07:29:30|10507.88|10507.88|10508.02|10508.02|10508.02|10508.02|10507.88|10507.88|0
1649834980000|2022-04-13 07:29:40|10506.6|10506.6|10506.6|10506.6|10506.6|10506.6|10506.6|10506.6|0
1649834990000|2022-04-13 07:29:50|10505.62|10505.62|10506.03|10506.03|10506.03|10506.03|10505.06|10505.06|0
1649835000000|2022-04-13 07:30:00|10505.9|10505.9|10504.58|10504.58|10506.59|10506.59|10504.58|10504.58|0
1649835010000|2022-04-13 07:30:10|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|0
1649835020000|2022-04-13 07:30:20|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|0
1649835030000|2022-04-13 07:30:30|10503.61|10503.61|10503.47|10503.47|10503.61|10503.61|10503.47|10503.47|0
1649835040000|2022-04-13 07:30:40|10503.31|10503.31|10503.62|10503.62|10503.62|10503.62|10503.14|10503.14|0
1649835050000|2022-04-13 07:30:50|10504.59|10504.59|10503.27|10503.27|10504.59|10504.59|10503.27|10503.27|0
1649835060000|2022-04-13 07:31:00|10503.62|10503.62|10502.86|10502.86|10503.62|10503.62|10502.86|10502.86|0
1649835070000|2022-04-13 07:31:10|10503.26|10503.26|10504|10504|10504|10504|10503.26|10503.26|0
1649835080000|2022-04-13 07:31:20|10503.05|10503.05|10503.77|10503.77|10504.03|10504.03|10503.05|10503.05|0
1649835090000|2022-04-13 07:31:30|10502.79|10502.79|10501.29|10501.29|10503.19|10503.19|10501.29|10501.29|0
1649835100000|2022-04-13 07:31:40|10501.42|10501.42|10500.95|10500.95|10501.42|10501.42|10500.95|10500.95|0
1649835110000|2022-04-13 07:31:50|10500.1|10500.1|10500.65|10500.65|10501.05|10501.05|10500.1|10500.1|0
1649835120000|2022-04-13 07:32:00|10499.7|10499.7|10500.65|10500.65|10501.12|10501.12|10497.71|10497.71|0
1649835130000|2022-04-13 07:32:10|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|10500.76|0
1649835140000|2022-04-13 07:32:20|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|10499.78|0
1649835150000|2022-04-13 07:32:30|10499.65|10499.65|10499.44|10499.44|10499.65|10499.65|10499.44|10499.44|0
1649835160000|2022-04-13 07:32:40|10499.57|10499.57|10500.1|10500.1|10500.52|10500.52|10499.57|10499.57|0
1649835170000|2022-04-13 07:32:50|10500.03|10500.03|10500.03|10500.03|10500.03|10500.03|10500.03|10500.03|0
1649835180000|2022-04-13 07:33:00|10499.56|10499.56|10501.56|10501.56|10501.95|10501.95|10499.56|10499.56|0
1649835200000|2022-04-13 07:33:20|10501.81|10501.81|10498.76|10498.76|10501.81|10501.81|10498.76|10498.76|0
1649835210000|2022-04-13 07:33:30|10498.7|10498.7|10496.62|10496.62|10498.7|10498.7|10496.62|10496.62|0
1649835220000|2022-04-13 07:33:40|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|10496.55|0
1649835230000|2022-04-13 07:33:50|10496.2|10496.2|10495.99|10495.99|10496.2|10496.2|10495.52|10495.52|0
1649835240000|2022-04-13 07:34:00|10496.97|10496.97|10495.7|10495.7|10496.97|10496.97|10495.62|10495.62|0
1649835260000|2022-04-13 07:34:20|10495.3|10495.3|10494.95|10494.95|10495.3|10495.3|10494.95|10494.95|0
1649835270000|2022-04-13 07:34:30|10493.97|10493.97|10490.66|10490.66|10493.97|10493.97|10490.66|10490.66|0
1649835280000|2022-04-13 07:34:40|10491.13|10491.13|10492.03|10492.03|10492.03|10492.03|10490.66|10490.66|0
1649835290000|2022-04-13 07:34:50|10491.06|10491.06|10490.6|10490.6|10491.06|10491.06|10490.6|10490.6|0
1649835300000|2022-04-13 07:35:00|10489.63|10489.63|10488.33|10488.33|10489.63|10489.63|10488.33|10488.33|0
1649835310000|2022-04-13 07:35:10|10488.21|10488.21|10486.69|10486.69|10488.21|10488.21|10486.56|10486.56|0
1649835320000|2022-04-13 07:35:20|10485.65|10485.65|10486.43|10486.43|10486.69|10486.69|10485.65|10485.65|0
1649835330000|2022-04-13 07:35:30|10486.64|10486.64|10487.86|10487.86|10488.49|10488.49|10486.64|10486.64|0
1649835340000|2022-04-13 07:35:40|10488.84|10488.84|10491.32|10491.32|10491.32|10491.32|10488.84|10488.84|0
1649835350000|2022-04-13 07:35:50|10492.27|10492.27|10491.29|10491.29|10492.27|10492.27|10491.29|10491.29|0
1649835360000|2022-04-13 07:36:00|10490.5|10490.5|10489.08|10489.08|10490.5|10490.5|10488.6|10488.6|0
1649835370000|2022-04-13 07:36:10|10490.05|10490.05|10490.05|10490.05|10490.05|10490.05|10490.05|10490.05|0
1649835380000|2022-04-13 07:36:20|10489.08|10489.08|10488.84|10488.84|10489.79|10489.79|10488.81|10488.81|0
1649835400000|2022-04-13 07:36:40|10488.68|10488.68|10488.34|10488.34|10488.68|10488.68|10487.95|10487.95|0
1649835410000|2022-04-13 07:36:50|10488.21|10488.21|10485.09|10485.09|10488.34|10488.34|10484.62|10484.62|0
1649835420000|2022-04-13 07:37:00|10485.35|10485.35|10488.9|10488.9|10488.9|10488.9|10484.73|10484.73|0
1649835430000|2022-04-13 07:37:10|10488.64|10488.64|10489.27|10489.27|10489.27|10489.27|10488.64|10488.64|0
1649835440000|2022-04-13 07:37:20|10489.74|10489.74|10490.88|10490.88|10490.88|10490.88|10489.74|10489.74|0
1649835450000|2022-04-13 07:37:30|10491.14|10491.14|10490.97|10490.97|10491.14|10491.14|10490.97|10490.97|0
1649835460000|2022-04-13 07:37:40|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|0
1649835470000|2022-04-13 07:37:50|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|10491.33|0
1649835480000|2022-04-13 07:38:00|10490.93|10490.93|10490.58|10490.58|10490.93|10490.93|10490.58|10490.58|0
1649835490000|2022-04-13 07:38:10|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|0
1649835500000|2022-04-13 07:38:20|10488.81|10488.81|10487.94|10487.94|10488.81|10488.81|10487.94|10487.94|0
1649835510000|2022-04-13 07:38:30|10487.44|10487.44|10485.95|10485.95|10487.44|10487.44|10485.95|10485.95|0
1649835520000|2022-04-13 07:38:40|10486.25|10486.25|10488.21|10488.21|10488.21|10488.21|10486.25|10486.25|0
1649835530000|2022-04-13 07:38:50|10488.6|10488.6|10489.07|10489.07|10489.07|10489.07|10488.6|10488.6|0
1649835540000|2022-04-13 07:39:00|10490.01|10490.01|10490.01|10490.01|10490.01|10490.01|10490.01|10490.01|0
1649835550000|2022-04-13 07:39:10|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|10489.54|0
1649835560000|2022-04-13 07:39:20|10489.61|10489.61|10492.54|10492.54|10492.54|10492.54|10489.61|10489.61|0
1649835570000|2022-04-13 07:39:30|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|10492.06|0
1649835580000|2022-04-13 07:39:40|10490.11|10490.11|10489.6|10489.6|10490.11|10490.11|10489.6|10489.6|0
1649835590000|2022-04-13 07:39:50|10489.13|10489.13|10489.13|10489.13|10489.13|10489.13|10489.13|10489.13|0
1649835600000|2022-04-13 07:40:00|10488.89|10488.89|10487.85|10487.85|10488.89|10488.89|10487.78|10487.78|0
1649835620000|2022-04-13 07:40:20|10488.32|10488.32|10487.85|10487.85|10488.32|10488.32|10487.85|10487.85|0
1649835630000|2022-04-13 07:40:30|10488.05|10488.05|10488.69|10488.69|10488.69|10488.69|10488.05|10488.05|0
1649835640000|2022-04-13 07:40:40|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|0
1649835650000|2022-04-13 07:40:50|10488.98|10488.98|10487.55|10487.55|10488.98|10488.98|10487.55|10487.55|0
1649835660000|2022-04-13 07:41:00|10487.08|10487.08|10487.85|10487.85|10488.31|10488.31|10487.08|10487.08|0
1649835670000|2022-04-13 07:41:10|10488.15|10488.15|10488.15|10488.15|10488.15|10488.15|10487.68|10487.68|0
1649835680000|2022-04-13 07:41:20|10488.55|10488.55|10490.03|10490.03|10490.03|10490.03|10488.55|10488.55|0
1649835690000|2022-04-13 07:41:30|10490.29|10490.29|10490.76|10490.76|10490.76|10490.76|10490.29|10490.29|0
1649835700000|2022-04-13 07:41:40|10492.02|10492.02|10491.41|10491.41|10492.02|10492.02|10491.41|10491.41|0
1649835710000|2022-04-13 07:41:50|10490.44|10490.44|10490.73|10490.73|10490.73|10490.73|10489.75|10489.75|0
1649835720000|2022-04-13 07:42:00|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|0
1649835730000|2022-04-13 07:42:10|10490.82|10490.82|10489.95|10489.95|10490.82|10490.82|10489.95|10489.95|0
1649835770000|2022-04-13 07:42:50|10490.21|10490.21|10491.02|10491.02|10491.08|10491.08|10490.21|10490.21|0
1649835780000|2022-04-13 07:43:00|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|10490.33|0
1649835790000|2022-04-13 07:43:10|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|10491.27|0
1649835810000|2022-04-13 07:43:30|10491.01|10491.01|10491.9|10491.9|10491.9|10491.9|10490.76|10490.76|0
1649835820000|2022-04-13 07:43:40|10492.85|10492.85|10494.62|10494.62|10495.09|10495.09|10492.85|10492.85|0
1649835830000|2022-04-13 07:43:50|10493.67|10493.67|10490.77|10490.77|10493.67|10493.67|10490.77|10490.77|0
1649835840000|2022-04-13 07:44:00|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|0
1649835850000|2022-04-13 07:44:10|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|0
1649835860000|2022-04-13 07:44:20|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|10490.85|0
1649835870000|2022-04-13 07:44:30|10489.9|10489.9|10488.87|10488.87|10489.9|10489.9|10488.87|10488.87|0
1649835880000|2022-04-13 07:44:40|10489.21|10489.21|10488.82|10488.82|10489.21|10489.21|10488.82|10488.82|0
1649835890000|2022-04-13 07:44:50|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|0
1649835900000|2022-04-13 07:45:00|10488.84|10488.84|10488.56|10488.56|10489.04|10489.04|10488.56|10488.56|0
1649835910000|2022-04-13 07:45:10|10488.3|10488.3|10488.01|10488.01|10488.3|10488.3|10487.8|10487.8|0
1649835920000|2022-04-13 07:45:20|10488.08|10488.08|10490.68|10490.68|10490.68|10490.68|10488.08|10488.08|0
1649835930000|2022-04-13 07:45:30|10490.42|10490.42|10491.27|10491.27|10491.27|10491.27|10489.82|10489.82|0
1649835940000|2022-04-13 07:45:40|10491.1|10491.1|10489.6|10489.6|10491.1|10491.1|10489.6|10489.6|0
1649835950000|2022-04-13 07:45:50|10489.2|10489.2|10489.67|10489.67|10489.67|10489.67|10489.2|10489.2|0
1649835960000|2022-04-13 07:46:00|10490.01|10490.01|10490.88|10490.88|10490.88|10490.88|10490.01|10490.01|0
1649835970000|2022-04-13 07:46:10|10491.22|10491.22|10492.39|10492.39|10492.39|10492.39|10491.22|10491.22|0
1649835980000|2022-04-13 07:46:20|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|10492.32|0
1649835990000|2022-04-13 07:46:30|10493.27|10493.27|10494.21|10494.21|10494.21|10494.21|10493.27|10493.27|0
1649836000000|2022-04-13 07:46:40|10495.19|10495.19|10498.12|10498.12|10498.12|10498.12|10495.19|10495.19|0
1649836010000|2022-04-13 07:46:50|10499.44|10499.44|10503.08|10503.08|10503.08|10503.08|10499.44|10499.44|0
1649836020000|2022-04-13 07:47:00|10503.55|10503.55|10499.78|10499.78|10503.55|10503.55|10499.78|10499.78|0
1649836030000|2022-04-13 07:47:10|10500.11|10500.11|10496.7|10496.7|10500.11|10500.11|10496.7|10496.7|0
1649836040000|2022-04-13 07:47:20|10495.72|10495.72|10494.94|10494.94|10495.72|10495.72|10494.52|10494.52|0
1649836050000|2022-04-13 07:47:30|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|0
1649836060000|2022-04-13 07:47:40|10497.03|10497.03|10497.03|10497.03|10497.16|10497.16|10496.96|10496.96|0
1649836070000|2022-04-13 07:47:50|10496.9|10496.9|10499.57|10499.57|10499.57|10499.57|10496.9|10496.9|0
1649836080000|2022-04-13 07:48:00|10500.04|10500.04|10499.97|10499.97|10500.11|10500.11|10499.91|10499.91|0
1649836090000|2022-04-13 07:48:10|10500.44|10500.44|10500.24|10500.24|10500.44|10500.44|10500.17|10500.17|0
1649836100000|2022-04-13 07:48:20|10500.11|10500.11|10497.88|10497.88|10500.11|10500.11|10497.88|10497.88|0
1649836110000|2022-04-13 07:48:30|10496.93|10496.93|10497.26|10497.26|10497.26|10497.26|10496.93|10496.93|0
1649836120000|2022-04-13 07:48:40|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1649836130000|2022-04-13 07:48:50|10496.8|10496.8|10496.73|10496.73|10496.8|10496.8|10496.73|10496.73|0
1649836140000|2022-04-13 07:49:00|10496.8|10496.8|10495.32|10495.32|10497.27|10497.27|10495.32|10495.32|0
1649836150000|2022-04-13 07:49:10|10495.25|10495.25|10494.31|10494.31|10495.25|10495.25|10494.31|10494.31|0
1649836160000|2022-04-13 07:49:20|10494.24|10494.24|10493.77|10493.77|10494.24|10494.24|10493.29|10493.29|0
1649836170000|2022-04-13 07:49:30|10493.65|10493.65|10493.65|10493.65|10493.65|10493.65|10493.65|10493.65|0
1649836190000|2022-04-13 07:49:50|10493.15|10493.15|10492.68|10492.68|10493.15|10493.15|10492.68|10492.68|0
1649836200000|2022-04-13 07:50:00|10493.65|10493.65|10493.65|10493.65|10494.63|10494.63|10493.65|10493.65|0
1649836210000|2022-04-13 07:50:10|10494.13|10494.13|10493.62|10493.62|10494.13|10494.13|10493.62|10493.62|0
1649836220000|2022-04-13 07:50:20|10491.23|10491.23|10491.03|10491.03|10491.54|10491.54|10491.03|10491.03|0
1649836230000|2022-04-13 07:50:30|10490.45|10490.45|10488.5|10488.5|10490.45|10490.45|10488.5|10488.5|0
1649836240000|2022-04-13 07:50:40|10488.09|10488.09|10488.5|10488.5|10488.5|10488.5|10488.09|10488.09|0
1649836250000|2022-04-13 07:50:50|10488.97|10488.97|10486.99|10486.99|10488.97|10488.97|10486.99|10486.99|0
1649836260000|2022-04-13 07:51:00|10486.59|10486.59|10486.18|10486.18|10486.59|10486.59|10486.18|10486.18|0
1649836270000|2022-04-13 07:51:10|10485.84|10485.84|10485.44|10485.44|10485.84|10485.84|10484.47|10484.47|0
1649836280000|2022-04-13 07:51:20|10485.29|10485.29|10485.14|10485.14|10485.29|10485.29|10485.14|10485.14|0
1649836290000|2022-04-13 07:51:30|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|0
1649836300000|2022-04-13 07:51:40|10485.39|10485.39|10486.13|10486.13|10486.13|10486.13|10484.93|10484.93|0
1649836310000|2022-04-13 07:51:50|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|0
1649836320000|2022-04-13 07:52:00|10486.41|10486.41|10489.93|10489.93|10490.14|10490.14|10486.41|10486.41|0
1649836330000|2022-04-13 07:52:10|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|10489.81|0
1649836340000|2022-04-13 07:52:20|10490.2|10490.2|10488.57|10488.57|10490.2|10490.2|10488.57|10488.57|0
1649836350000|2022-04-13 07:52:30|10488.1|10488.1|10487.7|10487.7|10488.1|10488.1|10487.7|10487.7|0
1649836360000|2022-04-13 07:52:40|10485.75|10485.75|10485.17|10485.17|10485.75|10485.75|10485.17|10485.17|0
1649836370000|2022-04-13 07:52:50|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|0
1649836380000|2022-04-13 07:53:00|10484.2|10484.2|10484.67|10484.67|10484.67|10484.67|10484.2|10484.2|0
1649836390000|2022-04-13 07:53:10|10485.65|10485.65|10485.51|10485.51|10485.65|10485.65|10485.51|10485.51|0
1649836400000|2022-04-13 07:53:20|10485.59|10485.59|10485.59|10485.59|10485.76|10485.76|10485.59|10485.59|0
1649836410000|2022-04-13 07:53:30|10485.82|10485.82|10485.73|10485.73|10485.82|10485.82|10485.31|10485.31|0
1649836420000|2022-04-13 07:53:40|10484.94|10484.94|10484.93|10484.93|10484.94|10484.94|10484.67|10484.67|0
1649836430000|2022-04-13 07:53:50|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|0
1649836440000|2022-04-13 07:54:00|10486.27|10486.27|10486.4|10486.4|10486.4|10486.4|10486.27|10486.27|0
1649836450000|2022-04-13 07:54:10|10486.53|10486.53|10486.46|10486.46|10486.53|10486.53|10486.46|10486.46|0
1649836470000|2022-04-13 07:54:30|10486.25|10486.25|10485.91|10485.91|10486.25|10486.25|10485.91|10485.91|0
1649836480000|2022-04-13 07:54:40|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|0
1649836500000|2022-04-13 07:55:00|10484.95|10484.95|10481.33|10481.33|10484.95|10484.95|10481.33|10481.33|0
1649836510000|2022-04-13 07:55:10|10482.3|10482.3|10483.41|10483.41|10483.41|10483.41|10482.3|10482.3|0
1649836520000|2022-04-13 07:55:20|10483.54|10483.54|10482.48|10482.48|10483.54|10483.54|10482.48|10482.48|0
1649836530000|2022-04-13 07:55:30|10483.28|10483.28|10482.97|10482.97|10483.39|10483.39|10482.97|10482.97|0
1649836540000|2022-04-13 07:55:40|10483.07|10483.07|10482.33|10482.33|10483.07|10483.07|10480.49|10480.49|0
1649836560000|2022-04-13 07:56:00|10482.47|10482.47|10480.63|10480.63|10482.47|10482.47|10480.11|10480.11|0
1649836570000|2022-04-13 07:56:10|10480.23|10480.23|10480.03|10480.03|10480.23|10480.23|10479.83|10479.83|0
1649836580000|2022-04-13 07:56:20|10480.16|10480.16|10480.16|10480.16|10480.16|10480.16|10480.16|10480.16|0
1649836590000|2022-04-13 07:56:30|10479.9|10479.9|10481.4|10481.4|10481.4|10481.4|10479.9|10479.9|0
1649836610000|2022-04-13 07:56:50|10480.77|10480.77|10480.43|10480.43|10481.85|10481.85|10480.43|10480.43|0
1649836620000|2022-04-13 07:57:00|10479.37|10479.37|10479.67|10479.67|10480.64|10480.64|10479.37|10479.37|0
1649836630000|2022-04-13 07:57:10|10481.56|10481.56|10480.78|10480.78|10481.56|10481.56|10480.78|10480.78|0
1649836640000|2022-04-13 07:57:20|10480.67|10480.67|10479.87|10479.87|10480.67|10480.67|10479.87|10479.87|0
1649836650000|2022-04-13 07:57:30|10479.99|10479.99|10479.88|10479.88|10479.99|10479.99|10479.88|10479.88|0
1649836660000|2022-04-13 07:57:40|10479.65|10479.65|10477.24|10477.24|10479.65|10479.65|10477.17|10477.17|0
1649836670000|2022-04-13 07:57:50|10477.4|10477.4|10477.4|10477.4|10477.4|10477.4|10477.4|10477.4|0
1649836680000|2022-04-13 07:58:00|10477.26|10477.26|10478.08|10478.08|10478.08|10478.08|10476.82|10476.82|0
1649836690000|2022-04-13 07:58:10|10479.53|10479.53|10479.53|10479.53|10479.53|10479.53|10479.53|10479.53|0
1649836700000|2022-04-13 07:58:20|10479.06|10479.06|10478.11|10478.11|10479.06|10479.06|10478.11|10478.11|0
1649836710000|2022-04-13 07:58:30|10478.24|10478.24|10479.09|10479.09|10479.09|10479.09|10478.24|10478.24|0
1649836720000|2022-04-13 07:58:40|10479.39|10479.39|10479.69|10479.69|10479.69|10479.69|10479.39|10479.39|0
1649836740000|2022-04-13 07:59:00|10478.89|10478.89|10477.86|10477.86|10478.89|10478.89|10477.86|10477.86|0
1649836750000|2022-04-13 07:59:10|10478.2|10478.2|10477.65|10477.65|10478.2|10478.2|10477.23|10477.23|0
1649836760000|2022-04-13 07:59:20|10477.86|10477.86|10477.94|10477.94|10477.94|10477.94|10477.23|10477.23|0
1649836770000|2022-04-13 07:59:30|10478.34|10478.34|10478.07|10478.07|10478.34|10478.34|10478.07|10478.07|0
1649836790000|2022-04-13 07:59:50|10478.54|10478.54|10478.54|10478.54|10478.54|10478.54|10478.54|10478.54|0
1649836800000|2022-04-13 08:00:00|10479.58|10479.58|10479.58|10479.58|10479.58|10479.58|10479.58|10479.58|0
1649836820000|2022-04-13 08:00:20|10479.45|10479.45|10478.5|10478.5|10479.45|10479.45|10478.5|10478.5|0
1649836830000|2022-04-13 08:00:30|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1649836840000|2022-04-13 08:00:40|10479.13|10479.13|10479.53|10479.53|10479.53|10479.53|10479.13|10479.13|0
1649836850000|2022-04-13 08:00:50|10479.13|10479.13|10481.89|10481.89|10481.89|10481.89|10479.13|10479.13|0
1649836860000|2022-04-13 08:01:00|10482.12|10482.12|10484.93|10484.93|10484.93|10484.93|10482.12|10482.12|0
1649836870000|2022-04-13 08:01:10|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|10485.91|0
1649836880000|2022-04-13 08:01:20|10487.33|10487.33|10487.33|10487.33|10487.33|10487.33|10487.33|10487.33|0
1649836890000|2022-04-13 08:01:30|10487.26|10487.26|10486.96|10486.96|10487.26|10487.26|10486.96|10486.96|0
1649836920000|2022-04-13 08:02:00|10487.08|10487.08|10486.07|10486.07|10487.08|10487.08|10485.13|10485.13|0
1649836930000|2022-04-13 08:02:10|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|0
1649836950000|2022-04-13 08:02:30|10488.94|10488.94|10489.41|10489.41|10489.41|10489.41|10488.94|10488.94|0
1649836960000|2022-04-13 08:02:40|10490.39|10490.39|10489.99|10489.99|10490.39|10490.39|10489.99|10489.99|0
1649836970000|2022-04-13 08:02:50|10489.31|10489.31|10487.61|10487.61|10489.31|10489.31|10487.61|10487.61|0
1649836980000|2022-04-13 08:03:00|10488.59|10488.59|10489.56|10489.56|10489.56|10489.56|10488.59|10488.59|0
1649836990000|2022-04-13 08:03:10|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|10490.06|0
1649837000000|2022-04-13 08:03:20|10490.27|10490.27|10490.94|10490.94|10490.94|10490.94|10490.27|10490.27|0
1649837010000|2022-04-13 08:03:30|10491.42|10491.42|10492.45|10492.45|10492.65|10492.65|10491.42|10491.42|0
1649837020000|2022-04-13 08:03:40|10492.65|10492.65|10493.16|10493.16|10493.16|10493.16|10492.65|10492.65|0
1649837030000|2022-04-13 08:03:50|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|0
1649837040000|2022-04-13 08:04:00|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|10493.6|0
1649837050000|2022-04-13 08:04:10|10493.18|10493.18|10494.6|10494.6|10494.6|10494.6|10493.18|10493.18|0
1649837060000|2022-04-13 08:04:20|10493.65|10493.65|10493.22|10493.22|10493.65|10493.65|10493.22|10493.22|0
1649837080000|2022-04-13 08:04:40|10492.91|10492.91|10492.75|10492.75|10492.91|10492.91|10492.67|10492.67|0
1649837090000|2022-04-13 08:04:50|10492.59|10492.59|10492.84|10492.84|10492.99|10492.99|10492.59|10492.59|0
1649837100000|2022-04-13 08:05:00|10492.99|10492.99|10493.78|10493.78|10494.41|10494.41|10492.99|10492.99|0
1649837110000|2022-04-13 08:05:10|10493.31|10493.31|10493.81|10493.81|10493.81|10493.81|10493.31|10493.31|0
1649837120000|2022-04-13 08:05:20|10493.41|10493.41|10492.69|10492.69|10493.49|10493.49|10492.69|10492.69|0
1649837130000|2022-04-13 08:05:30|10492.29|10492.29|10495.08|10495.08|10495.88|10495.88|10492.29|10492.29|0
1649837140000|2022-04-13 08:05:40|10494.96|10494.96|10497.61|10497.61|10497.61|10497.61|10494.96|10494.96|0
1649837150000|2022-04-13 08:05:50|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1649837160000|2022-04-13 08:06:00|10495.87|10495.87|10497.82|10497.82|10497.82|10497.82|10495.87|10495.87|0
1649837170000|2022-04-13 08:06:10|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|0
1649837180000|2022-04-13 08:06:20|10498.65|10498.65|10498.15|10498.15|10498.65|10498.65|10497.82|10497.82|0
1649837190000|2022-04-13 08:06:30|10497.81|10497.81|10497.46|10497.46|10497.81|10497.81|10497.46|10497.46|0
1649837200000|2022-04-13 08:06:40|10497.98|10497.98|10497.58|10497.58|10497.98|10497.98|10497.58|10497.58|0
1649837210000|2022-04-13 08:06:50|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|10497.11|0
1649837220000|2022-04-13 08:07:00|10496.63|10496.63|10497.32|10497.32|10497.32|10497.32|10496.29|10496.29|0
1649837230000|2022-04-13 08:07:10|10497.55|10497.55|10497.67|10497.67|10497.67|10497.67|10497.55|10497.55|0
1649837250000|2022-04-13 08:07:30|10498|10498|10498|10498|10498|10498|10498|10498|0
1649837260000|2022-04-13 08:07:40|10498.18|10498.18|10498.23|10498.23|10498.23|10498.23|10497.97|10497.97|0
1649837270000|2022-04-13 08:07:50|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|10498.49|0
1649837280000|2022-04-13 08:08:00|10498.09|10498.09|10500.15|10500.15|10501.29|10501.29|10498.09|10498.09|0
1649837290000|2022-04-13 08:08:10|10499.46|10499.46|10498.48|10498.48|10499.77|10499.77|10498.48|10498.48|0
1649837310000|2022-04-13 08:08:30|10498.6|10498.6|10498.39|10498.39|10498.6|10498.6|10498.39|10498.39|0
1649837320000|2022-04-13 08:08:40|10498.77|10498.77|10499.34|10499.34|10499.34|10499.34|10498.77|10498.77|0
1649837330000|2022-04-13 08:08:50|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|0
1649837350000|2022-04-13 08:09:10|10500.12|10500.12|10500.12|10500.12|10500.35|10500.35|10500.12|10500.12|0
1649837360000|2022-04-13 08:09:20|10500.05|10500.05|10499.84|10499.84|10500.05|10500.05|10499.84|10499.84|0
1649837370000|2022-04-13 08:09:30|10498.86|10498.86|10498.26|10498.26|10498.86|10498.86|10498.26|10498.26|0
1649837380000|2022-04-13 08:09:40|10497.76|10497.76|10497.76|10497.76|10497.76|10497.76|10497.76|10497.76|0
1649837390000|2022-04-13 08:09:50|10496.34|10496.34|10497.15|10497.15|10497.15|10497.15|10496.34|10496.34|0
1649837400000|2022-04-13 08:10:00|10497.46|10497.46|10497.39|10497.39|10497.46|10497.46|10497.39|10497.39|0
1649837410000|2022-04-13 08:10:10|10497.5|10497.5|10497.57|10497.57|10497.57|10497.57|10497.43|10497.43|0
1649837420000|2022-04-13 08:10:20|10497.37|10497.37|10496.52|10496.52|10497.5|10497.5|10496.52|10496.52|0
1649837430000|2022-04-13 08:10:30|10496.75|10496.75|10496.16|10496.16|10496.75|10496.75|10495.65|10495.65|0
1649837470000|2022-04-13 08:11:10|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|10496.32|0
1649837480000|2022-04-13 08:11:20|10496.46|10496.46|10493.95|10493.95|10496.46|10496.46|10493.95|10493.95|0
1649837490000|2022-04-13 08:11:30|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|0
1649837520000|2022-04-13 08:12:00|10493.78|10493.78|10492.84|10492.84|10493.78|10493.78|10492.84|10492.84|0
1649837530000|2022-04-13 08:12:10|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|10493.17|0
1649837540000|2022-04-13 08:12:20|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|10494.11|0
1649837550000|2022-04-13 08:12:30|10494.24|10494.24|10493.99|10493.99|10494.24|10494.24|10493.99|10493.99|0
1649837570000|2022-04-13 08:12:50|10493.04|10493.04|10490.69|10490.69|10493.04|10493.04|10490.69|10490.69|0
1649837590000|2022-04-13 08:13:10|10491.14|10491.14|10491.14|10491.14|10491.14|10491.14|10491.14|10491.14|0
1649837600000|2022-04-13 08:13:20|10491.03|10491.03|10489.31|10489.31|10491.03|10491.03|10489.31|10489.31|0
1649837610000|2022-04-13 08:13:30|10490.28|10490.28|10490.5|10490.5|10490.5|10490.5|10490.28|10490.28|0
1649837620000|2022-04-13 08:13:40|10491.47|10491.47|10491.47|10491.47|10491.47|10491.47|10491.47|10491.47|0
1649837630000|2022-04-13 08:13:50|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|0
1649837650000|2022-04-13 08:14:10|10492.08|10492.08|10491.39|10491.39|10492.08|10492.08|10491.39|10491.39|0
1649837660000|2022-04-13 08:14:20|10491.19|10491.19|10490.5|10490.5|10491.19|10491.19|10490.5|10490.5|0
1649837670000|2022-04-13 08:14:30|10490.03|10490.03|10490.03|10490.03|10490.03|10490.03|10490.03|10490.03|0
1649837680000|2022-04-13 08:14:40|10490.83|10490.83|10492.78|10492.78|10492.78|10492.78|10490.83|10490.83|0
1649837690000|2022-04-13 08:14:50|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|0
1649837700000|2022-04-13 08:15:00|10493.34|10493.34|10493.54|10493.54|10493.54|10493.54|10493.34|10493.34|0
1649837710000|2022-04-13 08:15:10|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|10493.47|0
1649837720000|2022-04-13 08:15:20|10493.95|10493.95|10494.85|10494.85|10494.85|10494.85|10493.95|10493.95|0
1649837730000|2022-04-13 08:15:30|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|10495.32|0
1649837740000|2022-04-13 08:15:40|10493.4|10493.4|10492.74|10492.74|10493.4|10493.4|10492.74|10492.74|0
1649837760000|2022-04-13 08:16:00|10492.54|10492.54|10492.57|10492.57|10492.68|10492.68|10492.54|10492.54|0
1649837770000|2022-04-13 08:16:10|10492.41|10492.41|10490.67|10490.67|10492.41|10492.41|10490.67|10490.67|0
1649837780000|2022-04-13 08:16:20|10490.46|10490.46|10488.81|10488.81|10490.46|10490.46|10488.81|10488.81|0
1649837790000|2022-04-13 08:16:30|10489.28|10489.28|10486.82|10486.82|10489.28|10489.28|10486.82|10486.82|0
1649837800000|2022-04-13 08:16:40|10486.94|10486.94|10486.68|10486.68|10486.94|10486.94|10486.68|10486.68|0
1649837820000|2022-04-13 08:17:00|10487.03|10487.03|10486.95|10486.95|10487.03|10487.03|10486.56|10486.56|0
1649837840000|2022-04-13 08:17:20|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|0
1649837850000|2022-04-13 08:17:30|10485|10485|10485.47|10485.47|10485.47|10485.47|10485|10485|0
1649837870000|2022-04-13 08:17:50|10484.5|10484.5|10484.5|10484.5|10484.5|10484.5|10484.5|10484.5|0
1649837880000|2022-04-13 08:18:00|10484.02|10484.02|10482.87|10482.87|10484.02|10484.02|10482.87|10482.87|0
1649837890000|2022-04-13 08:18:10|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|10482.71|0
1649837910000|2022-04-13 08:18:30|10482.94|10482.94|10483.05|10483.05|10483.05|10483.05|10482.94|10482.94|0
1649837920000|2022-04-13 08:18:40|10482.99|10482.99|10483.32|10483.32|10483.39|10483.39|10482.99|10482.99|0
1649837940000|2022-04-13 08:19:00|10483.19|10483.19|10484.25|10484.25|10484.25|10484.25|10483.19|10483.19|0
1649837950000|2022-04-13 08:19:10|10482.29|10482.29|10482.02|10482.02|10482.53|10482.53|10481.89|10481.89|0
1649837960000|2022-04-13 08:19:20|10481.89|10481.89|10481.38|10481.38|10481.89|10481.89|10481.38|10481.38|0
1649837970000|2022-04-13 08:19:30|10481.12|10481.12|10481.59|10481.59|10481.59|10481.59|10481.12|10481.12|0
1649837980000|2022-04-13 08:19:40|10481.25|10481.25|10480.99|10480.99|10481.46|10481.46|10480.99|10480.99|0
1649838000000|2022-04-13 08:20:00|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|10480.77|10480.77|0
1649838010000|2022-04-13 08:20:10|10481.47|10481.47|10481.59|10481.59|10481.59|10481.59|10481.47|10481.47|0
1649838030000|2022-04-13 08:20:30|10479.64|10479.64|10478.6|10478.6|10479.64|10479.64|10478.08|10478.08|0
1649838040000|2022-04-13 08:20:40|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|0
1649838050000|2022-04-13 08:20:50|10478.74|10478.74|10478.09|10478.09|10478.74|10478.74|10478.09|10478.09|0
1649838060000|2022-04-13 08:21:00|10479.07|10479.07|10478.59|10478.59|10479.07|10479.07|10478.59|10478.59|0
1649838070000|2022-04-13 08:21:10|10479.57|10479.57|10479.28|10479.28|10479.69|10479.69|10479.28|10479.28|0
1649838090000|2022-04-13 08:21:30|10479.68|10479.68|10481.6|10481.6|10481.6|10481.6|10479.68|10479.68|0
1649838100000|2022-04-13 08:21:40|10481.65|10481.65|10481.51|10481.51|10481.65|10481.65|10481.51|10481.51|0
1649838110000|2022-04-13 08:21:50|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|0
1649838120000|2022-04-13 08:22:00|10481.15|10481.15|10480.75|10480.75|10481.15|10481.15|10480.75|10480.75|0
1649838130000|2022-04-13 08:22:10|10480.28|10480.28|10480.28|10480.28|10480.28|10480.28|10480.28|10480.28|0
1649838150000|2022-04-13 08:22:30|10479.33|10479.33|10478.39|10478.39|10479.33|10479.33|10478.39|10478.39|0
1649838170000|2022-04-13 08:22:50|10478.18|10478.18|10477.57|10477.57|10478.18|10478.18|10477.57|10477.57|0
1649838180000|2022-04-13 08:23:00|10477.07|10477.07|10476.67|10476.67|10477.07|10477.07|10476.67|10476.67|0
1649838190000|2022-04-13 08:23:10|10477.14|10477.14|10478.09|10478.09|10478.09|10478.09|10477.14|10477.14|0
1649838200000|2022-04-13 08:23:20|10478.15|10478.15|10477.44|10477.44|10478.25|10478.25|10477.44|10477.44|0
1649838210000|2022-04-13 08:23:30|10477.24|10477.24|10477.11|10477.11|10477.24|10477.24|10476.9|10476.9|0
1649838230000|2022-04-13 08:23:50|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|10476.14|0
1649838240000|2022-04-13 08:24:00|10476.37|10476.37|10477.25|10477.25|10477.25|10477.25|10476.37|10476.37|0
1649838260000|2022-04-13 08:24:20|10478.23|10478.23|10477.58|10477.58|10478.23|10478.23|10476.96|10476.96|0
1649838270000|2022-04-13 08:24:30|10477.47|10477.47|10477.47|10477.47|10477.47|10477.47|10477.47|10477.47|0
1649838290000|2022-04-13 08:24:50|10477.35|10477.35|10478.09|10478.09|10478.09|10478.09|10477.35|10477.35|0
1649838300000|2022-04-13 08:25:00|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|0
1649838310000|2022-04-13 08:25:10|10478.84|10478.84|10478.84|10478.84|10478.84|10478.84|10478.84|10478.84|0
1649838320000|2022-04-13 08:25:20|10479.04|10479.04|10479.04|10479.04|10479.25|10479.25|10479.04|10479.04|0
1649838330000|2022-04-13 08:25:30|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|0
1649838340000|2022-04-13 08:25:40|10478.9|10478.9|10479.5|10479.5|10479.5|10479.5|10478.9|10478.9|0
1649838360000|2022-04-13 08:26:00|10479.39|10479.39|10479.26|10479.26|10479.39|10479.39|10479.26|10479.26|0
1649838370000|2022-04-13 08:26:10|10478.79|10478.79|10477.71|10477.71|10478.79|10478.79|10477.71|10477.71|0
1649838380000|2022-04-13 08:26:20|10477.58|10477.58|10474.85|10474.85|10477.58|10477.58|10474.85|10474.85|0
1649838390000|2022-04-13 08:26:30|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|10474.59|0
1649838400000|2022-04-13 08:26:40|10474.8|10474.8|10474.8|10474.8|10474.8|10474.8|10474.8|10474.8|0
1649838410000|2022-04-13 08:26:50|10475.54|10475.54|10477.96|10477.96|10477.96|10477.96|10475.54|10475.54|0
1649838420000|2022-04-13 08:27:00|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|0
1649838430000|2022-04-13 08:27:10|10478.13|10478.13|10478.53|10478.53|10478.53|10478.53|10478.13|10478.13|0
1649838440000|2022-04-13 08:27:20|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|0
1649838450000|2022-04-13 08:27:30|10478.48|10478.48|10478.31|10478.31|10478.48|10478.48|10478.31|10478.31|0
1649838460000|2022-04-13 08:27:40|10477.37|10477.37|10477.2|10477.2|10477.37|10477.37|10477.2|10477.2|0
1649838480000|2022-04-13 08:28:00|10476.99|10476.99|10476.99|10476.99|10476.99|10476.99|10476.99|10476.99|0
1649838490000|2022-04-13 08:28:10|10477.41|10477.41|10477.41|10477.41|10477.41|10477.41|10477.41|10477.41|0
1649838500000|2022-04-13 08:28:20|10477.88|10477.88|10479.26|10479.26|10479.26|10479.26|10477.88|10477.88|0
1649838510000|2022-04-13 08:28:30|10479.03|10479.03|10480.45|10480.45|10480.45|10480.45|10479.03|10479.03|0
1649838540000|2022-04-13 08:29:00|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|10480.92|0
1649838560000|2022-04-13 08:29:20|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|0
1649838570000|2022-04-13 08:29:30|10480.92|10480.92|10481.92|10481.92|10481.92|10481.92|10480.92|10480.92|0
1649838580000|2022-04-13 08:29:40|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|0
1649838590000|2022-04-13 08:29:50|10482.5|10482.5|10482.5|10482.5|10482.5|10482.5|10482.5|10482.5|0
1649838600000|2022-04-13 08:30:00|10482|10482|10483.04|10483.04|10483.2|10483.2|10481.78|10481.78|0
1649838610000|2022-04-13 08:30:10|10482.64|10482.64|10482.97|10482.97|10482.97|10482.97|10482.64|10482.64|0
1649838630000|2022-04-13 08:30:30|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|0
1649838640000|2022-04-13 08:30:40|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|10480.03|0
1649838660000|2022-04-13 08:31:00|10480.19|10480.19|10481.82|10481.82|10481.82|10481.82|10480.19|10480.19|0
1649838670000|2022-04-13 08:31:10|10481.71|10481.71|10485.06|10485.06|10485.06|10485.06|10481.5|10481.5|0
1649838680000|2022-04-13 08:31:20|10484.85|10484.85|10487.14|10487.14|10487.14|10487.14|10484.85|10484.85|0
1649838690000|2022-04-13 08:31:30|10487.66|10487.66|10487.77|10487.77|10490.54|10490.54|10487.66|10487.66|0
1649838710000|2022-04-13 08:31:50|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|10487.51|0
1649838720000|2022-04-13 08:32:00|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|10488.46|0
1649838730000|2022-04-13 08:32:10|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|10489.4|0
1649838740000|2022-04-13 08:32:20|10490.35|10490.35|10490.82|10490.82|10490.82|10490.82|10490.35|10490.35|0
1649838750000|2022-04-13 08:32:30|10491.29|10491.29|10490.78|10490.78|10491.29|10491.29|10490.78|10490.78|0
1649838760000|2022-04-13 08:32:40|10491.72|10491.72|10492.19|10492.19|10492.19|10492.19|10491.72|10491.72|0
1649838770000|2022-04-13 08:32:50|10492.4|10492.4|10491.21|10491.21|10492.4|10492.4|10491.21|10491.21|0
1649838790000|2022-04-13 08:33:10|10491.68|10491.68|10491.68|10491.68|10491.68|10491.68|10491.68|10491.68|0
1649838800000|2022-04-13 08:33:20|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|10492.15|0
1649838810000|2022-04-13 08:33:30|10493.1|10493.1|10493.5|10493.5|10493.5|10493.5|10493.1|10493.1|0
1649838820000|2022-04-13 08:33:40|10493.83|10493.83|10498.39|10498.39|10498.39|10498.39|10493.83|10493.83|0
1649838840000|2022-04-13 08:34:00|10498|10498|10496.65|10496.65|10498|10498|10496.65|10496.65|0
1649838850000|2022-04-13 08:34:10|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|0
1649838860000|2022-04-13 08:34:20|10497.64|10497.64|10498.13|10498.13|10498.13|10498.13|10497.64|10497.64|0
1649838880000|2022-04-13 08:34:40|10498.61|10498.61|10497.66|10497.66|10498.61|10498.61|10497.66|10497.66|0
1649838890000|2022-04-13 08:34:50|10498.61|10498.61|10498.95|10498.95|10499.42|10499.42|10498.61|10498.61|0
1649838900000|2022-04-13 08:35:00|10499.16|10499.16|10498.69|10498.69|10499.16|10499.16|10498.69|10498.69|0
1649838910000|2022-04-13 08:35:10|10498.57|10498.57|10498.57|10498.57|10498.57|10498.57|10498.57|10498.57|0
1649838920000|2022-04-13 08:35:20|10497.6|10497.6|10493.35|10493.35|10497.6|10497.6|10493.35|10493.35|0
1649838930000|2022-04-13 08:35:30|10493.22|10493.22|10493.05|10493.05|10493.99|10493.99|10493.05|10493.05|0
1649838940000|2022-04-13 08:35:40|10492.07|10492.07|10490.55|10490.55|10492.07|10492.07|10490.55|10490.55|0
1649838950000|2022-04-13 08:35:50|10490.19|10490.19|10488.44|10488.44|10490.65|10490.65|10488.44|10488.44|0
1649838960000|2022-04-13 08:36:00|10487.47|10487.47|10487.06|10487.06|10487.47|10487.47|10487.06|10487.06|0
1649838970000|2022-04-13 08:36:10|10486.59|10486.59|10486.54|10486.54|10486.59|10486.59|10486.54|10486.54|0
1649838990000|2022-04-13 08:36:30|10486.29|10486.29|10486.18|10486.18|10486.29|10486.29|10486.18|10486.18|0
1649839000000|2022-04-13 08:36:40|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|0
1649839010000|2022-04-13 08:36:50|10487.42|10487.42|10488.4|10488.4|10488.4|10488.4|10487.42|10487.42|0
1649839020000|2022-04-13 08:37:00|10488.53|10488.53|10488.53|10488.53|10488.53|10488.53|10488.53|10488.53|0
1649839030000|2022-04-13 08:37:10|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|0
1649839050000|2022-04-13 08:37:30|10489.64|10489.64|10490.39|10490.39|10490.39|10490.39|10489.64|10489.64|0
1649839060000|2022-04-13 08:37:40|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|0
1649839080000|2022-04-13 08:38:00|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|0
1649839090000|2022-04-13 08:38:10|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|10488.82|0
1649839100000|2022-04-13 08:38:20|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|0
1649839120000|2022-04-13 08:38:40|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|10488.48|0
1649839130000|2022-04-13 08:38:50|10488.41|10488.41|10489.49|10489.49|10489.49|10489.49|10488.41|10488.41|0
1649839140000|2022-04-13 08:39:00|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|10489.72|0
1649839150000|2022-04-13 08:39:10|10490.22|10490.22|10490.22|10490.22|10490.22|10490.22|10490.22|10490.22|0
1649839160000|2022-04-13 08:39:20|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|10491.19|0
1649839170000|2022-04-13 08:39:30|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|10491.5|0
1649839180000|2022-04-13 08:39:40|10491.28|10491.28|10489.28|10489.28|10491.28|10491.28|10489.28|10489.28|0
1649839190000|2022-04-13 08:39:50|10488.81|10488.81|10488.81|10488.81|10488.81|10488.81|10488.74|10488.74|0
1649839200000|2022-04-13 08:40:00|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|10488.31|0
1649839220000|2022-04-13 08:40:20|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|0
1649839230000|2022-04-13 08:40:30|10487.76|10487.76|10487.64|10487.64|10487.76|10487.76|10487.64|10487.64|0
1649839250000|2022-04-13 08:40:50|10487.53|10487.53|10487.53|10487.53|10487.53|10487.53|10487.53|10487.53|0
1649839260000|2022-04-13 08:41:00|10487.38|10487.38|10488|10488|10488.15|10488.15|10487.38|10487.38|0
1649839270000|2022-04-13 08:41:10|10488.24|10488.24|10488.24|10488.24|10488.24|10488.24|10488.24|10488.24|0
1649839290000|2022-04-13 08:41:30|10489.18|10489.18|10491.58|10491.58|10491.58|10491.58|10489.18|10489.18|0
1649839300000|2022-04-13 08:41:40|10492.01|10492.01|10491.03|10491.03|10492.01|10492.01|10491.03|10491.03|0
1649839320000|2022-04-13 08:42:00|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|0
1649839340000|2022-04-13 08:42:20|10490.2|10490.2|10490.13|10490.13|10490.2|10490.2|10490.13|10490.13|0
1649839360000|2022-04-13 08:42:40|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|10491.55|0
1649839370000|2022-04-13 08:42:50|10491.21|10491.21|10491.21|10491.21|10491.34|10491.34|10491.21|10491.21|0
1649839380000|2022-04-13 08:43:00|10490.95|10490.95|10493.51|10493.51|10493.51|10493.51|10490.95|10490.95|0
1649839390000|2022-04-13 08:43:10|10494.46|10494.46|10495.33|10495.33|10495.33|10495.33|10494.46|10494.46|0
1649839400000|2022-04-13 08:43:20|10495.83|10495.83|10497.73|10497.73|10497.73|10497.73|10495.83|10495.83|0
1649839410000|2022-04-13 08:43:30|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|0
1649839430000|2022-04-13 08:43:50|10496.35|10496.35|10496.35|10496.35|10496.35|10496.35|10496.35|10496.35|0
1649839440000|2022-04-13 08:44:00|10495.96|10495.96|10494.98|10494.98|10495.96|10495.96|10494.98|10494.98|0
1649839450000|2022-04-13 08:44:10|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|0
1649839460000|2022-04-13 08:44:20|10496|10496|10496|10496|10496|10496|10496|10496|0
1649839470000|2022-04-13 08:44:30|10496.21|10496.21|10495.81|10495.81|10496.21|10496.21|10495.81|10495.81|0
1649839500000|2022-04-13 08:45:00|10495.31|10495.31|10495.78|10495.78|10495.78|10495.78|10495.31|10495.31|0
1649839510000|2022-04-13 08:45:10|10496.76|10496.76|10496.76|10496.76|10496.76|10496.76|10496.76|10496.76|0
1649839520000|2022-04-13 08:45:20|10496.34|10496.34|10496.34|10496.34|10496.34|10496.34|10496.34|10496.34|0
1649839540000|2022-04-13 08:45:40|10496.46|10496.46|10496.46|10496.46|10496.46|10496.46|10496.46|10496.46|0
1649839550000|2022-04-13 08:45:50|10496.51|10496.51|10495.99|10495.99|10496.51|10496.51|10495.99|10495.99|0
1649839580000|2022-04-13 08:46:20|10497.76|10497.76|10498.82|10498.82|10498.82|10498.82|10497.76|10497.76|0
1649839590000|2022-04-13 08:46:30|10498.65|10498.65|10499.08|10499.08|10499.55|10499.55|10498.65|10498.65|0
1649839610000|2022-04-13 08:46:50|10500.5|10500.5|10500.97|10500.97|10500.97|10500.97|10500.5|10500.5|0
1649839620000|2022-04-13 08:47:00|10500.5|10500.5|10500.97|10500.97|10500.97|10500.97|10500.5|10500.5|0
1649839640000|2022-04-13 08:47:20|10500.63|10500.63|10499.6|10499.6|10500.63|10500.63|10499.6|10499.6|0
1649839650000|2022-04-13 08:47:30|10500.07|10500.07|10500.54|10500.54|10500.54|10500.54|10500.07|10500.07|0
1649839660000|2022-04-13 08:47:40|10499.6|10499.6|10499.46|10499.46|10499.6|10499.6|10499.46|10499.46|0
1649839670000|2022-04-13 08:47:50|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|0
1649839680000|2022-04-13 08:48:00|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|0
1649839690000|2022-04-13 08:48:10|10497.54|10497.54|10498.8|10498.8|10498.8|10498.8|10496.93|10496.93|0
1649839710000|2022-04-13 08:48:30|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|0
1649839720000|2022-04-13 08:48:40|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|10498.99|0
1649839750000|2022-04-13 08:49:10|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|10498.01|0
1649839760000|2022-04-13 08:49:20|10498.27|10498.27|10498.06|10498.06|10498.27|10498.27|10498.06|10498.06|0
1649839780000|2022-04-13 08:49:40|10499.51|10499.51|10500.57|10500.57|10500.57|10500.57|10499.51|10499.51|0
1649839790000|2022-04-13 08:49:50|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|10500.1|0
1649839800000|2022-04-13 08:50:00|10500.2|10500.2|10500.2|10500.2|10500.2|10500.2|10500.2|10500.2|0
1649839810000|2022-04-13 08:50:10|10499.97|10499.97|10499.53|10499.53|10499.97|10499.97|10499.53|10499.53|0
1649839820000|2022-04-13 08:50:20|10497.64|10497.64|10498.11|10498.11|10498.11|10498.11|10497.64|10497.64|0
1649839830000|2022-04-13 08:50:30|10498.24|10498.24|10498.24|10498.24|10498.24|10498.24|10498.24|10498.24|0
1649839860000|2022-04-13 08:51:00|10497.84|10497.84|10497.75|10497.75|10497.84|10497.84|10497.75|10497.75|0
1649839870000|2022-04-13 08:51:10|10498.78|10498.78|10498.92|10498.92|10498.92|10498.92|10498.78|10498.78|0
1649839900000|2022-04-13 08:51:40|10498.62|10498.62|10498.5|10498.5|10498.77|10498.77|10498.5|10498.5|0
1649839920000|2022-04-13 08:52:00|10498.3|10498.3|10498.62|10498.62|10498.77|10498.77|10498.3|10498.3|0
1649839930000|2022-04-13 08:52:10|10498.7|10498.7|10498.47|10498.47|10498.7|10498.7|10498.47|10498.47|0
1649839960000|2022-04-13 08:52:40|10498.7|10498.7|10500.59|10500.59|10500.59|10500.59|10498.7|10498.7|0
1649839970000|2022-04-13 08:52:50|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|10500.71|0
1649839980000|2022-04-13 08:53:00|10500.87|10500.87|10500.36|10500.36|10500.87|10500.87|10500.36|10500.36|0
1649840010000|2022-04-13 08:53:30|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|0
1649840020000|2022-04-13 08:53:40|10500.68|10500.68|10502.02|10502.02|10502.02|10502.02|10500.68|10500.68|0
1649840030000|2022-04-13 08:53:50|10502.42|10502.42|10502.42|10502.42|10502.42|10502.42|10502.42|10502.42|0
1649840040000|2022-04-13 08:54:00|10502.92|10502.92|10501.47|10501.47|10502.92|10502.92|10501.47|10501.47|0
1649840050000|2022-04-13 08:54:10|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|0
1649840060000|2022-04-13 08:54:20|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|0
1649840070000|2022-04-13 08:54:30|10501.41|10501.41|10501.81|10501.81|10501.81|10501.81|10501.41|10501.41|0
1649840080000|2022-04-13 08:54:40|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|0
1649840090000|2022-04-13 08:54:50|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|10503.02|0
1649840100000|2022-04-13 08:55:00|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|10503.44|0
1649840110000|2022-04-13 08:55:10|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|10502.46|0
1649840120000|2022-04-13 08:55:20|10502.93|10502.93|10503.88|10503.88|10503.88|10503.88|10502.93|10502.93|0
1649840130000|2022-04-13 08:55:30|10505.3|10505.3|10507.44|10507.44|10509.3|10509.3|10505.3|10505.3|0
1649840150000|2022-04-13 08:55:50|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|0
1649840160000|2022-04-13 08:56:00|10509.33|10509.33|10507.91|10507.91|10509.33|10509.33|10507.91|10507.91|0
1649840170000|2022-04-13 08:56:10|10508.39|10508.39|10508.12|10508.12|10508.86|10508.86|10507.91|10507.91|0
1649840190000|2022-04-13 08:56:30|10508.81|10508.81|10510.26|10510.26|10510.26|10510.26|10508.81|10508.81|0
1649840210000|2022-04-13 08:56:50|10509.31|10509.31|10508.49|10508.49|10509.31|10509.31|10508.49|10508.49|0
1649840220000|2022-04-13 08:57:00|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|10508.09|0
1649840230000|2022-04-13 08:57:10|10507.88|10507.88|10508.28|10508.28|10508.28|10508.28|10507.88|10507.88|0
1649840240000|2022-04-13 08:57:20|10507.81|10507.81|10507.33|10507.33|10507.81|10507.81|10507.33|10507.33|0
1649840250000|2022-04-13 08:57:30|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|10507.13|0
1649840260000|2022-04-13 08:57:40|10507.37|10507.37|10507.37|10507.37|10507.37|10507.37|10507.37|10507.37|0
1649840270000|2022-04-13 08:57:50|10505.52|10505.52|10504.09|10504.09|10505.52|10505.52|10504.09|10504.09|0
1649840290000|2022-04-13 08:58:10|10504.57|10504.57|10504.57|10504.57|10504.57|10504.57|10504.57|10504.57|0
1649840310000|2022-04-13 08:58:30|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|10505.04|0
1649840360000|2022-04-13 08:59:20|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|10505.13|0
1649840380000|2022-04-13 08:59:40|10505.33|10505.33|10505.33|10505.33|10505.33|10505.33|10505.33|10505.33|0
1649840390000|2022-04-13 08:59:50|10505.13|10505.13|10505.48|10505.48|10505.48|10505.48|10505.13|10505.13|0
1649840400000|2022-04-13 09:00:00|10505.95|10505.95|10505.95|10505.95|10505.95|10505.95|10505.95|10505.95|0
1649840470000|2022-04-13 09:01:10|10504.97|10504.97|10504.97|10504.97|10504.97|10504.97|10504.97|10504.97|0
1649840480000|2022-04-13 09:01:20|10504.86|10504.86|10504.86|10504.86|10504.86|10504.86|10504.86|10504.86|0
1649840500000|2022-04-13 09:01:40|10505.26|10505.26|10505.36|10505.36|10505.36|10505.36|10505.26|10505.26|0
1649840510000|2022-04-13 09:01:50|10505.78|10505.78|10505.78|10505.78|10505.78|10505.78|10505.78|10505.78|0
1649840540000|2022-04-13 09:02:20|10506.25|10506.25|10506.25|10506.25|10506.25|10506.25|10505.27|10505.27|0
1649840550000|2022-04-13 09:02:30|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|0
1649840560000|2022-04-13 09:02:40|10506.25|10506.25|10506.04|10506.04|10506.25|10506.25|10506.04|10506.04|0
1649840570000|2022-04-13 09:02:50|10505.57|10505.57|10504.85|10504.85|10505.57|10505.57|10504.85|10504.85|0
1649840600000|2022-04-13 09:03:20|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|10505.02|0
1649840610000|2022-04-13 09:03:30|10505.19|10505.19|10505.19|10505.19|10505.19|10505.19|10505.19|10505.19|0
1649840620000|2022-04-13 09:03:40|10504.84|10504.84|10504.68|10504.68|10504.84|10504.84|10504.68|10504.68|0
1649840630000|2022-04-13 09:03:50|10504.16|10504.16|10505.35|10505.35|10505.76|10505.76|10504.16|10504.16|0
1649840640000|2022-04-13 09:04:00|10505.28|10505.28|10504.49|10504.49|10505.28|10505.28|10504.49|10504.49|0
1649840650000|2022-04-13 09:04:10|10502.54|10502.54|10498.22|10498.22|10502.54|10502.54|10496.73|10496.73|0
1649840660000|2022-04-13 09:04:20|10498.35|10498.35|10498.35|10498.35|10498.35|10498.35|10498.35|10498.35|0
1649840690000|2022-04-13 09:04:50|10498.21|10498.21|10498.54|10498.54|10498.54|10498.54|10498.21|10498.21|0
1649840700000|2022-04-13 09:05:00|10497.91|10497.91|10496.57|10496.57|10497.91|10497.91|10496.57|10496.57|0
1649840710000|2022-04-13 09:05:10|10495.59|10495.59|10495.08|10495.08|10495.59|10495.59|10495.08|10495.08|0
1649840720000|2022-04-13 09:05:20|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|10495.01|0
1649840730000|2022-04-13 09:05:30|10494.78|10494.78|10494.19|10494.19|10494.78|10494.78|10494.15|10494.15|0
1649840740000|2022-04-13 09:05:40|10494.36|10494.36|10494.51|10494.51|10494.51|10494.51|10494.36|10494.36|0
1649840750000|2022-04-13 09:05:50|10495.02|10495.02|10495.62|10495.62|10495.62|10495.62|10495.02|10495.02|0
1649840760000|2022-04-13 09:06:00|10495.34|10495.34|10495.5|10495.5|10495.5|10495.5|10495.34|10495.34|0
1649840770000|2022-04-13 09:06:10|10495.66|10495.66|10495.5|10495.5|10495.78|10495.78|10495.5|10495.5|0
1649840790000|2022-04-13 09:06:30|10496.82|10496.82|10499.56|10499.56|10499.56|10499.56|10496.82|10496.82|0
1649840810000|2022-04-13 09:06:50|10499.63|10499.63|10500.3|10500.3|10500.3|10500.3|10499.63|10499.63|0
1649840820000|2022-04-13 09:07:00|10500.23|10500.23|10500.17|10500.17|10500.23|10500.23|10500.17|10500.17|0
1649840830000|2022-04-13 09:07:10|10500.67|10500.67|10502.04|10502.04|10502.04|10502.04|10500.67|10500.67|0
1649840840000|2022-04-13 09:07:20|10502.39|10502.39|10502.6|10502.6|10502.6|10502.6|10502.39|10502.39|0
1649840850000|2022-04-13 09:07:30|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|0
1649840860000|2022-04-13 09:07:40|10503.06|10503.06|10503.68|10503.68|10503.68|10503.68|10503.06|10503.06|0
1649840870000|2022-04-13 09:07:50|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|10503.29|0
1649840880000|2022-04-13 09:08:00|10503.49|10503.49|10503.99|10503.99|10503.99|10503.99|10503.49|10503.49|0
1649840890000|2022-04-13 09:08:10|10504.25|10504.25|10504.05|10504.05|10504.25|10504.25|10504.05|10504.05|0
1649840900000|2022-04-13 09:08:20|10505.47|10505.47|10506.71|10506.71|10506.71|10506.71|10505.47|10505.47|0
1649840910000|2022-04-13 09:08:30|10507.68|10507.68|10507.83|10507.83|10507.83|10507.83|10507.68|10507.68|0
1649840930000|2022-04-13 09:08:50|10508.52|10508.52|10506.99|10506.99|10509.47|10509.47|10506.99|10506.99|0
1649840940000|2022-04-13 09:09:00|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|0
1649840950000|2022-04-13 09:09:10|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|10508.41|0
1649840960000|2022-04-13 09:09:20|10508.64|10508.64|10508.89|10508.89|10508.89|10508.89|10508.64|10508.64|0
1649840980000|2022-04-13 09:09:40|10509.06|10509.06|10508.89|10508.89|10509.06|10509.06|10508.89|10508.89|0
1649840990000|2022-04-13 09:09:50|10509.1|10509.1|10509.34|10509.34|10509.5|10509.5|10509.1|10509.1|0
1649841020000|2022-04-13 09:10:20|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|10509.84|0
1649841030000|2022-04-13 09:10:30|10509.77|10509.77|10509.77|10509.77|10509.77|10509.77|10509.77|10509.77|0
1649841040000|2022-04-13 09:10:40|10510.75|10510.75|10510.75|10510.75|10510.75|10510.75|10510.75|10510.75|0
1649841050000|2022-04-13 09:10:50|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|10508.79|0
1649841060000|2022-04-13 09:11:00|10508.45|10508.45|10507.94|10507.94|10508.62|10508.62|10507.94|10507.94|0
1649841070000|2022-04-13 09:11:10|10508.44|10508.44|10507.06|10507.06|10508.44|10508.44|10507.06|10507.06|0
1649841080000|2022-04-13 09:11:20|10506.64|10506.64|10506.64|10506.64|10506.64|10506.64|10506.64|10506.64|0
1649841100000|2022-04-13 09:11:40|10506.17|10506.17|10506.37|10506.37|10506.37|10506.37|10506.17|10506.17|0
1649841110000|2022-04-13 09:11:50|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|0
1649841120000|2022-04-13 09:12:00|10506.62|10506.62|10506.62|10506.62|10506.62|10506.62|10506.62|10506.62|0
1649841150000|2022-04-13 09:12:30|10506.55|10506.55|10506.46|10506.46|10506.55|10506.55|10506.46|10506.46|0
1649841160000|2022-04-13 09:12:40|10505.98|10505.98|10506.62|10506.62|10506.93|10506.93|10505.98|10505.98|0
1649841180000|2022-04-13 09:13:00|10506.32|10506.32|10506.78|10506.78|10506.78|10506.78|10506.32|10506.32|0
1649841190000|2022-04-13 09:13:10|10505.81|10505.81|10505.6|10505.6|10505.81|10505.81|10505.6|10505.6|0
1649841210000|2022-04-13 09:13:30|10506.41|10506.41|10506.41|10506.41|10506.41|10506.41|10506.41|10506.41|0
1649841220000|2022-04-13 09:13:40|10507.43|10507.43|10506.01|10506.01|10507.43|10507.43|10506.01|10506.01|0
1649841240000|2022-04-13 09:14:00|10505.83|10505.83|10505.83|10505.83|10505.83|10505.83|10505.83|10505.83|0
1649841250000|2022-04-13 09:14:10|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|0
1649841270000|2022-04-13 09:14:30|10506.64|10506.64|10507.59|10507.59|10507.59|10507.59|10506.64|10506.64|0
1649841280000|2022-04-13 09:14:40|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|10508.28|0
1649841290000|2022-04-13 09:14:50|10508.2|10508.2|10509.15|10509.15|10509.15|10509.15|10508.2|10508.2|0
1649841300000|2022-04-13 09:15:00|10508.68|10508.68|10508.34|10508.34|10508.68|10508.68|10508.34|10508.34|0
1649841310000|2022-04-13 09:15:10|10508.82|10508.82|10513.28|10513.28|10513.54|10513.54|10508.82|10508.82|0
1649841320000|2022-04-13 09:15:20|10512.31|10512.31|10510.75|10510.75|10512.31|10512.31|10510.75|10510.75|0
1649841330000|2022-04-13 09:15:30|10510.23|10510.23|10510.89|10510.89|10511.05|10511.05|10510.23|10510.23|0
1649841340000|2022-04-13 09:15:40|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|10511.84|0
1649841350000|2022-04-13 09:15:50|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|10511.71|0
1649841370000|2022-04-13 09:16:10|10511.24|10511.24|10510.77|10510.77|10511.24|10511.24|10510.77|10510.77|0
1649841380000|2022-04-13 09:16:20|10510.08|10510.08|10509.84|10509.84|10510.08|10510.08|10509.84|10509.84|0
1649841390000|2022-04-13 09:16:30|10509.37|10509.37|10508.03|10508.03|10509.56|10509.56|10507.56|10507.56|0
1649841400000|2022-04-13 09:16:40|10507.8|10507.8|10505.68|10505.68|10507.8|10507.8|10505.68|10505.68|0
1649841410000|2022-04-13 09:16:50|10506.15|10506.15|10505.7|10505.7|10506.15|10506.15|10505.28|10505.28|0
1649841420000|2022-04-13 09:17:00|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|0
1649841440000|2022-04-13 09:17:20|10506.26|10506.26|10506.37|10506.37|10506.76|10506.76|10506.26|10506.26|0
1649841450000|2022-04-13 09:17:30|10506.14|10506.14|10506.75|10506.75|10506.75|10506.75|10506.14|10506.14|0
1649841460000|2022-04-13 09:17:40|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|0
1649841480000|2022-04-13 09:18:00|10506.75|10506.75|10508.35|10508.35|10508.35|10508.35|10506.75|10506.75|0
1649841500000|2022-04-13 09:18:20|10508.7|10508.7|10508.23|10508.23|10508.7|10508.7|10508.23|10508.23|0
1649841510000|2022-04-13 09:18:30|10508.03|10508.03|10508.5|10508.5|10508.5|10508.5|10508.03|10508.03|0
1649841530000|2022-04-13 09:18:50|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|0
1649841550000|2022-04-13 09:19:10|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|0
1649841560000|2022-04-13 09:19:20|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|10506.85|0
1649841570000|2022-04-13 09:19:30|10507.82|10507.82|10508.3|10508.3|10508.3|10508.3|10507.82|10507.82|0
1649841580000|2022-04-13 09:19:40|10508.8|10508.8|10508.95|10508.95|10508.95|10508.95|10508.45|10508.45|0
1649841600000|2022-04-13 09:20:00|10508.61|10508.61|10508.95|10508.95|10508.95|10508.95|10508.61|10508.61|0
1649841640000|2022-04-13 09:20:40|10508.45|10508.45|10509.43|10509.43|10509.43|10509.43|10508.45|10508.45|0
1649841650000|2022-04-13 09:20:50|10510.38|10510.38|10510.38|10510.38|10510.38|10510.38|10510.38|10510.38|0
1649841660000|2022-04-13 09:21:00|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|10511.32|0
1649841680000|2022-04-13 09:21:20|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|10511.44|0
1649841700000|2022-04-13 09:21:40|10511.18|10511.18|10511.65|10511.65|10511.65|10511.65|10511.18|10511.18|0
1649841710000|2022-04-13 09:21:50|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|10511.34|0
1649841740000|2022-04-13 09:22:20|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|0
1649841760000|2022-04-13 09:22:40|10512.29|10512.29|10512.62|10512.62|10512.62|10512.62|10512.29|10512.29|0
1649841780000|2022-04-13 09:23:00|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|0
1649841810000|2022-04-13 09:23:30|10513.73|10513.73|10513.73|10513.73|10513.73|10513.73|10513.73|10513.73|0
1649841820000|2022-04-13 09:23:40|10513.53|10513.53|10513.66|10513.66|10513.66|10513.66|10513.53|10513.53|0
1649841830000|2022-04-13 09:23:50|10513.18|10513.18|10512.21|10512.21|10513.18|10513.18|10512.21|10512.21|0
1649841840000|2022-04-13 09:24:00|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|10512.68|0
1649841850000|2022-04-13 09:24:10|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|10512.61|0
1649841860000|2022-04-13 09:24:20|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|10512.22|0
1649841880000|2022-04-13 09:24:40|10511.87|10511.87|10511.83|10511.83|10511.99|10511.99|10511.83|10511.83|0
1649841890000|2022-04-13 09:24:50|10511.36|10511.36|10508.21|10508.21|10511.36|10511.36|10508.21|10508.21|0
1649841900000|2022-04-13 09:25:00|10508.9|10508.9|10509.87|10509.87|10509.87|10509.87|10508.9|10508.9|0
1649841910000|2022-04-13 09:25:10|10509.4|10509.4|10509.56|10509.56|10509.56|10509.56|10509.4|10509.4|0
1649841940000|2022-04-13 09:25:40|10509.76|10509.76|10509.76|10509.76|10509.76|10509.76|10509.76|10509.76|0
1649841950000|2022-04-13 09:25:50|10509.97|10509.97|10509.97|10509.97|10509.97|10509.97|10509.97|10509.97|0
1649841960000|2022-04-13 09:26:00|10509.58|10509.58|10509.58|10509.58|10509.58|10509.58|10509.58|10509.58|0
1649841970000|2022-04-13 09:26:10|10509.1|10509.1|10508.99|10508.99|10509.1|10509.1|10508.99|10508.99|0
1649841980000|2022-04-13 09:26:20|10508.38|10508.38|10508.38|10508.38|10508.38|10508.38|10508.38|10508.38|0
1649842020000|2022-04-13 09:27:00|10508.85|10508.85|10507.82|10507.82|10508.85|10508.85|10507.82|10507.82|0
1649842050000|2022-04-13 09:27:30|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|0
1649842070000|2022-04-13 09:27:50|10508.24|10508.24|10508.66|10508.66|10508.66|10508.66|10508.24|10508.24|0
1649842080000|2022-04-13 09:28:00|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|10508.83|0
1649842120000|2022-04-13 09:28:40|10509.09|10509.09|10509.56|10509.56|10509.56|10509.56|10509.09|10509.09|0
1649842130000|2022-04-13 09:28:50|10509.35|10509.35|10509.73|10509.73|10509.73|10509.73|10509.3|10509.3|0
1649842140000|2022-04-13 09:29:00|10510.67|10510.67|10510.67|10510.67|10510.67|10510.67|10510.67|10510.67|0
1649842150000|2022-04-13 09:29:10|10510.28|10510.28|10510.28|10510.28|10510.28|10510.28|10510.28|10510.28|0
1649842160000|2022-04-13 09:29:20|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|10509.8|0
1649842190000|2022-04-13 09:29:50|10509.21|10509.21|10507.19|10507.19|10509.31|10509.31|10507.12|10507.12|0
1649842200000|2022-04-13 09:30:00|10507.14|10507.14|10506.29|10506.29|10507.19|10507.19|10505.15|10505.15|0
1649842210000|2022-04-13 09:30:10|10506.33|10506.33|10506.12|10506.12|10506.81|10506.81|10505.93|10505.93|0
1649842230000|2022-04-13 09:30:30|10505.77|10505.77|10500.39|10500.39|10505.77|10505.77|10500.39|10500.39|0
1649842240000|2022-04-13 09:30:40|10499.35|10499.35|10497.51|10497.51|10499.35|10499.35|10496.79|10496.79|0
1649842250000|2022-04-13 09:30:50|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|10497.3|0
1649842260000|2022-04-13 09:31:00|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|0
1649842270000|2022-04-13 09:31:10|10496.38|10496.38|10496.23|10496.23|10496.38|10496.38|10496.23|10496.23|0
1649842280000|2022-04-13 09:31:20|10495.83|10495.83|10495.65|10495.65|10495.83|10495.83|10495.65|10495.65|0
1649842290000|2022-04-13 09:31:30|10495.3|10495.3|10495.38|10495.38|10495.38|10495.38|10495.3|10495.3|0
1649842300000|2022-04-13 09:31:40|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|0
1649842330000|2022-04-13 09:32:10|10495.06|10495.06|10495.38|10495.38|10495.38|10495.38|10494.92|10494.92|0
1649842350000|2022-04-13 09:32:30|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|0
1649842360000|2022-04-13 09:32:40|10496.39|10496.39|10494.27|10494.27|10496.39|10496.39|10494.27|10494.27|0
1649842370000|2022-04-13 09:32:50|10493.93|10493.93|10493.05|10493.05|10493.93|10493.93|10493.05|10493.05|0
1649842390000|2022-04-13 09:33:10|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|0
1649842430000|2022-04-13 09:33:50|10492.45|10492.45|10490.09|10490.09|10492.45|10492.45|10490.09|10490.09|0
1649842440000|2022-04-13 09:34:00|10489.88|10489.88|10490.67|10490.67|10490.88|10490.88|10489.88|10489.88|0
1649842450000|2022-04-13 09:34:10|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|0
1649842460000|2022-04-13 09:34:20|10490.94|10490.94|10490.68|10490.68|10490.94|10490.94|10490.68|10490.68|0
1649842470000|2022-04-13 09:34:30|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|0
1649842480000|2022-04-13 09:34:40|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|10490.24|0
1649842490000|2022-04-13 09:34:50|10489.9|10489.9|10490.23|10490.23|10490.23|10490.23|10489.9|10489.9|0
1649842510000|2022-04-13 09:35:10|10490.11|10490.11|10490.37|10490.37|10490.37|10490.37|10490.11|10490.11|0
1649842520000|2022-04-13 09:35:20|10489.87|10489.87|10489.75|10489.75|10489.87|10489.87|10489.75|10489.75|0
1649842530000|2022-04-13 09:35:30|10489.25|10489.25|10488.89|10488.89|10489.25|10489.25|10488.89|10488.89|0
1649842540000|2022-04-13 09:35:40|10488.39|10488.39|10484.54|10484.54|10488.39|10488.39|10484.54|10484.54|0
1649842550000|2022-04-13 09:35:50|10484.07|10484.07|10482|10482|10484.07|10484.07|10482|10482|0
1649842570000|2022-04-13 09:36:10|10482.35|10482.35|10482.65|10482.65|10482.65|10482.65|10482.35|10482.35|0
1649842580000|2022-04-13 09:36:20|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1649842590000|2022-04-13 09:36:30|10482.55|10482.55|10483.05|10483.05|10483.05|10483.05|10482.55|10482.55|0
1649842600000|2022-04-13 09:36:40|10482.82|10482.82|10484.1|10484.1|10484.1|10484.1|10482.82|10482.82|0
1649842620000|2022-04-13 09:37:00|10484.44|10484.44|10485.13|10485.13|10485.13|10485.13|10484.44|10484.44|0
1649842630000|2022-04-13 09:37:10|10485.82|10485.82|10485.48|10485.48|10485.82|10485.82|10485.48|10485.48|0
1649842640000|2022-04-13 09:37:20|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|10485.9|0
1649842650000|2022-04-13 09:37:30|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|0
1649842680000|2022-04-13 09:38:00|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|0
1649842710000|2022-04-13 09:38:30|10486.06|10486.06|10486.96|10486.96|10486.96|10486.96|10486.06|10486.06|0
1649842730000|2022-04-13 09:38:50|10486.79|10486.79|10485.47|10485.47|10486.79|10486.79|10485.25|10485.25|0
1649842740000|2022-04-13 09:39:00|10484.49|10484.49|10483.25|10483.25|10484.49|10484.49|10483.25|10483.25|0
1649842750000|2022-04-13 09:39:10|10482.78|10482.78|10472.09|10472.09|10482.78|10482.78|10471.3|10471.3|0
1649842760000|2022-04-13 09:39:20|10471.97|10471.97|10472.73|10472.73|10473.28|10473.28|10471.97|10471.97|0
1649842770000|2022-04-13 09:39:30|10472.8|10472.8|10473.76|10473.76|10474.11|10474.11|10472.8|10472.8|0
1649842790000|2022-04-13 09:39:50|10473.95|10473.95|10474.26|10474.26|10474.33|10474.33|10473.95|10473.95|0
1649842810000|2022-04-13 09:40:10|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|10473.86|0
1649842820000|2022-04-13 09:40:20|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|0
1649842830000|2022-04-13 09:40:30|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|0
1649842840000|2022-04-13 09:40:40|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|0
1649842860000|2022-04-13 09:41:00|10474.19|10474.19|10474.42|10474.42|10474.42|10474.42|10474.19|10474.19|0
1649842870000|2022-04-13 09:41:10|10474.82|10474.82|10475.05|10475.05|10475.05|10475.05|10474.82|10474.82|0
1649842880000|2022-04-13 09:41:20|10475.17|10475.17|10475.43|10475.43|10475.43|10475.43|10475.17|10475.17|0
1649842900000|2022-04-13 09:41:40|10477.38|10477.38|10476.4|10476.4|10477.38|10477.38|10476.4|10476.4|0
1649842940000|2022-04-13 09:42:20|10475.43|10475.43|10474.45|10474.45|10475.43|10475.43|10474.45|10474.45|0
1649842950000|2022-04-13 09:42:30|10474.1|10474.1|10473.63|10473.63|10474.1|10474.1|10473.63|10473.63|0
1649842960000|2022-04-13 09:42:40|10474.32|10474.32|10472.54|10472.54|10474.32|10474.32|10472.54|10472.54|0
1649842970000|2022-04-13 09:42:50|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|10472.94|0
1649843000000|2022-04-13 09:43:20|10473.47|10473.47|10473.54|10473.54|10473.54|10473.54|10473.47|10473.47|0
1649843010000|2022-04-13 09:43:30|10474.52|10474.52|10475.26|10475.26|10475.26|10475.26|10474.52|10474.52|0
1649843020000|2022-04-13 09:43:40|10475.73|10475.73|10477.53|10477.53|10477.53|10477.53|10475.73|10475.73|0
1649843040000|2022-04-13 09:44:00|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|0
1649843050000|2022-04-13 09:44:10|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|0
1649843070000|2022-04-13 09:44:30|10476.83|10476.83|10475.54|10475.54|10476.83|10476.83|10475.54|10475.54|0
1649843080000|2022-04-13 09:44:40|10476.23|10476.23|10475.76|10475.76|10476.39|10476.39|10475.76|10475.76|0
1649843090000|2022-04-13 09:44:50|10476.16|10476.16|10476.1|10476.1|10476.16|10476.16|10476.1|10476.1|0
1649843100000|2022-04-13 09:45:00|10476.31|10476.31|10475.09|10475.09|10476.31|10476.31|10475.09|10475.09|0
1649843110000|2022-04-13 09:45:10|10475.25|10475.25|10475.09|10475.09|10475.25|10475.25|10475.09|10475.09|0
1649843120000|2022-04-13 09:45:20|10474.97|10474.97|10474.63|10474.63|10474.97|10474.97|10474.28|10474.28|0
1649843140000|2022-04-13 09:45:40|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|10474.83|0
1649843150000|2022-04-13 09:45:50|10475.3|10475.3|10474.9|10474.9|10475.3|10475.3|10474.9|10474.9|0
1649843160000|2022-04-13 09:46:00|10475.11|10475.11|10475.24|10475.24|10475.24|10475.24|10475.11|10475.11|0
1649843170000|2022-04-13 09:46:10|10475.7|10475.7|10475.7|10475.7|10475.7|10475.7|10475.7|10475.7|0
1649843180000|2022-04-13 09:46:20|10476.11|10476.11|10477.08|10477.08|10477.08|10477.08|10476.11|10476.11|0
1649843190000|2022-04-13 09:46:30|10477.56|10477.56|10477.56|10477.56|10477.56|10477.56|10477.56|10477.56|0
1649843200000|2022-04-13 09:46:40|10477.66|10477.66|10477.56|10477.56|10477.66|10477.66|10477.56|10477.56|0
1649843220000|2022-04-13 09:47:00|10477.32|10477.32|10476.85|10476.85|10477.32|10477.32|10476.85|10476.85|0
1649843230000|2022-04-13 09:47:10|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|10476.72|0
1649843250000|2022-04-13 09:47:30|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|10477.19|0
1649843290000|2022-04-13 09:48:10|10477.07|10477.07|10477.07|10477.07|10477.07|10477.07|10477.07|10477.07|0
1649843300000|2022-04-13 09:48:20|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|0
1649843310000|2022-04-13 09:48:30|10477.43|10477.43|10477.43|10477.43|10477.43|10477.43|10477.43|10477.43|0
1649843340000|2022-04-13 09:49:00|10477.12|10477.12|10476.8|10476.8|10477.12|10477.12|10476.66|10476.66|0
1649843360000|2022-04-13 09:49:20|10475.85|10475.85|10475.38|10475.38|10475.85|10475.85|10475.38|10475.38|0
1649843380000|2022-04-13 09:49:40|10475.58|10475.58|10475.46|10475.46|10475.58|10475.58|10475.46|10475.46|0
1649843400000|2022-04-13 09:50:00|10474.37|10474.37|10473.81|10473.81|10474.37|10474.37|10473.81|10473.81|0
1649843410000|2022-04-13 09:50:10|10474.28|10474.28|10471.57|10471.57|10474.28|10474.28|10471.57|10471.57|0
1649843420000|2022-04-13 09:50:20|10471.45|10471.45|10471.18|10471.18|10471.45|10471.45|10470.92|10470.92|0
1649843430000|2022-04-13 09:50:30|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|0
1649843450000|2022-04-13 09:50:50|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|10470.47|0
1649843470000|2022-04-13 09:51:10|10471.45|10471.45|10471.37|10471.37|10471.85|10471.85|10471.37|10471.37|0
1649843480000|2022-04-13 09:51:20|10472.32|10472.32|10471.96|10471.96|10472.32|10472.32|10471.63|10471.63|0
1649843500000|2022-04-13 09:51:40|10471.58|10471.58|10471.58|10471.58|10471.58|10471.58|10471.58|10471.58|0
1649843510000|2022-04-13 09:51:50|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|10471.18|0
1649843520000|2022-04-13 09:52:00|10471.3|10471.3|10471.46|10471.46|10471.46|10471.46|10471.3|10471.3|0
1649843530000|2022-04-13 09:52:10|10471.54|10471.54|10470.95|10470.95|10471.54|10471.54|10470.95|10470.95|0
1649843550000|2022-04-13 09:52:30|10470.64|10470.64|10470.58|10470.58|10470.64|10470.64|10470.51|10470.51|0
1649843580000|2022-04-13 09:53:00|10470.46|10470.46|10470.35|10470.35|10470.46|10470.46|10470.35|10470.35|0
1649843600000|2022-04-13 09:53:20|10469.87|10469.87|10469.87|10469.87|10469.87|10469.87|10469.87|10469.87|0
1649843640000|2022-04-13 09:54:00|10469.09|10469.09|10469.09|10469.09|10469.09|10469.09|10469.09|10469.09|0
1649843670000|2022-04-13 09:54:30|10469.21|10469.21|10469.09|10469.09|10469.21|10469.21|10469.09|10469.09|0
1649843700000|2022-04-13 09:55:00|10469.35|10469.35|10469.61|10469.61|10469.61|10469.61|10469.35|10469.35|0
1649843740000|2022-04-13 09:55:40|10466.68|10466.68|10468.98|10468.98|10468.98|10468.98|10466.68|10466.68|0
1649843750000|2022-04-13 09:55:50|10468.51|10468.51|10468.64|10468.64|10468.85|10468.85|10468.51|10468.51|0
1649843760000|2022-04-13 09:56:00|10468.43|10468.43|10468.9|10468.9|10468.9|10468.9|10468.43|10468.43|0
1649843770000|2022-04-13 09:56:10|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|10468.97|0
1649843780000|2022-04-13 09:56:20|10469.47|10469.47|10468.49|10468.49|10469.47|10469.47|10468.49|10468.49|0
1649843800000|2022-04-13 09:56:40|10467.81|10467.81|10466.35|10466.35|10468.15|10468.15|10466.35|10466.35|0
1649843820000|2022-04-13 09:57:00|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|0
1649843830000|2022-04-13 09:57:10|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|0
1649843840000|2022-04-13 09:57:20|10465.45|10465.45|10465.58|10465.58|10465.58|10465.58|10465.11|10465.11|0
1649843860000|2022-04-13 09:57:40|10465.32|10465.32|10465.23|10465.23|10465.32|10465.32|10464.8|10464.8|0
1649843890000|2022-04-13 09:58:10|10463.28|10463.28|10461.91|10461.91|10463.28|10463.28|10461.91|10461.91|0
1649843900000|2022-04-13 09:58:20|10461.44|10461.44|10461.62|10461.62|10461.74|10461.74|10461.44|10461.44|0
1649843910000|2022-04-13 09:58:30|10461.11|10461.11|10460.98|10460.98|10461.11|10461.11|10460.85|10460.85|0
1649843950000|2022-04-13 09:59:10|10461.15|10461.15|10459.87|10459.87|10461.15|10461.15|10459.87|10459.87|0
1649843960000|2022-04-13 09:59:20|10459.73|10459.73|10459.73|10459.73|10459.73|10459.73|10459.73|10459.73|0
1649843970000|2022-04-13 09:59:30|10459.65|10459.65|10459.58|10459.58|10459.65|10459.65|10459.58|10459.58|0
1649843980000|2022-04-13 09:59:40|10459.69|10459.69|10458.5|10458.5|10459.69|10459.69|10458.5|10458.5|0
1649843990000|2022-04-13 09:59:50|10458.45|10458.45|10458.38|10458.38|10458.5|10458.5|10458.38|10458.38|0
1649844000000|2022-04-13 10:00:00|10458.21|10458.21|10458.21|10458.21|10458.21|10458.21|10458.21|10458.21|0
1649844010000|2022-04-13 10:00:10|10458.06|10458.06|10457.94|10457.94|10458.06|10458.06|10457.94|10457.94|0
1649844020000|2022-04-13 10:00:20|10457.99|10457.99|10457.99|10457.99|10457.99|10457.99|10457.99|10457.99|0
1649844030000|2022-04-13 10:00:30|10457.52|10457.52|10457.52|10457.52|10457.52|10457.52|10457.52|10457.52|0
1649844040000|2022-04-13 10:00:40|10456.1|10456.1|10453.17|10453.17|10456.1|10456.1|10453.17|10453.17|0
1649844050000|2022-04-13 10:00:50|10451.79|10451.79|10456.03|10456.03|10456.27|10456.27|10451.79|10451.79|0
1649844060000|2022-04-13 10:01:00|10455.69|10455.69|10455.69|10455.69|10455.69|10455.69|10455.69|10455.69|0
1649844070000|2022-04-13 10:01:10|10455.81|10455.81|10455.92|10455.92|10455.99|10455.99|10455.81|10455.81|0
1649844080000|2022-04-13 10:01:20|10456.4|10456.4|10456.4|10456.4|10456.4|10456.4|10456.4|10456.4|0
1649844090000|2022-04-13 10:01:30|10456|10456|10455.6|10455.6|10456|10456|10455.6|10455.6|0
1649844100000|2022-04-13 10:01:40|10455.4|10455.4|10455.4|10455.4|10455.4|10455.4|10455.4|10455.4|0
1649844110000|2022-04-13 10:01:50|10455.74|10455.74|10457.64|10457.64|10457.64|10457.64|10455.74|10455.74|0
1649844120000|2022-04-13 10:02:00|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|0
1649844130000|2022-04-13 10:02:10|10457.83|10457.83|10458.33|10458.33|10458.33|10458.33|10457.83|10457.83|0
1649844140000|2022-04-13 10:02:20|10458.72|10458.72|10461.45|10461.45|10461.45|10461.45|10458.72|10458.72|0
1649844160000|2022-04-13 10:02:40|10460.48|10460.48|10460.48|10460.48|10460.48|10460.48|10460.48|10460.48|0
1649844170000|2022-04-13 10:02:50|10460.64|10460.64|10460.64|10460.64|10460.64|10460.64|10460.64|10460.64|0
1649844180000|2022-04-13 10:03:00|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|0
1649844200000|2022-04-13 10:03:20|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|0
1649844220000|2022-04-13 10:03:40|10460.07|10460.07|10459.09|10459.09|10460.07|10460.07|10459.09|10459.09|0
1649844230000|2022-04-13 10:03:50|10458.95|10458.95|10459.28|10459.28|10459.28|10459.28|10458.95|10458.95|0
1649844240000|2022-04-13 10:04:00|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|10459.54|0
1649844250000|2022-04-13 10:04:10|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|0
1649844280000|2022-04-13 10:04:40|10460.17|10460.17|10460.17|10460.17|10460.17|10460.17|10460.17|10460.17|0
1649844290000|2022-04-13 10:04:50|10461.14|10461.14|10461.48|10461.48|10461.48|10461.48|10461.14|10461.14|0
1649844300000|2022-04-13 10:05:00|10461.83|10461.83|10462.39|10462.39|10462.39|10462.39|10461.83|10461.83|0
1649844320000|2022-04-13 10:05:20|10462.6|10462.6|10462.73|10462.73|10462.73|10462.73|10462.6|10462.6|0
1649844330000|2022-04-13 10:05:30|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|10464.15|0
1649844340000|2022-04-13 10:05:40|10464.22|10464.22|10464.7|10464.7|10464.7|10464.7|10464.22|10464.22|0
1649844350000|2022-04-13 10:05:50|10465.67|10465.67|10466.02|10466.02|10466.15|10466.15|10465.67|10465.67|0
1649844370000|2022-04-13 10:06:10|10466.97|10466.97|10467.33|10467.33|10467.33|10467.33|10466.97|10466.97|0
1649844380000|2022-04-13 10:06:20|10467.72|10467.72|10467.87|10467.87|10467.87|10467.87|10467.72|10467.72|0
1649844390000|2022-04-13 10:06:30|10468.22|10468.22|10469.09|10469.09|10469.09|10469.09|10468.22|10468.22|0
1649844400000|2022-04-13 10:06:40|10469.35|10469.35|10469.28|10469.28|10469.35|10469.35|10469.28|10469.28|0
1649844420000|2022-04-13 10:07:00|10470.22|10470.22|10472.02|10472.02|10472.02|10472.02|10469.75|10469.75|0
1649844430000|2022-04-13 10:07:10|10472.36|10472.36|10473.34|10473.34|10473.34|10473.34|10472.36|10472.36|0
1649844440000|2022-04-13 10:07:20|10473.68|10473.68|10471.07|10471.07|10473.68|10473.68|10471.07|10471.07|0
1649844450000|2022-04-13 10:07:30|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|0
1649844500000|2022-04-13 10:08:20|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|0
1649844530000|2022-04-13 10:08:50|10471.87|10471.87|10471.94|10471.94|10471.94|10471.94|10471.76|10471.76|0
1649844540000|2022-04-13 10:09:00|10471.52|10471.52|10471.92|10471.92|10471.92|10471.92|10471.52|10471.52|0
1649844550000|2022-04-13 10:09:10|10471.68|10471.68|10470.74|10470.74|10471.68|10471.68|10470.74|10470.74|0
1649844560000|2022-04-13 10:09:20|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|0
1649844570000|2022-04-13 10:09:30|10470.74|10470.74|10470.5|10470.5|10470.74|10470.74|10470.5|10470.5|0
1649844580000|2022-04-13 10:09:40|10469.56|10469.56|10469.33|10469.33|10469.56|10469.56|10469.33|10469.33|0
1649844600000|2022-04-13 10:10:00|10470.31|10470.31|10470.78|10470.78|10470.78|10470.78|10470.31|10470.31|0
1649844610000|2022-04-13 10:10:10|10471.26|10471.26|10471.26|10471.26|10471.26|10471.26|10471.26|10471.26|0
1649844620000|2022-04-13 10:10:20|10471.47|10471.47|10470.99|10470.99|10471.47|10471.47|10470.99|10470.99|0
1649844640000|2022-04-13 10:10:40|10472.95|10472.95|10473.52|10473.52|10473.64|10473.64|10472.95|10472.95|0
1649844650000|2022-04-13 10:10:50|10473.86|10473.86|10473.65|10473.65|10473.86|10473.86|10473.65|10473.65|0
1649844660000|2022-04-13 10:11:00|10473.31|10473.31|10473.31|10473.31|10473.31|10473.31|10473.31|10473.31|0
1649844670000|2022-04-13 10:11:10|10473.23|10473.23|10473.07|10473.07|10473.23|10473.23|10473.07|10473.07|0
1649844680000|2022-04-13 10:11:20|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|10472.67|0
1649844690000|2022-04-13 10:11:30|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|0
1649844700000|2022-04-13 10:11:40|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|10472.35|0
1649844710000|2022-04-13 10:11:50|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|10473.33|0
1649844720000|2022-04-13 10:12:00|10473.72|10473.72|10475.92|10475.92|10475.92|10475.92|10473.72|10473.72|0
1649844740000|2022-04-13 10:12:20|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|0
1649844780000|2022-04-13 10:13:00|10476.79|10476.79|10477.03|10477.03|10477.27|10477.27|10476.79|10476.79|0
1649844790000|2022-04-13 10:13:10|10477.11|10477.11|10478.59|10478.59|10479.06|10479.06|10477.11|10477.11|0
1649844800000|2022-04-13 10:13:20|10478.73|10478.73|10479.33|10479.33|10479.33|10479.33|10478.73|10478.73|0
1649844810000|2022-04-13 10:13:30|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|0
1649844820000|2022-04-13 10:13:40|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|10479.34|0
1649844840000|2022-04-13 10:14:00|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|10478.86|0
1649844850000|2022-04-13 10:14:10|10478.75|10478.75|10478.84|10478.84|10478.84|10478.84|10478.75|10478.75|0
1649844900000|2022-04-13 10:15:00|10479.31|10479.31|10480.21|10480.21|10480.21|10480.21|10479.31|10479.31|0
1649844910000|2022-04-13 10:15:10|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|0
1649844920000|2022-04-13 10:15:20|10480.71|10480.71|10480.96|10480.96|10480.96|10480.96|10480.71|10480.71|0
1649844930000|2022-04-13 10:15:30|10481.08|10481.08|10481.6|10481.6|10481.6|10481.6|10481.08|10481.08|0
1649844960000|2022-04-13 10:16:00|10479.65|10479.65|10479.52|10479.52|10479.65|10479.65|10479.39|10479.39|0
1649844970000|2022-04-13 10:16:10|10480.02|10480.02|10480.49|10480.49|10480.49|10480.49|10480.02|10480.02|0
1649844980000|2022-04-13 10:16:20|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1649845000000|2022-04-13 10:16:40|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|0
1649845020000|2022-04-13 10:17:00|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|0
1649845030000|2022-04-13 10:17:10|10479.46|10479.46|10479.49|10479.49|10480.28|10480.28|10479.46|10479.46|0
1649845040000|2022-04-13 10:17:20|10479.29|10479.29|10479.54|10479.54|10480.15|10480.15|10479.29|10479.29|0
1649845050000|2022-04-13 10:17:30|10479.8|10479.8|10479.8|10479.8|10479.8|10479.8|10479.8|10479.8|0
1649845060000|2022-04-13 10:17:40|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|0
1649845070000|2022-04-13 10:17:50|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|10478.95|0
1649845080000|2022-04-13 10:18:00|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|0
1649845100000|2022-04-13 10:18:20|10479.86|10479.86|10479.94|10479.94|10479.94|10479.94|10479.86|10479.86|0
1649845110000|2022-04-13 10:18:30|10479.82|10479.82|10479.82|10479.82|10479.82|10479.82|10479.82|10479.82|0
1649845120000|2022-04-13 10:18:40|10479.48|10479.48|10479.82|10479.82|10479.82|10479.82|10479.48|10479.48|0
1649845140000|2022-04-13 10:19:00|10478.4|10478.4|10476.45|10476.45|10478.4|10478.4|10476.45|10476.45|0
1649845150000|2022-04-13 10:19:10|10476.33|10476.33|10475.14|10475.14|10476.33|10476.33|10474.62|10474.62|0
1649845160000|2022-04-13 10:19:20|10476.12|10476.12|10476.25|10476.25|10476.25|10476.25|10476.12|10476.12|0
1649845170000|2022-04-13 10:19:30|10476.65|10476.65|10477.12|10477.12|10477.12|10477.12|10476.65|10476.65|0
1649845180000|2022-04-13 10:19:40|10477.24|10477.24|10477.71|10477.71|10477.71|10477.71|10477.24|10477.24|0
1649845200000|2022-04-13 10:20:00|10478.11|10478.11|10477.13|10477.13|10478.11|10478.11|10476.88|10476.88|0
1649845210000|2022-04-13 10:20:10|10477.39|10477.39|10477.53|10477.53|10477.53|10477.53|10477.27|10477.27|0
1649845220000|2022-04-13 10:20:20|10479.31|10479.31|10479.52|10479.52|10479.52|10479.52|10479.31|10479.31|0
1649845240000|2022-04-13 10:20:40|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|0
1649845250000|2022-04-13 10:20:50|10478.35|10478.35|10478.82|10478.82|10478.82|10478.82|10478.35|10478.35|0
1649845270000|2022-04-13 10:21:10|10478.62|10478.62|10478.89|10478.89|10478.89|10478.89|10478.62|10478.62|0
1649845320000|2022-04-13 10:22:00|10478.76|10478.76|10478.82|10478.82|10478.82|10478.82|10478.76|10478.76|0
1649845340000|2022-04-13 10:22:20|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|0
1649845360000|2022-04-13 10:22:40|10476.22|10476.22|10475.42|10475.42|10476.22|10476.22|10475.42|10475.42|0
1649845370000|2022-04-13 10:22:50|10475.16|10475.16|10474.82|10474.82|10475.16|10475.16|10474.48|10474.48|0
1649845380000|2022-04-13 10:23:00|10474.61|10474.61|10472.66|10472.66|10474.61|10474.61|10472.66|10472.66|0
1649845390000|2022-04-13 10:23:10|10473.63|10473.63|10473.2|10473.2|10473.8|10473.8|10473.2|10473.2|0
1649845400000|2022-04-13 10:23:20|10472.8|10472.8|10473.38|10473.38|10473.38|10473.38|10472.41|10472.41|0
1649845420000|2022-04-13 10:23:40|10472.92|10472.92|10472.12|10472.12|10472.92|10472.92|10472.12|10472.12|0
1649845430000|2022-04-13 10:23:50|10471.72|10471.72|10471.16|10471.16|10471.72|10471.72|10471.16|10471.16|0
1649845450000|2022-04-13 10:24:10|10472.14|10472.14|10471.19|10471.19|10472.14|10472.14|10471.19|10471.19|0
1649845460000|2022-04-13 10:24:20|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|0
1649845470000|2022-04-13 10:24:30|10470.69|10470.69|10469.02|10469.02|10470.69|10470.69|10469.02|10469.02|0
1649845480000|2022-04-13 10:24:40|10468.07|10468.07|10468.07|10468.07|10468.07|10468.07|10468.07|10468.07|0
1649845490000|2022-04-13 10:24:50|10467.68|10467.68|10466.79|10466.79|10467.68|10467.68|10466.52|10466.52|0
1649845500000|2022-04-13 10:25:00|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|0
1649845510000|2022-04-13 10:25:10|10467.3|10467.3|10466.62|10466.62|10467.3|10467.3|10466.53|10466.53|0
1649845520000|2022-04-13 10:25:20|10466.83|10466.83|10466.71|10466.71|10467.2|10467.2|10466.71|10466.71|0
1649845550000|2022-04-13 10:25:50|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|0
1649845560000|2022-04-13 10:26:00|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|0
1649845570000|2022-04-13 10:26:10|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|10466.82|0
1649845580000|2022-04-13 10:26:20|10467.77|10467.77|10468.22|10468.22|10468.69|10468.69|10467.77|10467.77|0
1649845600000|2022-04-13 10:26:40|10467.72|10467.72|10467.51|10467.51|10467.72|10467.72|10467.37|10467.37|0
1649845620000|2022-04-13 10:27:00|10467.77|10467.77|10468.07|10468.07|10468.07|10468.07|10467.77|10467.77|0
1649845630000|2022-04-13 10:27:10|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|0
1649845650000|2022-04-13 10:27:30|10467.75|10467.75|10467.75|10467.75|10467.75|10467.75|10467.75|10467.75|0
1649845660000|2022-04-13 10:27:40|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|0
1649845680000|2022-04-13 10:28:00|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|0
1649845700000|2022-04-13 10:28:20|10467.35|10467.35|10468.41|10468.41|10468.41|10468.41|10467.35|10467.35|0
1649845710000|2022-04-13 10:28:30|10468.21|10468.21|10466.56|10466.56|10468.21|10468.21|10466.56|10466.56|0
1649845740000|2022-04-13 10:29:00|10465.61|10465.61|10465.46|10465.46|10465.61|10465.61|10465.46|10465.46|0
1649845760000|2022-04-13 10:29:20|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|0
1649845770000|2022-04-13 10:29:30|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|10465.27|0
1649845780000|2022-04-13 10:29:40|10465.48|10465.48|10465.01|10465.01|10465.48|10465.48|10465.01|10465.01|0
1649845790000|2022-04-13 10:29:50|10464.8|10464.8|10464.33|10464.33|10464.8|10464.8|10464.33|10464.33|0
1649845810000|2022-04-13 10:30:10|10463.85|10463.85|10463.59|10463.59|10463.85|10463.85|10463.59|10463.59|0
1649845830000|2022-04-13 10:30:30|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|10464.1|0
1649845840000|2022-04-13 10:30:40|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|0
1649845850000|2022-04-13 10:30:50|10464.14|10464.14|10464.22|10464.22|10464.37|10464.37|10464.06|10464.06|0
1649845860000|2022-04-13 10:31:00|10464.14|10464.14|10465.51|10465.51|10465.51|10465.51|10464.14|10464.14|0
1649845870000|2022-04-13 10:31:10|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|10465.35|0
1649845880000|2022-04-13 10:31:20|10465.51|10465.51|10465.84|10465.84|10465.84|10465.84|10465.51|10465.51|0
1649845890000|2022-04-13 10:31:30|10465.99|10465.99|10466.15|10466.15|10466.15|10466.15|10465.99|10465.99|0
1649845910000|2022-04-13 10:31:50|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|0
1649845920000|2022-04-13 10:32:00|10466.3|10466.3|10466.3|10466.3|10466.3|10466.3|10466.3|10466.3|0
1649845980000|2022-04-13 10:33:00|10466.45|10466.45|10466.45|10466.45|10466.45|10466.45|10466.45|10466.45|0
1649845990000|2022-04-13 10:33:10|10466.61|10466.61|10466.68|10466.68|10466.68|10466.68|10466.61|10466.61|0
1649846000000|2022-04-13 10:33:20|10466.47|10466.47|10466.87|10466.87|10466.87|10466.87|10466.47|10466.47|0
1649846010000|2022-04-13 10:33:30|10467.85|10467.85|10467.85|10467.85|10467.85|10467.85|10467.85|10467.85|0
1649846060000|2022-04-13 10:34:20|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|10468.25|0
1649846070000|2022-04-13 10:34:30|10467.85|10467.85|10469.35|10469.35|10469.35|10469.35|10467.85|10467.85|0
1649846080000|2022-04-13 10:34:40|10469.56|10469.56|10470.02|10470.02|10470.02|10470.02|10469.56|10469.56|0
1649846090000|2022-04-13 10:34:50|10470.09|10470.09|10470.02|10470.02|10470.09|10470.09|10470.02|10470.02|0
1649846100000|2022-04-13 10:35:00|10471.06|10471.06|10471.56|10471.56|10471.56|10471.56|10471.06|10471.06|0
1649846110000|2022-04-13 10:35:10|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|0
1649846130000|2022-04-13 10:35:30|10470.82|10470.82|10471.64|10471.64|10471.64|10471.64|10470.82|10470.82|0
1649846140000|2022-04-13 10:35:40|10470.6|10470.6|10470.95|10470.95|10470.95|10470.95|10470.26|10470.26|0
1649846150000|2022-04-13 10:35:50|10471.25|10471.25|10470.86|10470.86|10471.25|10471.25|10470.86|10470.86|0
1649846170000|2022-04-13 10:36:10|10469.88|10469.88|10470.35|10470.35|10470.35|10470.35|10469.88|10469.88|0
1649846180000|2022-04-13 10:36:20|10469.88|10469.88|10470.11|10470.11|10470.23|10470.23|10469.88|10469.88|0
1649846190000|2022-04-13 10:36:30|10470.18|10470.18|10470.07|10470.07|10470.18|10470.18|10470.07|10470.07|0
1649846200000|2022-04-13 10:36:40|10470.13|10470.13|10471.48|10471.48|10471.48|10471.48|10470.13|10470.13|0
1649846210000|2022-04-13 10:36:50|10471.82|10471.82|10473.62|10473.62|10473.62|10473.62|10471.82|10471.82|0
1649846220000|2022-04-13 10:37:00|10473.69|10473.69|10474.18|10474.18|10474.18|10474.18|10473.62|10473.62|0
1649846230000|2022-04-13 10:37:10|10474.3|10474.3|10474.42|10474.42|10474.42|10474.42|10474.17|10474.17|0
1649846240000|2022-04-13 10:37:20|10473.95|10473.95|10474.21|10474.21|10474.21|10474.21|10473.95|10473.95|0
1649846250000|2022-04-13 10:37:30|10474|10474|10474|10474|10474|10474|10474|10474|0
1649846280000|2022-04-13 10:38:00|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|0
1649846310000|2022-04-13 10:38:30|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|0
1649846330000|2022-04-13 10:38:50|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|10473.25|0
1649846340000|2022-04-13 10:39:00|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|0
1649846350000|2022-04-13 10:39:10|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|0
1649846380000|2022-04-13 10:39:40|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|10474.97|0
1649846390000|2022-04-13 10:39:50|10475.94|10475.94|10476.26|10476.26|10476.26|10476.26|10475.22|10475.22|0
1649846400000|2022-04-13 10:40:00|10476.35|10476.35|10475.91|10475.91|10476.35|10476.35|10475.91|10475.91|0
1649846410000|2022-04-13 10:40:10|10475.78|10475.78|10474.46|10474.46|10475.78|10475.78|10473.99|10473.99|0
1649846430000|2022-04-13 10:40:30|10472.11|10472.11|10472.55|10472.55|10472.55|10472.55|10472.11|10472.11|0
1649846440000|2022-04-13 10:40:40|10472.47|10472.47|10471.87|10471.87|10472.47|10472.47|10471.87|10471.87|0
1649846450000|2022-04-13 10:40:50|10471.8|10471.8|10471.25|10471.25|10472.23|10472.23|10471.25|10471.25|0
1649846460000|2022-04-13 10:41:00|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|0
1649846480000|2022-04-13 10:41:20|10470.23|10470.23|10470.23|10470.23|10470.23|10470.23|10470.23|10470.23|0
1649846530000|2022-04-13 10:42:10|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|0
1649846550000|2022-04-13 10:42:30|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1649846570000|2022-04-13 10:42:50|10469.85|10469.85|10469.85|10469.85|10469.85|10469.85|10469.85|10469.85|0
1649846580000|2022-04-13 10:43:00|10470.1|10470.1|10470.58|10470.58|10470.58|10470.58|10470.1|10470.1|0
1649846600000|2022-04-13 10:43:20|10470.66|10470.66|10471.63|10471.63|10471.63|10471.63|10470.66|10470.66|0
1649846610000|2022-04-13 10:43:30|10471.79|10471.79|10473.06|10473.06|10473.06|10473.06|10471.79|10471.79|0
1649846640000|2022-04-13 10:44:00|10472.59|10472.59|10472.19|10472.19|10472.59|10472.59|10472.19|10472.19|0
1649846650000|2022-04-13 10:44:10|10473.17|10473.17|10474.36|10474.36|10474.36|10474.36|10473.17|10473.17|0
1649846670000|2022-04-13 10:44:30|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|0
1649846680000|2022-04-13 10:44:40|10473.58|10473.58|10472.16|10472.16|10473.58|10473.58|10472.16|10472.16|0
1649846700000|2022-04-13 10:45:00|10471.96|10471.96|10471.96|10471.96|10471.96|10471.96|10471.96|10471.96|0
1649846710000|2022-04-13 10:45:10|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|10472.03|0
1649846740000|2022-04-13 10:45:40|10471.87|10471.87|10471.87|10471.87|10471.87|10471.87|10471.87|10471.87|0
1649846750000|2022-04-13 10:45:50|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|0
1649846780000|2022-04-13 10:46:20|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|10470.92|0
1649846790000|2022-04-13 10:46:30|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|0
1649846800000|2022-04-13 10:46:40|10470.15|10470.15|10471.07|10471.07|10471.07|10471.07|10470.15|10470.15|0
1649846840000|2022-04-13 10:47:20|10470.67|10470.67|10469.51|10469.51|10470.67|10470.67|10469.51|10469.51|0
1649846850000|2022-04-13 10:47:30|10469.3|10469.3|10469.8|10469.8|10469.8|10469.8|10469.3|10469.3|0
1649846860000|2022-04-13 10:47:40|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|10468.6|10468.6|0
1649846880000|2022-04-13 10:48:00|10469.33|10469.33|10470.78|10470.78|10470.78|10470.78|10469.33|10469.33|0
1649846910000|2022-04-13 10:48:30|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|0
1649846940000|2022-04-13 10:49:00|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|0
1649846950000|2022-04-13 10:49:10|10471.17|10471.17|10471.24|10471.24|10471.24|10471.24|10471.17|10471.17|0
1649846970000|2022-04-13 10:49:30|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|0
1649846980000|2022-04-13 10:49:40|10473.19|10473.19|10473.45|10473.45|10473.45|10473.45|10473.19|10473.19|0
1649846990000|2022-04-13 10:49:50|10473.24|10473.24|10473.24|10473.24|10473.24|10473.24|10473.24|10473.24|0
1649847020000|2022-04-13 10:50:20|10473.71|10473.71|10473.85|10473.85|10473.85|10473.85|10473.71|10473.71|0
1649847030000|2022-04-13 10:50:30|10473.98|10473.98|10477.88|10477.88|10477.88|10477.88|10473.98|10473.98|0
1649847040000|2022-04-13 10:50:40|10478.13|10478.13|10477.53|10477.53|10478.13|10478.13|10477.4|10477.4|0
1649847050000|2022-04-13 10:50:50|10477.3|10477.3|10476.33|10476.33|10477.3|10477.3|10476.33|10476.33|0
1649847060000|2022-04-13 10:51:00|10475.38|10475.38|10475.41|10475.41|10475.5|10475.5|10474.89|10474.89|0
1649847070000|2022-04-13 10:51:10|10475.61|10475.61|10476.03|10476.03|10476.24|10476.24|10475.61|10475.61|0
1649847080000|2022-04-13 10:51:20|10476.1|10476.1|10476.23|10476.23|10476.23|10476.23|10476.1|10476.1|0
1649847090000|2022-04-13 10:51:30|10476.13|10476.13|10476.38|10476.38|10476.38|10476.38|10476.13|10476.13|0
1649847100000|2022-04-13 10:51:40|10477.02|10477.02|10477.23|10477.23|10477.23|10477.23|10477.02|10477.02|0
1649847110000|2022-04-13 10:51:50|10478.2|10478.2|10478.2|10478.2|10478.2|10478.2|10478.2|10478.2|0
1649847120000|2022-04-13 10:52:00|10478.28|10478.28|10480.23|10480.23|10480.23|10480.23|10478.28|10478.28|0
1649847130000|2022-04-13 10:52:10|10480.71|10480.71|10481.05|10481.05|10481.05|10481.05|10480.71|10480.71|0
1649847140000|2022-04-13 10:52:20|10481.45|10481.45|10481.95|10481.95|10481.95|10481.95|10481.45|10481.45|0
1649847150000|2022-04-13 10:52:30|10482.93|10482.93|10482.67|10482.67|10482.93|10482.93|10482.67|10482.67|0
1649847160000|2022-04-13 10:52:40|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|0
1649847180000|2022-04-13 10:53:00|10482.9|10482.9|10483.75|10483.75|10483.75|10483.75|10482.9|10482.9|0
1649847190000|2022-04-13 10:53:10|10483.62|10483.62|10485.04|10485.04|10485.04|10485.04|10483.62|10483.62|0
1649847210000|2022-04-13 10:53:30|10485.16|10485.16|10485.64|10485.64|10485.64|10485.64|10485.16|10485.16|0
1649847240000|2022-04-13 10:54:00|10485.16|10485.16|10484.69|10484.69|10485.16|10485.16|10484.69|10484.69|0
1649847270000|2022-04-13 10:54:30|10484.48|10484.48|10484.48|10484.48|10484.48|10484.48|10484.48|10484.48|0
1649847280000|2022-04-13 10:54:40|10484.56|10484.56|10484.56|10484.56|10484.56|10484.56|10484.56|10484.56|0
1649847350000|2022-04-13 10:55:50|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|0
1649847360000|2022-04-13 10:56:00|10484.2|10484.2|10484.06|10484.06|10484.2|10484.2|10483.72|10483.72|0
1649847370000|2022-04-13 10:56:10|10484.19|10484.19|10484.45|10484.45|10484.45|10484.45|10484.19|10484.19|0
1649847380000|2022-04-13 10:56:20|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|10484.67|0
1649847400000|2022-04-13 10:56:40|10484.61|10484.61|10484.87|10484.87|10484.87|10484.87|10484.61|10484.61|0
1649847410000|2022-04-13 10:56:50|10485.03|10485.03|10485.53|10485.53|10485.53|10485.53|10485.03|10485.03|0
1649847420000|2022-04-13 10:57:00|10485.79|10485.79|10485.79|10485.79|10485.79|10485.79|10485.29|10485.29|0
1649847450000|2022-04-13 10:57:30|10486.26|10486.26|10487.24|10487.24|10487.24|10487.24|10486.26|10486.26|0
1649847460000|2022-04-13 10:57:40|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|10487.71|0
1649847480000|2022-04-13 10:58:00|10487.83|10487.83|10487.36|10487.36|10487.83|10487.83|10487.36|10487.36|0
1649847500000|2022-04-13 10:58:20|10487.28|10487.28|10488.07|10488.07|10488.07|10488.07|10487.28|10487.28|0
1649847510000|2022-04-13 10:58:30|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|10487.67|0
1649847520000|2022-04-13 10:58:40|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|10488.65|0
1649847550000|2022-04-13 10:59:10|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|10488.75|0
1649847570000|2022-04-13 10:59:30|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|10487.77|0
1649847580000|2022-04-13 10:59:40|10487.27|10487.27|10486.42|10486.42|10487.27|10487.27|10486.42|10486.42|0
1649847590000|2022-04-13 10:59:50|10486.16|10486.16|10485.71|10485.71|10486.16|10486.16|10485.59|10485.59|0
1649847600000|2022-04-13 11:00:00|10484.29|10484.29|10483.81|10483.81|10484.29|10484.29|10483.81|10483.81|0
1649847610000|2022-04-13 11:00:10|10484.02|10484.02|10483.15|10483.15|10484.13|10484.13|10482.81|10482.81|0
1649847620000|2022-04-13 11:00:20|10483.36|10483.36|10482.21|10482.21|10483.36|10483.36|10482.21|10482.21|0
1649847630000|2022-04-13 11:00:30|10480.55|10480.55|10479.13|10479.13|10480.55|10480.55|10479.13|10479.13|0
1649847660000|2022-04-13 11:01:00|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|10480.11|0
1649847670000|2022-04-13 11:01:10|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|0
1649847680000|2022-04-13 11:01:20|10480.73|10480.73|10481.11|10481.11|10481.11|10481.11|10480.73|10480.73|0
1649847690000|2022-04-13 11:01:30|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|0
1649847710000|2022-04-13 11:01:50|10481.41|10481.41|10481.41|10481.41|10481.41|10481.41|10481.41|10481.41|0
1649847720000|2022-04-13 11:02:00|10481.61|10481.61|10482.59|10482.59|10482.59|10482.59|10481.61|10481.61|0
1649847730000|2022-04-13 11:02:10|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|10483.09|0
1649847740000|2022-04-13 11:02:20|10483.57|10483.57|10483.95|10483.95|10483.95|10483.95|10483.57|10483.57|0
1649847750000|2022-04-13 11:02:30|10484.36|10484.36|10485.68|10485.68|10485.68|10485.68|10484.36|10484.36|0
1649847760000|2022-04-13 11:02:40|10485.83|10485.83|10485.98|10485.98|10485.98|10485.98|10485.83|10485.83|0
1649847770000|2022-04-13 11:02:50|10486.11|10486.11|10485.76|10485.76|10486.11|10486.11|10485.76|10485.76|0
1649847780000|2022-04-13 11:03:00|10485.89|10485.89|10486.06|10486.06|10486.06|10486.06|10485.81|10485.81|0
1649847800000|2022-04-13 11:03:20|10486.4|10486.4|10486.61|10486.61|10486.61|10486.61|10486.4|10486.4|0
1649847810000|2022-04-13 11:03:30|10487.09|10487.09|10487.21|10487.21|10487.21|10487.21|10487.09|10487.09|0
1649847830000|2022-04-13 11:03:50|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|0
1649847840000|2022-04-13 11:04:00|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|0
1649847850000|2022-04-13 11:04:10|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|10488.4|0
1649847860000|2022-04-13 11:04:20|10488.8|10488.8|10489.67|10489.67|10489.67|10489.67|10488.8|10488.8|0
1649847870000|2022-04-13 11:04:30|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|0
1649847880000|2022-04-13 11:04:40|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|0
1649847900000|2022-04-13 11:05:00|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|10489.56|0
1649847910000|2022-04-13 11:05:10|10489.69|10489.69|10489.71|10489.71|10489.71|10489.71|10489.69|10489.69|0
1649847920000|2022-04-13 11:05:20|10489.78|10489.78|10490.13|10490.13|10490.13|10490.13|10489.78|10489.78|0
1649847940000|2022-04-13 11:05:40|10490.6|10490.6|10490.73|10490.73|10490.73|10490.73|10490.6|10490.6|0
1649847960000|2022-04-13 11:06:00|10491.67|10491.67|10492.3|10492.3|10492.65|10492.65|10491.67|10491.67|0
1649847970000|2022-04-13 11:06:10|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|10493.28|0
1649847980000|2022-04-13 11:06:20|10493.41|10493.41|10493.56|10493.56|10493.56|10493.56|10493.41|10493.41|0
1649847990000|2022-04-13 11:06:30|10494.36|10494.36|10495.33|10495.33|10495.33|10495.33|10494.36|10494.36|0
1649848010000|2022-04-13 11:06:50|10495.76|10495.76|10494.38|10494.38|10495.76|10495.76|10494.38|10494.38|0
1649848020000|2022-04-13 11:07:00|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|0
1649848040000|2022-04-13 11:07:20|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|10494.36|0
1649848060000|2022-04-13 11:07:40|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|0
1649848070000|2022-04-13 11:07:50|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|10495.12|0
1649848080000|2022-04-13 11:08:00|10495.28|10495.28|10494.8|10494.8|10495.28|10495.28|10494.8|10494.8|0
1649848110000|2022-04-13 11:08:30|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|0
1649848120000|2022-04-13 11:08:40|10494.67|10494.67|10494.8|10494.8|10494.8|10494.8|10494.67|10494.67|0
1649848140000|2022-04-13 11:09:00|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|10494.93|0
1649848150000|2022-04-13 11:09:10|10494.8|10494.8|10495.07|10495.07|10495.07|10495.07|10494.8|10494.8|0
1649848160000|2022-04-13 11:09:20|10494.13|10494.13|10493.88|10493.88|10494.13|10494.13|10493.44|10493.44|0
1649848170000|2022-04-13 11:09:30|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|10493.49|0
1649848180000|2022-04-13 11:09:40|10493.08|10493.08|10493.08|10493.08|10493.08|10493.08|10493.08|10493.08|0
1649848210000|2022-04-13 11:10:10|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|0
1649848230000|2022-04-13 11:10:30|10492.12|10492.12|10490.88|10490.88|10492.12|10492.12|10490.88|10490.88|0
1649848250000|2022-04-13 11:10:50|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|0
1649848260000|2022-04-13 11:11:00|10490.01|10490.01|10489.14|10489.14|10490.01|10490.01|10488.74|10488.74|0
1649848280000|2022-04-13 11:11:20|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|0
1649848290000|2022-04-13 11:11:30|10487.26|10487.26|10487.26|10487.26|10487.26|10487.26|10487.26|10487.26|0
1649848300000|2022-04-13 11:11:40|10487.47|10487.47|10487.68|10487.68|10487.68|10487.68|10487.47|10487.47|0
1649848320000|2022-04-13 11:12:00|10487.76|10487.76|10487.24|10487.24|10487.76|10487.76|10487.24|10487.24|0
1649848330000|2022-04-13 11:12:10|10487.5|10487.5|10487.5|10487.5|10487.5|10487.5|10487.5|10487.5|0
1649848340000|2022-04-13 11:12:20|10486.55|10486.55|10485.13|10485.13|10486.55|10486.55|10485.13|10485.13|0
1649848350000|2022-04-13 11:12:30|10485.6|10485.6|10484.6|10484.6|10486.55|10486.55|10484.34|10484.34|0
1649848360000|2022-04-13 11:12:40|10484.37|10484.37|10484.63|10484.63|10484.63|10484.63|10484.37|10484.37|0
1649848370000|2022-04-13 11:12:50|10484.17|10484.17|10482.4|10482.4|10484.17|10484.17|10482.4|10482.4|0
1649848380000|2022-04-13 11:13:00|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|0
1649848390000|2022-04-13 11:13:10|10482.01|10482.01|10481.03|10481.03|10482.01|10482.01|10481.03|10481.03|0
1649848400000|2022-04-13 11:13:20|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|10481.5|0
1649848420000|2022-04-13 11:13:40|10482.48|10482.48|10482.81|10482.81|10482.81|10482.81|10482.48|10482.48|0
1649848430000|2022-04-13 11:13:50|10483.29|10483.29|10483.68|10483.68|10483.68|10483.68|10483.29|10483.29|0
1649848450000|2022-04-13 11:14:10|10483.61|10483.61|10483.64|10483.64|10483.64|10483.64|10483.61|10483.61|0
1649848500000|2022-04-13 11:15:00|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|10482.66|0
1649848510000|2022-04-13 11:15:10|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|0
1649848520000|2022-04-13 11:15:20|10481.64|10481.64|10481.51|10481.51|10481.64|10481.64|10481.51|10481.51|0
1649848540000|2022-04-13 11:15:40|10481.28|10481.28|10481.2|10481.2|10481.28|10481.28|10481.2|10481.2|0
1649848560000|2022-04-13 11:16:00|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|0
1649848570000|2022-04-13 11:16:10|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|0
1649848590000|2022-04-13 11:16:30|10481.32|10481.32|10481.38|10481.38|10481.58|10481.58|10481.32|10481.32|0
1649848600000|2022-04-13 11:16:40|10481.26|10481.26|10481.38|10481.38|10481.38|10481.38|10481.26|10481.26|0
1649848610000|2022-04-13 11:16:50|10481.26|10481.26|10481.52|10481.52|10481.52|10481.52|10481.26|10481.26|0
1649848620000|2022-04-13 11:17:00|10481.4|10481.4|10481.17|10481.17|10481.4|10481.4|10481.17|10481.17|0
1649848630000|2022-04-13 11:17:10|10482.59|10482.59|10484.27|10484.27|10484.27|10484.27|10482.59|10482.59|0
1649848640000|2022-04-13 11:17:20|10484.74|10484.74|10484.74|10484.74|10484.74|10484.74|10484.74|10484.74|0
1649848650000|2022-04-13 11:17:30|10483.79|10483.79|10483.55|10483.55|10483.79|10483.79|10483.32|10483.32|0
1649848670000|2022-04-13 11:17:50|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1649848700000|2022-04-13 11:18:20|10483.59|10483.59|10483.59|10483.59|10483.59|10483.59|10483.59|10483.59|0
1649848710000|2022-04-13 11:18:30|10484.28|10484.28|10484.15|10484.15|10484.63|10484.63|10484.15|10484.15|0
1649848730000|2022-04-13 11:18:50|10484.02|10484.02|10483.51|10483.51|10484.02|10484.02|10483.51|10483.51|0
1649848740000|2022-04-13 11:19:00|10482.53|10482.53|10482.53|10482.53|10482.53|10482.53|10482.06|10482.06|0
1649848750000|2022-04-13 11:19:10|10482.3|10482.3|10482.49|10482.49|10482.64|10482.64|10482.3|10482.3|0
1649848770000|2022-04-13 11:19:30|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|10483.47|0
1649848780000|2022-04-13 11:19:40|10483.97|10483.97|10484.08|10484.08|10484.37|10484.37|10483.97|10483.97|0
1649848790000|2022-04-13 11:19:50|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|10484.29|0
1649848800000|2022-04-13 11:20:00|10484.77|10484.77|10484.77|10484.77|10484.77|10484.77|10484.77|10484.77|0
1649848820000|2022-04-13 11:20:20|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1649848840000|2022-04-13 11:20:40|10484.89|10484.89|10485.41|10485.41|10485.41|10485.41|10484.89|10484.89|0
1649848850000|2022-04-13 11:20:50|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|0
1649848860000|2022-04-13 11:21:00|10485.42|10485.42|10485.53|10485.53|10486.03|10486.03|10485.42|10485.42|0
1649848870000|2022-04-13 11:21:10|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|10486.03|0
1649848890000|2022-04-13 11:21:30|10486.11|10486.11|10487.16|10487.16|10487.16|10487.16|10486.11|10486.11|0
1649848910000|2022-04-13 11:21:50|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|0
1649848920000|2022-04-13 11:22:00|10486.35|10486.35|10486.11|10486.11|10486.35|10486.35|10486|10486|0
1649848930000|2022-04-13 11:22:10|10486|10486|10486|10486|10486|10486|10486|10486|0
1649848950000|2022-04-13 11:22:30|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|10486.11|0
1649848960000|2022-04-13 11:22:40|10486.32|10486.32|10486.8|10486.8|10486.8|10486.8|10486.32|10486.32|0
1649848970000|2022-04-13 11:22:50|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|10486.32|0
1649848980000|2022-04-13 11:23:00|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|10487.3|0
1649849020000|2022-04-13 11:23:40|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|0
1649849030000|2022-04-13 11:23:50|10487.21|10487.21|10486.84|10486.84|10487.21|10487.21|10486.84|10486.84|0
1649849050000|2022-04-13 11:24:10|10486.61|10486.61|10485.55|10485.55|10486.61|10486.61|10485.55|10485.55|0
1649849060000|2022-04-13 11:24:20|10485.35|10485.35|10485.15|10485.15|10485.35|10485.35|10485.15|10485.15|0
1649849070000|2022-04-13 11:24:30|10484.67|10484.67|10485.21|10485.21|10485.62|10485.62|10484.67|10484.67|0
1649849080000|2022-04-13 11:24:40|10485.68|10485.68|10484.74|10484.74|10485.68|10485.68|10484.74|10484.74|0
1649849100000|2022-04-13 11:25:00|10484.67|10484.67|10484.17|10484.17|10484.67|10484.67|10484.17|10484.17|0
1649849110000|2022-04-13 11:25:10|10483.82|10483.82|10480.8|10480.8|10484.17|10484.17|10480.8|10480.8|0
1649849120000|2022-04-13 11:25:20|10480.62|10480.62|10480.59|10480.59|10480.69|10480.69|10480.59|10480.59|0
1649849130000|2022-04-13 11:25:30|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|10480.71|0
1649849140000|2022-04-13 11:25:40|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|10480.02|0
1649849240000|2022-04-13 11:27:20|10479.93|10479.93|10480.16|10480.16|10480.16|10480.16|10479.93|10479.93|0
1649849250000|2022-04-13 11:27:30|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|10480.63|0
1649849270000|2022-04-13 11:27:50|10481.11|10481.11|10483.06|10483.06|10483.06|10483.06|10481.11|10481.11|0
1649849280000|2022-04-13 11:28:00|10483.53|10483.53|10483.65|10483.65|10483.65|10483.65|10483.53|10483.53|0
1649849300000|2022-04-13 11:28:20|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|0
1649849310000|2022-04-13 11:28:30|10483.99|10483.99|10484.11|10484.11|10484.11|10484.11|10483.99|10483.99|0
1649849320000|2022-04-13 11:28:40|10484|10484|10484|10484|10484|10484|10484|10484|0
1649849330000|2022-04-13 11:28:50|10483.73|10483.73|10483.85|10483.85|10483.85|10483.85|10483.73|10483.73|0
1649849340000|2022-04-13 11:29:00|10483.92|10483.92|10484.05|10484.05|10484.05|10484.05|10483.92|10483.92|0
1649849380000|2022-04-13 11:29:40|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|10484.85|0
1649849390000|2022-04-13 11:29:50|10485.24|10485.24|10487.01|10487.01|10487.01|10487.01|10485.24|10485.24|0
1649849400000|2022-04-13 11:30:00|10487.35|10487.35|10487.52|10487.52|10487.52|10487.52|10487.35|10487.35|0
1649849410000|2022-04-13 11:30:10|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1649849440000|2022-04-13 11:30:40|10487.95|10487.95|10487.88|10487.88|10487.95|10487.95|10487.88|10487.88|0
1649849460000|2022-04-13 11:31:00|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|0
1649849480000|2022-04-13 11:31:20|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|10487.14|0
1649849490000|2022-04-13 11:31:30|10486.16|10486.16|10484.55|10484.55|10486.16|10486.16|10484.24|10484.24|0
1649849500000|2022-04-13 11:31:40|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|10484.62|0
1649849520000|2022-04-13 11:32:00|10484.5|10484.5|10484.5|10484.5|10484.5|10484.5|10484.37|10484.37|0
1649849530000|2022-04-13 11:32:10|10484.38|10484.38|10483.35|10483.35|10484.38|10484.38|10483.35|10483.35|0
1649849540000|2022-04-13 11:32:20|10481.45|10481.45|10483.95|10483.95|10483.95|10483.95|10481.45|10481.45|0
1649849570000|2022-04-13 11:32:50|10483.87|10483.87|10483.4|10483.4|10483.87|10483.87|10482.92|10482.92|0
1649849580000|2022-04-13 11:33:00|10483|10483|10479.39|10479.39|10483|10483|10479.39|10479.39|0
1649849590000|2022-04-13 11:33:10|10478.91|10478.91|10479.39|10479.39|10479.39|10479.39|10478.91|10478.91|0
1649849620000|2022-04-13 11:33:40|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|0
1649849640000|2022-04-13 11:34:00|10479.31|10479.31|10479.73|10479.73|10479.73|10479.73|10479.31|10479.31|0
1649849660000|2022-04-13 11:34:20|10477.78|10477.78|10477.4|10477.4|10477.78|10477.78|10477.3|10477.3|0
1649849670000|2022-04-13 11:34:30|10476.92|10476.92|10476.42|10476.42|10476.92|10476.92|10476.42|10476.42|0
1649849690000|2022-04-13 11:34:50|10476.89|10476.89|10477.37|10477.37|10477.37|10477.37|10476.89|10476.89|0
1649849700000|2022-04-13 11:35:00|10477.5|10477.5|10479.16|10479.16|10479.16|10479.16|10477.5|10477.5|0
1649849710000|2022-04-13 11:35:10|10479.63|10479.63|10479.63|10479.63|10479.63|10479.63|10479.63|10479.63|0
1649849720000|2022-04-13 11:35:20|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|10479.84|0
1649849780000|2022-04-13 11:36:20|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|0
1649849790000|2022-04-13 11:36:30|10479.45|10479.45|10482.71|10482.71|10482.71|10482.71|10479.3|10479.3|0
1649849800000|2022-04-13 11:36:40|10483.11|10483.11|10483.51|10483.51|10483.51|10483.51|10483.11|10483.11|0
1649849810000|2022-04-13 11:36:50|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|10483.11|0
1649849820000|2022-04-13 11:37:00|10483.51|10483.51|10482.66|10482.66|10483.51|10483.51|10482.24|10482.24|0
1649849860000|2022-04-13 11:37:40|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|0
1649849870000|2022-04-13 11:37:50|10482.76|10482.76|10482.18|10482.18|10482.76|10482.76|10481.79|10481.79|0
1649849880000|2022-04-13 11:38:00|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|10481.79|0
1649849900000|2022-04-13 11:38:20|10481.65|10481.65|10481.79|10481.79|10481.79|10481.79|10481.65|10481.65|0
1649849910000|2022-04-13 11:38:30|10481.9|10481.9|10483.59|10483.59|10483.59|10483.59|10481.9|10481.9|0
1649849920000|2022-04-13 11:38:40|10483.97|10483.97|10483.82|10483.82|10483.97|10483.97|10483.82|10483.82|0
1649849930000|2022-04-13 11:38:50|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|0
1649849940000|2022-04-13 11:39:00|10483.42|10483.42|10483.08|10483.08|10483.55|10483.55|10483.08|10483.08|0
1649849950000|2022-04-13 11:39:10|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|10483.21|0
1649849960000|2022-04-13 11:39:20|10484.18|10484.18|10484.06|10484.06|10484.18|10484.18|10484.06|10484.06|0
1649849970000|2022-04-13 11:39:30|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|10484.26|0
1649849980000|2022-04-13 11:39:40|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|0
1649849990000|2022-04-13 11:39:50|10485.35|10485.35|10485.47|10485.47|10485.47|10485.47|10485.35|10485.35|0
1649850010000|2022-04-13 11:40:10|10486.21|10486.21|10486.67|10486.67|10486.67|10486.67|10486.21|10486.21|0
1649850020000|2022-04-13 11:40:20|10486.79|10486.79|10486.79|10486.79|10486.79|10486.79|10486.79|10486.79|0
1649850050000|2022-04-13 11:40:50|10487.31|10487.31|10487.61|10487.61|10487.61|10487.61|10487.1|10487.1|0
1649850070000|2022-04-13 11:41:10|10487.22|10487.22|10487.61|10487.61|10487.61|10487.61|10487.22|10487.22|0
1649850120000|2022-04-13 11:42:00|10488.09|10488.09|10488.3|10488.3|10488.3|10488.3|10488.09|10488.09|0
1649850130000|2022-04-13 11:42:10|10488.07|10488.07|10486.95|10486.95|10488.07|10488.07|10486.95|10486.95|0
1649850140000|2022-04-13 11:42:20|10487.29|10487.29|10487.29|10487.29|10487.29|10487.29|10487.29|10487.29|0
1649850150000|2022-04-13 11:42:30|10487.03|10487.03|10486.7|10486.7|10487.03|10487.03|10486.63|10486.63|0
1649850160000|2022-04-13 11:42:40|10486.77|10486.77|10485.86|10485.86|10486.83|10486.83|10485.86|10485.86|0
1649850170000|2022-04-13 11:42:50|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|10484.88|0
1649850180000|2022-04-13 11:43:00|10484.75|10484.75|10484.4|10484.4|10484.75|10484.75|10484.06|10484.06|0
1649850190000|2022-04-13 11:43:10|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|10483.93|0
1649850200000|2022-04-13 11:43:20|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|0
1649850210000|2022-04-13 11:43:30|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|10483.54|0
1649850220000|2022-04-13 11:43:40|10483.66|10483.66|10483.66|10483.66|10483.66|10483.66|10483.66|10483.66|0
1649850230000|2022-04-13 11:43:50|10483.69|10483.69|10483.61|10483.61|10483.69|10483.69|10483.56|10483.56|0
1649850240000|2022-04-13 11:44:00|10484.08|10484.08|10482.63|10482.63|10484.08|10484.08|10482.63|10482.63|0
1649850250000|2022-04-13 11:44:10|10483.15|10483.15|10483.15|10483.15|10483.15|10483.15|10483.15|10483.15|0
1649850260000|2022-04-13 11:44:20|10484.12|10484.12|10483.15|10483.15|10484.12|10484.12|10483.15|10483.15|0
1649850300000|2022-04-13 11:45:00|10483.26|10483.26|10483.38|10483.38|10483.38|10483.38|10483.26|10483.26|0
1649850310000|2022-04-13 11:45:10|10483.61|10483.61|10483.72|10483.72|10483.72|10483.72|10483.61|10483.61|0
1649850330000|2022-04-13 11:45:30|10484.02|10484.02|10483.87|10483.87|10484.02|10484.02|10483.87|10483.87|0
1649850340000|2022-04-13 11:45:40|10483.94|10483.94|10484.01|10484.01|10484.01|10484.01|10483.94|10483.94|0
1649850350000|2022-04-13 11:45:50|10483.53|10483.53|10483.27|10483.27|10483.53|10483.53|10483.27|10483.27|0
1649850360000|2022-04-13 11:46:00|10483.2|10483.2|10482.73|10482.73|10483.2|10483.2|10482.73|10482.73|0
1649850380000|2022-04-13 11:46:20|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|10482.56|0
1649850390000|2022-04-13 11:46:30|10482.64|10482.64|10483.11|10483.11|10483.11|10483.11|10482.64|10482.64|0
1649850400000|2022-04-13 11:46:40|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|0
1649850430000|2022-04-13 11:47:10|10482.09|10482.09|10481.96|10481.96|10482.44|10482.44|10481.85|10481.85|0
1649850440000|2022-04-13 11:47:20|10481.83|10481.83|10481.76|10481.76|10481.83|10481.83|10481.76|10481.76|0
1649850450000|2022-04-13 11:47:30|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1649850480000|2022-04-13 11:48:00|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|0
1649850490000|2022-04-13 11:48:10|10480.89|10480.89|10480.42|10480.42|10480.89|10480.89|10480.42|10480.42|0
1649850510000|2022-04-13 11:48:30|10480.35|10480.35|10480.29|10480.29|10480.35|10480.35|10480.29|10480.29|0
1649850520000|2022-04-13 11:48:40|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|10480.35|0
1649850530000|2022-04-13 11:48:50|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|10479.96|0
1649850560000|2022-04-13 11:49:20|10480.43|10480.43|10480.43|10480.43|10480.43|10480.43|10480.43|10480.43|0
1649850570000|2022-04-13 11:49:30|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|0
1649850580000|2022-04-13 11:49:40|10480.07|10480.07|10480.15|10480.15|10480.15|10480.15|10480.07|10480.07|0
1649850590000|2022-04-13 11:49:50|10480.62|10480.62|10480.62|10480.62|10480.62|10480.62|10480.62|10480.62|0
1649850600000|2022-04-13 11:50:00|10480.69|10480.69|10481.02|10481.02|10481.22|10481.22|10480.69|10480.69|0
1649850610000|2022-04-13 11:50:10|10480.89|10480.89|10480.82|10480.82|10480.96|10480.96|10480.76|10480.76|0
1649850630000|2022-04-13 11:50:30|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|0
1649850650000|2022-04-13 11:50:50|10480.66|10480.66|10480.72|10480.72|10480.72|10480.72|10480.59|10480.59|0
1649850660000|2022-04-13 11:51:00|10480.79|10480.79|10480.75|10480.75|10480.79|10480.79|10480.68|10480.68|0
1649850670000|2022-04-13 11:51:10|10480.55|10480.55|10480.61|10480.61|10480.81|10480.81|10480.21|10480.21|0
1649850680000|2022-04-13 11:51:20|10480.55|10480.55|10480.22|10480.22|10480.55|10480.55|10480.22|10480.22|0
1649850690000|2022-04-13 11:51:30|10480.34|10480.34|10481.48|10481.48|10481.48|10481.48|10480.34|10480.34|0
1649850700000|2022-04-13 11:51:40|10481.41|10481.41|10481.78|10481.78|10481.78|10481.78|10481.41|10481.41|0
1649850710000|2022-04-13 11:51:50|10482.2|10482.2|10482.07|10482.07|10482.2|10482.2|10481.94|10481.94|0
1649850720000|2022-04-13 11:52:00|10482.14|10482.14|10482.24|10482.24|10482.24|10482.24|10482.07|10482.07|0
1649850730000|2022-04-13 11:52:10|10482.31|10482.31|10482.31|10482.31|10482.31|10482.31|10482.31|10482.31|0
1649850740000|2022-04-13 11:52:20|10482.25|10482.25|10482.85|10482.85|10482.99|10482.99|10482.25|10482.25|0
1649850750000|2022-04-13 11:52:30|10483.33|10483.33|10483.26|10483.26|10483.33|10483.33|10483.26|10483.26|0
1649850760000|2022-04-13 11:52:40|10483.73|10483.73|10483.19|10483.19|10483.73|10483.73|10483.19|10483.19|0
1649850770000|2022-04-13 11:52:50|10483.53|10483.53|10483.73|10483.73|10483.73|10483.73|10483.53|10483.53|0
1649850780000|2022-04-13 11:53:00|10484.21|10484.21|10483.73|10483.73|10484.21|10484.21|10483.73|10483.73|0
1649850790000|2022-04-13 11:53:10|10483.6|10483.6|10483.73|10483.73|10483.73|10483.73|10483.6|10483.6|0
1649850800000|2022-04-13 11:53:20|10484.13|10484.13|10483.93|10483.93|10484.13|10484.13|10483.93|10483.93|0
1649850810000|2022-04-13 11:53:30|10483.86|10483.86|10484.84|10484.84|10484.84|10484.84|10483.86|10483.86|0
1649850820000|2022-04-13 11:53:40|10484.97|10484.97|10484.52|10484.52|10485.03|10485.03|10484.52|10484.52|0
1649850830000|2022-04-13 11:53:50|10484.39|10484.39|10484.18|10484.18|10484.59|10484.59|10483.7|10483.7|0
1649850840000|2022-04-13 11:54:00|10483.98|10483.98|10483.98|10483.98|10484.11|10484.11|10483.98|10483.98|0
1649850850000|2022-04-13 11:54:10|10483.81|10483.81|10483.75|10483.75|10483.81|10483.81|10483.75|10483.75|0
1649850860000|2022-04-13 11:54:20|10483.61|10483.61|10483.55|10483.55|10483.68|10483.68|10483.55|10483.55|0
1649850870000|2022-04-13 11:54:30|10482.86|10482.86|10483.2|10483.2|10483.2|10483.2|10482.86|10482.86|0
1649850890000|2022-04-13 11:54:50|10482.51|10482.51|10480.04|10480.04|10482.51|10482.51|10479.91|10479.91|0
1649850900000|2022-04-13 11:55:00|10480.11|10480.11|10480.5|10480.5|10480.83|10480.83|10480.05|10480.05|0
1649850910000|2022-04-13 11:55:10|10479.81|10479.81|10478.42|10478.42|10480.35|10480.35|10478.42|10478.42|0
1649850920000|2022-04-13 11:55:20|10477.95|10477.95|10477.47|10477.47|10478.08|10478.08|10477.47|10477.47|0
1649850930000|2022-04-13 11:55:30|10477.21|10477.21|10476.52|10476.52|10477.21|10477.21|10476.52|10476.52|0
1649850940000|2022-04-13 11:55:40|10476.46|10476.46|10476.46|10476.46|10476.46|10476.46|10476.46|10476.46|0
1649850950000|2022-04-13 11:55:50|10476.26|10476.26|10476.26|10476.26|10476.26|10476.26|10476.12|10476.12|0
1649850960000|2022-04-13 11:56:00|10476.39|10476.39|10476.52|10476.52|10476.52|10476.52|10476.39|10476.39|0
1649850970000|2022-04-13 11:56:10|10476.05|10476.05|10475.97|10475.97|10476.05|10476.05|10475.97|10475.97|0
1649850980000|2022-04-13 11:56:20|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|0
1649850990000|2022-04-13 11:56:30|10476.97|10476.97|10477.44|10477.44|10477.44|10477.44|10476.97|10476.97|0
1649851000000|2022-04-13 11:56:40|10477.51|10477.51|10477.37|10477.37|10477.51|10477.51|10477.37|10477.37|0
1649851020000|2022-04-13 11:57:00|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|10477.24|0
1649851030000|2022-04-13 11:57:10|10477.33|10477.33|10477.48|10477.48|10477.48|10477.48|10477.33|10477.33|0
1649851040000|2022-04-13 11:57:20|10477.58|10477.58|10478.05|10478.05|10478.05|10478.05|10477.58|10477.58|0
1649851060000|2022-04-13 11:57:40|10477.1|10477.1|10476.47|10476.47|10477.1|10477.1|10476.13|10476.13|0
1649851070000|2022-04-13 11:57:50|10476|10476|10475.42|10475.42|10476|10476|10475.42|10475.42|0
1649851080000|2022-04-13 11:58:00|10474.9|10474.9|10473.74|10473.74|10474.9|10474.9|10473.74|10473.74|0
1649851090000|2022-04-13 11:58:10|10474.21|10474.21|10473.84|10473.84|10474.21|10474.21|10473.74|10473.74|0
1649851100000|2022-04-13 11:58:20|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|0
1649851110000|2022-04-13 11:58:30|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|10474.69|0
1649851130000|2022-04-13 11:58:50|10473.89|10473.89|10473.76|10473.76|10473.89|10473.89|10473.76|10473.76|0
1649851140000|2022-04-13 11:59:00|10473.89|10473.89|10474.09|10474.09|10474.09|10474.09|10473.89|10473.89|0
1649851150000|2022-04-13 11:59:10|10473.82|10473.82|10473.56|10473.56|10473.82|10473.82|10473.56|10473.56|0
1649851160000|2022-04-13 11:59:20|10473.69|10473.69|10474.03|10474.03|10474.03|10474.03|10473.69|10473.69|0
1649851170000|2022-04-13 11:59:30|10473.9|10473.9|10473.37|10473.37|10473.9|10473.9|10473.37|10473.37|0
1649851180000|2022-04-13 11:59:40|10473.16|10473.16|10472.87|10472.87|10473.42|10473.42|10472.87|10472.87|0
1649851190000|2022-04-13 11:59:50|10472.56|10472.56|10473.51|10473.51|10473.51|10473.51|10472.56|10472.56|0
1649851200000|2022-04-13 12:00:00|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|10473.77|0
1649851210000|2022-04-13 12:00:10|10475.22|10475.22|10476.09|10476.09|10476.09|10476.09|10475.22|10475.22|0
1649851220000|2022-04-13 12:00:20|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|10475.89|0
1649851230000|2022-04-13 12:00:30|10476.68|10476.68|10476.82|10476.82|10477.08|10477.08|10476.68|10476.68|0
1649851240000|2022-04-13 12:00:40|10476.75|10476.75|10476.68|10476.68|10476.88|10476.88|10476.68|10476.68|0
1649851250000|2022-04-13 12:00:50|10476.55|10476.55|10476.05|10476.05|10476.55|10476.55|10476.05|10476.05|0
1649851260000|2022-04-13 12:01:00|10476.12|10476.12|10477.1|10477.1|10477.1|10477.1|10476.12|10476.12|0
1649851270000|2022-04-13 12:01:10|10477.57|10477.57|10477.99|10477.99|10477.99|10477.99|10477.57|10477.57|0
1649851280000|2022-04-13 12:01:20|10478.13|10478.13|10478.47|10478.47|10478.47|10478.47|10477.99|10477.99|0
1649851290000|2022-04-13 12:01:30|10478.56|10478.56|10478.56|10478.56|10478.56|10478.56|10478.56|10478.56|0
1649851300000|2022-04-13 12:01:40|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|0
1649851310000|2022-04-13 12:01:50|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|0
1649851320000|2022-04-13 12:02:00|10479.38|10479.38|10479.38|10479.38|10480.01|10480.01|10479.38|10479.38|0
1649851330000|2022-04-13 12:02:10|10480.32|10480.32|10481.04|10481.04|10481.17|10481.17|10479.82|10479.82|0
1649851340000|2022-04-13 12:02:20|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|10481.2|0
1649851360000|2022-04-13 12:02:40|10481.38|10481.38|10481.38|10481.38|10481.38|10481.38|10481.38|10481.38|0
1649851380000|2022-04-13 12:03:00|10481.58|10481.58|10481.78|10481.78|10481.92|10481.92|10481.58|10481.58|0
1649851390000|2022-04-13 12:03:10|10482.26|10482.26|10483.23|10483.23|10483.23|10483.23|10482.26|10482.26|0
1649851400000|2022-04-13 12:03:20|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|10483.3|0
1649851410000|2022-04-13 12:03:30|10483.77|10483.77|10483.77|10483.77|10483.77|10483.77|10483.77|10483.77|0
1649851420000|2022-04-13 12:03:40|10483.64|10483.64|10483.51|10483.51|10483.64|10483.64|10483.51|10483.51|0
1649851430000|2022-04-13 12:03:50|10483.6|10483.6|10482.63|10482.63|10483.6|10483.6|10482.63|10482.63|0
1649851440000|2022-04-13 12:04:00|10482.79|10482.79|10482.63|10482.63|10482.79|10482.79|10482.63|10482.63|0
1649851460000|2022-04-13 12:04:20|10482.84|10482.84|10481.86|10481.86|10482.84|10482.84|10481.86|10481.86|0
1649851470000|2022-04-13 12:04:30|10481.39|10481.39|10480.01|10480.01|10481.39|10481.39|10480.01|10480.01|0
1649851490000|2022-04-13 12:04:50|10479.59|10479.59|10479.8|10479.8|10479.8|10479.8|10479.59|10479.59|0
1649851500000|2022-04-13 12:05:00|10480|10480|10480.13|10480.13|10480.13|10480.13|10480|10480|0
1649851510000|2022-04-13 12:05:10|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|10479.93|0
1649851520000|2022-04-13 12:05:20|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|10479.72|0
1649851530000|2022-04-13 12:05:30|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|0
1649851540000|2022-04-13 12:05:40|10479.93|10479.93|10478.98|10478.98|10479.93|10479.93|10478.98|10478.98|0
1649851550000|2022-04-13 12:05:50|10478.86|10478.86|10478.98|10478.98|10478.98|10478.98|10478.86|10478.86|0
1649851580000|2022-04-13 12:06:20|10479.05|10479.05|10479.59|10479.59|10479.72|10479.72|10479.05|10479.05|0
1649851620000|2022-04-13 12:07:00|10481.04|10481.04|10482.63|10482.63|10482.76|10482.76|10481.04|10481.04|0
1649851630000|2022-04-13 12:07:10|10482.42|10482.42|10482.36|10482.36|10482.42|10482.42|10482.36|10482.36|0
1649851650000|2022-04-13 12:07:30|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|10482.83|0
1649851670000|2022-04-13 12:07:50|10483.15|10483.15|10483.62|10483.62|10483.62|10483.62|10483.15|10483.15|0
1649851680000|2022-04-13 12:08:00|10483.56|10483.56|10483.08|10483.08|10483.56|10483.56|10483.08|10483.08|0
1649851690000|2022-04-13 12:08:10|10482.61|10482.61|10481.75|10481.75|10482.61|10482.61|10481.4|10481.4|0
1649851700000|2022-04-13 12:08:20|10481.88|10481.88|10482|10482|10482|10482|10481.88|10481.88|0
1649851710000|2022-04-13 12:08:30|10481.9|10481.9|10482.32|10482.32|10482.32|10482.32|10481.9|10481.9|0
1649851720000|2022-04-13 12:08:40|10482.12|10482.12|10481.99|10481.99|10482.12|10482.12|10481.99|10481.99|0
1649851740000|2022-04-13 12:09:00|10481.93|10481.93|10481.53|10481.53|10481.93|10481.93|10481.53|10481.53|0
1649851760000|2022-04-13 12:09:20|10481.66|10481.66|10479.02|10479.02|10481.66|10481.66|10478.54|10478.54|0
1649851770000|2022-04-13 12:09:30|10478.81|10478.81|10478.47|10478.47|10479.16|10479.16|10478.47|10478.47|0
1649851780000|2022-04-13 12:09:40|10478.27|10478.27|10478.16|10478.16|10478.61|10478.61|10478.16|10478.16|0
1649851790000|2022-04-13 12:09:50|10478.23|10478.23|10478.1|10478.1|10478.23|10478.23|10478.1|10478.1|0
1649851800000|2022-04-13 12:10:00|10477.58|10477.58|10477.56|10477.56|10477.58|10477.58|10477.35|10477.35|0
1649851810000|2022-04-13 12:10:10|10477.49|10477.49|10478.01|10478.01|10478.01|10478.01|10477.49|10477.49|0
1649851820000|2022-04-13 12:10:20|10477.67|10477.67|10477.28|10477.28|10477.67|10477.67|10477.28|10477.28|0
1649851830000|2022-04-13 12:10:30|10477.42|10477.42|10476.44|10476.44|10477.42|10477.42|10476.44|10476.44|0
1649851840000|2022-04-13 12:10:40|10476.91|10476.91|10476.91|10476.91|10476.91|10476.91|10476.91|10476.91|0
1649851860000|2022-04-13 12:11:00|10476.78|10476.78|10476.64|10476.64|10476.78|10476.78|10476.64|10476.64|0
1649851870000|2022-04-13 12:11:10|10476.57|10476.57|10474.92|10474.92|10476.57|10476.57|10474.8|10474.8|0
1649851880000|2022-04-13 12:11:20|10474.08|10474.08|10474.68|10474.68|10474.68|10474.68|10474.08|10474.08|0
1649851890000|2022-04-13 12:11:30|10474.53|10474.53|10475.76|10475.76|10475.82|10475.82|10474.53|10474.53|0
1649851900000|2022-04-13 12:11:40|10475.69|10475.69|10474.71|10474.71|10475.69|10475.69|10474.71|10474.71|0
1649851910000|2022-04-13 12:11:50|10474.85|10474.85|10474.85|10474.85|10474.85|10474.85|10474.85|10474.85|0
1649851930000|2022-04-13 12:12:10|10475.32|10475.32|10476.21|10476.21|10476.21|10476.21|10475.32|10475.32|0
1649851950000|2022-04-13 12:12:30|10476.68|10476.68|10476.68|10476.68|10476.68|10476.68|10476.68|10476.68|0
1649851960000|2022-04-13 12:12:40|10476.52|10476.52|10476.52|10476.52|10476.52|10476.52|10476.52|10476.52|0
1649851970000|2022-04-13 12:12:50|10476.99|10476.99|10476.39|10476.39|10476.99|10476.99|10476.39|10476.39|0
1649851990000|2022-04-13 12:13:10|10476.26|10476.26|10476.12|10476.12|10476.26|10476.26|10476.12|10476.12|0
1649852010000|2022-04-13 12:13:30|10476.06|10476.06|10478.41|10478.41|10478.41|10478.41|10476.06|10476.06|0
1649852020000|2022-04-13 12:13:40|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|0
1649852040000|2022-04-13 12:14:00|10477.9|10477.9|10477.9|10477.9|10477.9|10477.9|10477.9|10477.9|0
1649852050000|2022-04-13 12:14:10|10478.24|10478.24|10478.24|10478.24|10478.24|10478.24|10478.24|10478.24|0
1649852060000|2022-04-13 12:14:20|10478.04|10478.04|10477.99|10477.99|10478.04|10478.04|10477.99|10477.99|0
1649852070000|2022-04-13 12:14:30|10478.94|10478.94|10479.81|10479.81|10479.81|10479.81|10478.94|10478.94|0
1649852090000|2022-04-13 12:14:50|10479.74|10479.74|10477.79|10477.79|10479.74|10479.74|10477.79|10477.79|0
1649852100000|2022-04-13 12:15:00|10477.56|10477.56|10479.71|10479.71|10480.66|10480.66|10477.56|10477.56|0
1649852120000|2022-04-13 12:15:20|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|10480.19|0
1649852130000|2022-04-13 12:15:30|10480.66|10480.66|10481.64|10481.64|10481.64|10481.64|10480.66|10480.66|0
1649852140000|2022-04-13 12:15:40|10481.98|10481.98|10482.52|10482.52|10482.67|10482.67|10481.98|10481.98|0
1649852150000|2022-04-13 12:15:50|10482.04|10482.04|10481.92|10481.92|10482.04|10482.04|10481.92|10481.92|0
1649852200000|2022-04-13 12:16:40|10482.13|10482.13|10482.17|10482.17|10482.27|10482.27|10482.13|10482.13|0
1649852220000|2022-04-13 12:17:00|10482.67|10482.67|10483.07|10483.07|10483.07|10483.07|10482.67|10482.67|0
1649852230000|2022-04-13 12:17:10|10483.27|10483.27|10483.4|10483.4|10483.4|10483.4|10483.27|10483.27|0
1649852240000|2022-04-13 12:17:20|10483.75|10483.75|10486.68|10486.68|10486.68|10486.68|10483.75|10483.75|0
1649852250000|2022-04-13 12:17:30|10486.89|10486.89|10486.42|10486.42|10486.89|10486.89|10486.42|10486.42|0
1649852260000|2022-04-13 12:17:40|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|10486.21|0
1649852280000|2022-04-13 12:18:00|10484.25|10484.25|10484.25|10484.25|10484.25|10484.25|10484.25|10484.25|0
1649852290000|2022-04-13 12:18:10|10482.83|10482.83|10483.31|10483.31|10483.31|10483.31|10482.83|10482.83|0
1649852300000|2022-04-13 12:18:20|10482.62|10482.62|10482.38|10482.38|10482.96|10482.96|10481.98|10481.98|0
1649852310000|2022-04-13 12:18:30|10482.54|10482.54|10483.01|10483.01|10483.01|10483.01|10482.54|10482.54|0
1649852320000|2022-04-13 12:18:40|10483.14|10483.14|10482.74|10482.74|10483.14|10483.14|10482.74|10482.74|0
1649852330000|2022-04-13 12:18:50|10481.79|10481.79|10481.87|10481.87|10481.87|10481.87|10481.67|10481.67|0
1649852340000|2022-04-13 12:19:00|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|10481.45|0
1649852350000|2022-04-13 12:19:10|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1649852380000|2022-04-13 12:19:40|10481.48|10481.48|10481.58|10481.58|10481.73|10481.73|10481.37|10481.37|0
1649852390000|2022-04-13 12:19:50|10481.78|10481.78|10482.19|10482.19|10482.19|10482.19|10481.78|10481.78|0
1649852400000|2022-04-13 12:20:00|10482.02|10482.02|10481.91|10481.91|10482.02|10482.02|10481.91|10481.91|0
1649852420000|2022-04-13 12:20:20|10482.88|10482.88|10482.62|10482.62|10482.88|10482.88|10482.62|10482.62|0
1649852440000|2022-04-13 12:20:40|10483.02|10483.02|10484.47|10484.47|10484.47|10484.47|10483.02|10483.02|0
1649852450000|2022-04-13 12:20:50|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|10484.63|0
1649852460000|2022-04-13 12:21:00|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|0
1649852480000|2022-04-13 12:21:20|10484.32|10484.32|10483.69|10483.69|10484.32|10484.32|10483.69|10483.69|0
1649852500000|2022-04-13 12:21:40|10483.18|10483.18|10483.39|10483.39|10483.66|10483.66|10483.18|10483.18|0
1649852510000|2022-04-13 12:21:50|10482.92|10482.92|10480.38|10480.38|10482.92|10482.92|10480.38|10480.38|0
1649852520000|2022-04-13 12:22:00|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|10480.59|0
1649852530000|2022-04-13 12:22:10|10480.2|10480.2|10479.83|10479.83|10480.2|10480.2|10479.83|10479.83|0
1649852540000|2022-04-13 12:22:20|10479.43|10479.43|10478.56|10478.56|10479.43|10479.43|10478.56|10478.56|0
1649852550000|2022-04-13 12:22:30|10477.52|10477.52|10478.37|10478.37|10478.37|10478.37|10477.52|10477.52|0
1649852570000|2022-04-13 12:22:50|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|10478.29|0
1649852580000|2022-04-13 12:23:00|10478.42|10478.42|10478.92|10478.92|10478.92|10478.92|10478.42|10478.42|0
1649852610000|2022-04-13 12:23:30|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|10479.4|0
1649852620000|2022-04-13 12:23:40|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|0
1649852650000|2022-04-13 12:24:10|10479.71|10479.71|10472.73|10472.73|10479.71|10479.71|10472.73|10472.73|0
1649852660000|2022-04-13 12:24:20|10472.61|10472.61|10471.52|10471.52|10472.61|10472.61|10470.2|10470.2|0
1649852670000|2022-04-13 12:24:30|10471.05|10471.05|10471.52|10471.52|10471.52|10471.52|10470.95|10470.95|0
1649852680000|2022-04-13 12:24:40|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|10471.66|0
1649852690000|2022-04-13 12:24:50|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|0
1649852710000|2022-04-13 12:25:10|10470.79|10470.79|10471.01|10471.01|10471.01|10471.01|10470.79|10470.79|0
1649852720000|2022-04-13 12:25:20|10471.13|10471.13|10472.53|10472.53|10472.53|10472.53|10471.13|10471.13|0
1649852730000|2022-04-13 12:25:30|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|0
1649852740000|2022-04-13 12:25:40|10472.25|10472.25|10468.85|10468.85|10472.25|10472.25|10468.85|10468.85|0
1649852750000|2022-04-13 12:25:50|10469.11|10469.11|10470.08|10470.08|10470.08|10470.08|10469.11|10469.11|0
1649852760000|2022-04-13 12:26:00|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|0
1649852770000|2022-04-13 12:26:10|10470.08|10470.08|10470.08|10470.08|10470.08|10470.08|10470.08|10470.08|0
1649852780000|2022-04-13 12:26:20|10469.92|10469.92|10470|10470|10470|10470|10469.92|10469.92|0
1649852790000|2022-04-13 12:26:30|10469.8|10469.8|10469.8|10469.8|10469.8|10469.8|10469.8|10469.8|0
1649852800000|2022-04-13 12:26:40|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1649852820000|2022-04-13 12:27:00|10470.44|10470.44|10470.5|10470.5|10470.5|10470.5|10470.44|10470.44|0
1649852830000|2022-04-13 12:27:10|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|10470.98|0
1649852840000|2022-04-13 12:27:20|10471.13|10471.13|10470.9|10470.9|10471.13|10471.13|10470.9|10470.9|0
1649852850000|2022-04-13 12:27:30|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|0
1649852860000|2022-04-13 12:27:40|10470.34|10470.34|10470.68|10470.68|10470.68|10470.68|10470.34|10470.34|0
1649852880000|2022-04-13 12:28:00|10470.29|10470.29|10470.62|10470.62|10470.62|10470.62|10470.15|10470.15|0
1649852890000|2022-04-13 12:28:10|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|10470.85|0
1649852900000|2022-04-13 12:28:20|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|0
1649852910000|2022-04-13 12:28:30|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|0
1649852920000|2022-04-13 12:28:40|10471.17|10471.17|10471.2|10471.2|10472.27|10472.27|10471.17|10471.17|0
1649852960000|2022-04-13 12:29:20|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|0
1649852970000|2022-04-13 12:29:30|10471.17|10471.17|10470.42|10470.42|10471.17|10471.17|10470.22|10470.22|0
1649852980000|2022-04-13 12:29:40|10470.22|10470.22|10471.23|10471.23|10471.23|10471.23|10470.22|10470.22|0
1649852990000|2022-04-13 12:29:50|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|0
1649853000000|2022-04-13 12:30:00|10472.36|10472.36|10468.3|10468.3|10472.36|10472.36|10467.32|10467.32|0
1649853010000|2022-04-13 12:30:10|10468.88|10468.88|10468.43|10468.43|10468.88|10468.88|10466.91|10466.91|0
1649853020000|2022-04-13 12:30:20|10468.83|10468.83|10468.83|10468.83|10468.83|10468.83|10468.83|10468.83|0
1649853030000|2022-04-13 12:30:30|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|10469.22|0
1649853040000|2022-04-13 12:30:40|10470.17|10470.17|10469.7|10469.7|10470.17|10470.17|10469.7|10469.7|0
1649853050000|2022-04-13 12:30:50|10470.64|10470.64|10471.15|10471.15|10471.15|10471.15|10470.17|10470.17|0
1649853070000|2022-04-13 12:31:10|10471.01|10471.01|10471.01|10471.01|10471.01|10471.01|10471.01|10471.01|0
1649853080000|2022-04-13 12:31:20|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|0
1649853110000|2022-04-13 12:31:50|10469.09|10469.09|10468.21|10468.21|10469.09|10469.09|10468.08|10468.08|0
1649853120000|2022-04-13 12:32:00|10467.74|10467.74|10467.08|10467.08|10467.74|10467.74|10466.6|10466.6|0
1649853130000|2022-04-13 12:32:10|10467.15|10467.15|10468.11|10468.11|10468.16|10468.16|10467.15|10467.15|0
1649853140000|2022-04-13 12:32:20|10468.17|10468.17|10468.38|10468.38|10468.38|10468.38|10468.17|10468.17|0
1649853150000|2022-04-13 12:32:30|10468.05|10468.05|10467.11|10467.11|10468.05|10468.05|10467.11|10467.11|0
1649853160000|2022-04-13 12:32:40|10466.13|10466.13|10466.3|10466.3|10466.3|10466.3|10466.13|10466.13|0
1649853170000|2022-04-13 12:32:50|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|0
1649853180000|2022-04-13 12:33:00|10467.32|10467.32|10467.4|10467.4|10467.4|10467.4|10467.32|10467.32|0
1649853190000|2022-04-13 12:33:10|10467.14|10467.14|10465.99|10465.99|10467.14|10467.14|10465.99|10465.99|0
1649853200000|2022-04-13 12:33:20|10465.86|10465.86|10465.82|10465.82|10466.17|10466.17|10465.7|10465.7|0
1649853210000|2022-04-13 12:33:30|10465.94|10465.94|10465.94|10465.94|10465.94|10465.94|10465.94|10465.94|0
1649853220000|2022-04-13 12:33:40|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1649853230000|2022-04-13 12:33:50|10464.67|10464.67|10465.41|10465.41|10465.41|10465.41|10464.67|10464.67|0
1649853240000|2022-04-13 12:34:00|10465.52|10465.52|10466.97|10466.97|10466.97|10466.97|10465.52|10465.52|0
1649853250000|2022-04-13 12:34:10|10467.3|10467.3|10467.07|10467.07|10467.37|10467.37|10467.02|10467.02|0
1649853260000|2022-04-13 12:34:20|10467.18|10467.18|10468.69|10468.69|10468.69|10468.69|10467.18|10467.18|0
1649853270000|2022-04-13 12:34:30|10468.99|10468.99|10469.64|10469.64|10470.09|10470.09|10468.99|10468.99|0
1649853280000|2022-04-13 12:34:40|10470.12|10470.12|10470.12|10470.12|10470.12|10470.12|10470.05|10470.05|0
1649853290000|2022-04-13 12:34:50|10469.14|10469.14|10467.89|10467.89|10469.14|10469.14|10467.47|10467.47|0
1649853300000|2022-04-13 12:35:00|10468.04|10468.04|10468.54|10468.54|10468.54|10468.54|10468.04|10468.04|0
1649853340000|2022-04-13 12:35:40|10468.06|10468.06|10468.13|10468.13|10468.13|10468.13|10467.37|10467.37|0
1649853350000|2022-04-13 12:35:50|10468.6|10468.6|10468.7|10468.7|10468.95|10468.95|10468.6|10468.6|0
1649853360000|2022-04-13 12:36:00|10469.05|10469.05|10470.71|10470.71|10470.71|10470.71|10469.05|10469.05|0
1649853370000|2022-04-13 12:36:10|10471.69|10471.69|10473.56|10473.56|10473.56|10473.56|10471.69|10471.69|0
1649853380000|2022-04-13 12:36:20|10473.82|10473.82|10475.29|10475.29|10476.03|10476.03|10473.82|10473.82|0
1649853390000|2022-04-13 12:36:30|10475.76|10475.76|10475.29|10475.29|10475.76|10475.76|10475.29|10475.29|0
1649853400000|2022-04-13 12:36:40|10474.82|10474.82|10475.29|10475.29|10475.29|10475.29|10474.82|10474.82|0
1649853420000|2022-04-13 12:37:00|10475.42|10475.42|10475.29|10475.29|10475.42|10475.42|10475.29|10475.29|0
1649853430000|2022-04-13 12:37:10|10475.47|10475.47|10477.82|10477.82|10477.82|10477.82|10475.47|10475.47|0
1649853440000|2022-04-13 12:37:20|10477.9|10477.9|10478.17|10478.17|10478.17|10478.17|10477.9|10477.9|0
1649853450000|2022-04-13 12:37:30|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|10478.64|0
1649853460000|2022-04-13 12:37:40|10479.06|10479.06|10479.78|10479.78|10479.85|10479.85|10479.06|10479.06|0
1649853480000|2022-04-13 12:38:00|10479.64|10479.64|10480.16|10480.16|10480.16|10480.16|10479.64|10479.64|0
1649853490000|2022-04-13 12:38:10|10479.67|10479.67|10480.96|10480.96|10480.96|10480.96|10479.67|10479.67|0
1649853520000|2022-04-13 12:38:40|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|10481.3|0
1649853540000|2022-04-13 12:39:00|10481.41|10481.41|10480.94|10480.94|10481.41|10481.41|10480.94|10480.94|0
1649853570000|2022-04-13 12:39:30|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|10481.34|0
1649853600000|2022-04-13 12:40:00|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|10481.81|0
1649853610000|2022-04-13 12:40:10|10482.21|10482.21|10482.23|10482.23|10482.23|10482.23|10481.74|10481.74|0
1649853640000|2022-04-13 12:40:40|10483.21|10483.21|10484.55|10484.55|10484.55|10484.55|10483.21|10483.21|0
1649853650000|2022-04-13 12:40:50|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|0
1649853660000|2022-04-13 12:41:00|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|10485.28|0
1649853670000|2022-04-13 12:41:10|10485.2|10485.2|10485.2|10485.2|10485.2|10485.2|10485.2|10485.2|0
1649853690000|2022-04-13 12:41:30|10485.68|10485.68|10483.15|10483.15|10485.68|10485.68|10482.91|10482.91|0
1649853700000|2022-04-13 12:41:40|10483.36|10483.36|10481.43|10481.43|10483.36|10483.36|10481.43|10481.43|0
1649853710000|2022-04-13 12:41:50|10481.23|10481.23|10481.3|10481.3|10481.3|10481.3|10481.11|10481.11|0
1649853720000|2022-04-13 12:42:00|10482.27|10482.27|10482.44|10482.44|10482.44|10482.44|10482.27|10482.27|0
1649853730000|2022-04-13 12:42:10|10482.64|10482.64|10482.71|10482.71|10482.71|10482.71|10482.64|10482.64|0
1649853740000|2022-04-13 12:42:20|10482.91|10482.91|10483.12|10483.12|10483.12|10483.12|10482.91|10482.91|0
1649853750000|2022-04-13 12:42:30|10482.65|10482.65|10482.18|10482.18|10482.65|10482.65|10482.18|10482.18|0
1649853760000|2022-04-13 12:42:40|10481.83|10481.83|10480.82|10480.82|10482.18|10482.18|10480.82|10480.82|0
1649853770000|2022-04-13 12:42:50|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|10481.07|0
1649853780000|2022-04-13 12:43:00|10481.23|10481.23|10481.23|10481.23|10481.34|10481.34|10481.23|10481.23|0
1649853790000|2022-04-13 12:43:10|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|10481.7|0
1649853800000|2022-04-13 12:43:20|10481.95|10481.95|10481.01|10481.01|10481.95|10481.95|10481.01|10481.01|0
1649853810000|2022-04-13 12:43:30|10481.14|10481.14|10481.14|10481.14|10481.14|10481.14|10481.14|10481.14|0
1649853850000|2022-04-13 12:44:10|10480.17|10480.17|10479.71|10479.71|10480.17|10480.17|10479.48|10479.48|0
1649853860000|2022-04-13 12:44:20|10480.05|10480.05|10480.55|10480.55|10480.55|10480.55|10480.05|10480.05|0
1649853870000|2022-04-13 12:44:30|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1649853880000|2022-04-13 12:44:40|10480.89|10480.89|10480.55|10480.55|10480.89|10480.89|10480.42|10480.42|0
1649853890000|2022-04-13 12:44:50|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1649853900000|2022-04-13 12:45:00|10481.24|10481.24|10481.49|10481.49|10481.49|10481.49|10481.24|10481.24|0
1649853930000|2022-04-13 12:45:30|10481.22|10481.22|10482.16|10482.16|10482.16|10482.16|10481.22|10481.22|0
1649853940000|2022-04-13 12:45:40|10482.48|10482.48|10482.48|10482.48|10482.48|10482.48|10482.48|10482.48|0
1649853950000|2022-04-13 12:45:50|10483|10483|10483.13|10483.13|10483.39|10483.39|10483|10483|0
1649853960000|2022-04-13 12:46:00|10483.63|10483.63|10485.31|10485.31|10485.31|10485.31|10483.38|10483.38|0
1649853970000|2022-04-13 12:46:10|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|10485.52|0
1649853990000|2022-04-13 12:46:30|10485.63|10485.63|10486.64|10486.64|10486.64|10486.64|10485.63|10485.63|0
1649854000000|2022-04-13 12:46:40|10486.76|10486.76|10488.61|10488.61|10488.61|10488.61|10486.76|10486.76|0
1649854010000|2022-04-13 12:46:50|10488.48|10488.48|10488.14|10488.14|10488.61|10488.61|10488.14|10488.14|0
1649854020000|2022-04-13 12:47:00|10488.35|10488.35|10489.33|10489.33|10489.33|10489.33|10488.35|10488.35|0
1649854040000|2022-04-13 12:47:20|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|0
1649854060000|2022-04-13 12:47:40|10486.9|10486.9|10485.58|10485.58|10486.9|10486.9|10485.58|10485.58|0
1649854080000|2022-04-13 12:48:00|10486.56|10486.56|10487.33|10487.33|10487.53|10487.53|10486.56|10486.56|0
1649854090000|2022-04-13 12:48:10|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|10487.12|0
1649854110000|2022-04-13 12:48:30|10486.6|10486.6|10486|10486|10486.6|10486.6|10486|10486|0
1649854120000|2022-04-13 12:48:40|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|0
1649854130000|2022-04-13 12:48:50|10485.41|10485.41|10485.41|10485.41|10485.41|10485.41|10485.41|10485.41|0
1649854140000|2022-04-13 12:49:00|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|10485.67|0
1649854150000|2022-04-13 12:49:10|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|10485.74|0
1649854180000|2022-04-13 12:49:40|10486.21|10486.21|10486.66|10486.66|10486.66|10486.66|10486.21|10486.21|0
1649854200000|2022-04-13 12:50:00|10486.4|10486.4|10485.77|10485.77|10486.4|10486.4|10485.77|10485.77|0
1649854210000|2022-04-13 12:50:10|10485.3|10485.3|10485.43|10485.43|10485.43|10485.43|10485.3|10485.3|0
1649854250000|2022-04-13 12:50:50|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|10485.56|0
1649854260000|2022-04-13 12:51:00|10486.03|10486.03|10486.3|10486.3|10486.3|10486.3|10486.03|10486.03|0
1649854270000|2022-04-13 12:51:10|10486.38|10486.38|10488.44|10488.44|10488.44|10488.44|10486.38|10486.38|0
1649854280000|2022-04-13 12:51:20|10488.37|10488.37|10488.82|10488.82|10489.22|10489.22|10488.37|10488.37|0
1649854290000|2022-04-13 12:51:30|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|10490.78|0
1649854310000|2022-04-13 12:51:50|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|10489.8|0
1649854320000|2022-04-13 12:52:00|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|0
1649854330000|2022-04-13 12:52:10|10489.2|10489.2|10489.2|10489.2|10489.2|10489.2|10489.2|10489.2|0
1649854340000|2022-04-13 12:52:20|10489.41|10489.41|10489.23|10489.23|10489.41|10489.41|10489.23|10489.23|0
1649854350000|2022-04-13 12:52:30|10489.29|10489.29|10489.29|10489.29|10489.36|10489.36|10489.29|10489.29|0
1649854370000|2022-04-13 12:52:50|10488.9|10488.9|10489.37|10489.37|10489.37|10489.37|10488.9|10488.9|0
1649854380000|2022-04-13 12:53:00|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|10488.39|0
1649854390000|2022-04-13 12:53:10|10487.92|10487.92|10487.59|10487.59|10487.92|10487.92|10487.59|10487.59|0
1649854410000|2022-04-13 12:53:30|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|10487.66|0
1649854440000|2022-04-13 12:54:00|10485.7|10485.7|10484.76|10484.76|10485.7|10485.7|10484.76|10484.76|0
1649854460000|2022-04-13 12:54:20|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|10483.78|0
1649854520000|2022-04-13 12:55:20|10483.66|10483.66|10482.15|10482.15|10483.74|10483.74|10482.15|10482.15|0
1649854530000|2022-04-13 12:55:30|10482.65|10482.65|10481.91|10481.91|10482.65|10482.65|10481.68|10481.68|0
1649854540000|2022-04-13 12:55:40|10481.74|10481.74|10480.76|10480.76|10481.74|10481.74|10480.76|10480.76|0
1649854550000|2022-04-13 12:55:50|10480.63|10480.63|10480.7|10480.7|10480.76|10480.76|10480.56|10480.56|0
1649854560000|2022-04-13 12:56:00|10479.75|10479.75|10479.75|10479.75|10479.75|10479.75|10479.75|10479.75|0
1649854570000|2022-04-13 12:56:10|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|10479.6|0
1649854580000|2022-04-13 12:56:20|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|10479.47|0
1649854590000|2022-04-13 12:56:30|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|0
1649854600000|2022-04-13 12:56:40|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|0
1649854620000|2022-04-13 12:57:00|10478.6|10478.6|10478.9|10478.9|10478.99|10478.99|10478.6|10478.6|0
1649854630000|2022-04-13 12:57:10|10478.72|10478.72|10478.24|10478.24|10478.72|10478.72|10478.24|10478.24|0
1649854660000|2022-04-13 12:57:40|10477.9|10477.9|10478.24|10478.24|10478.24|10478.24|10477.9|10477.9|0
1649854690000|2022-04-13 12:58:10|10477.97|10477.97|10477.71|10477.71|10477.97|10477.97|10477.71|10477.71|0
1649854700000|2022-04-13 12:58:20|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|0
1649854710000|2022-04-13 12:58:30|10477.3|10477.3|10476.36|10476.36|10477.3|10477.3|10476.36|10476.36|0
1649854720000|2022-04-13 12:58:40|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|10476.54|0
1649854730000|2022-04-13 12:58:50|10476.38|10476.38|10476.07|10476.07|10476.38|10476.38|10476.07|10476.07|0
1649854740000|2022-04-13 12:59:00|10476.54|10476.54|10477.01|10477.01|10477.01|10477.01|10476.54|10476.54|0
1649854760000|2022-04-13 12:59:20|10476.88|10476.88|10476.88|10476.88|10476.88|10476.88|10476.88|10476.88|0
1649854780000|2022-04-13 12:59:40|10477.09|10477.09|10477.09|10477.09|10477.09|10477.09|10477.09|10477.09|0
1649854790000|2022-04-13 12:59:50|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|10476.62|0
1649854810000|2022-04-13 13:00:10|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|0
1649854820000|2022-04-13 13:00:20|10477.65|10477.65|10480.3|10480.3|10480.3|10480.3|10477.65|10477.65|0
1649854830000|2022-04-13 13:00:30|10479.61|10479.61|10479.13|10479.13|10479.61|10479.61|10479.13|10479.13|0
1649854840000|2022-04-13 13:00:40|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|0
1649854850000|2022-04-13 13:00:50|10480|10480|10480|10480|10480|10480|10480|10480|0
1649854860000|2022-04-13 13:01:00|10479.03|10479.03|10478.55|10478.55|10479.03|10479.03|10478.55|10478.55|0
1649854870000|2022-04-13 13:01:10|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|0
1649854880000|2022-04-13 13:01:20|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|10478.73|0
1649854890000|2022-04-13 13:01:30|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|10478.62|0
1649854900000|2022-04-13 13:01:40|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|10479.56|0
1649854920000|2022-04-13 13:02:00|10479.96|10479.96|10480.46|10480.46|10480.46|10480.46|10479.96|10479.96|0
1649854940000|2022-04-13 13:02:20|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|0
1649854950000|2022-04-13 13:02:30|10480.73|10480.73|10480.73|10480.73|10480.73|10480.73|10480.73|10480.73|0
1649854960000|2022-04-13 13:02:40|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|0
1649854980000|2022-04-13 13:03:00|10481.33|10481.33|10481.33|10481.33|10481.33|10481.33|10481.33|10481.33|0
1649854990000|2022-04-13 13:03:10|10480.83|10480.83|10480.36|10480.36|10480.83|10480.83|10480.36|10480.36|0
1649855000000|2022-04-13 13:03:20|10479.04|10479.04|10480.15|10480.15|10480.36|10480.36|10479.04|10479.04|0
1649855010000|2022-04-13 13:03:30|10479.18|10479.18|10480.15|10480.15|10480.15|10480.15|10479.18|10479.18|0
1649855020000|2022-04-13 13:03:40|10480.41|10480.41|10480.41|10480.41|10480.41|10480.41|10480.41|10480.41|0
1649855030000|2022-04-13 13:03:50|10480.64|10480.64|10480.41|10480.41|10480.64|10480.64|10480.29|10480.29|0
1649855040000|2022-04-13 13:04:00|10480.89|10480.89|10480.89|10480.89|10480.89|10480.89|10480.89|10480.89|0
1649855060000|2022-04-13 13:04:20|10480.2|10480.2|10480.54|10480.54|10480.54|10480.54|10480.2|10480.2|0
1649855090000|2022-04-13 13:04:50|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|10480.77|0
1649855100000|2022-04-13 13:05:00|10480.61|10480.61|10480.61|10480.61|10480.61|10480.61|10480.61|10480.61|0
1649855120000|2022-04-13 13:05:20|10481|10481|10480.66|10480.66|10481|10481|10480.66|10480.66|0
1649855130000|2022-04-13 13:05:30|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|10479.71|0
1649855140000|2022-04-13 13:05:40|10480.19|10480.19|10480.66|10480.66|10480.66|10480.66|10480.19|10480.19|0
1649855150000|2022-04-13 13:05:50|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|10481.13|0
1649855160000|2022-04-13 13:06:00|10480.92|10480.92|10479.73|10479.73|10480.92|10480.92|10479.58|10479.58|0
1649855180000|2022-04-13 13:06:20|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|10478.76|0
1649855190000|2022-04-13 13:06:30|10478.33|10478.33|10480.5|10480.5|10480.5|10480.5|10478.33|10478.33|0
1649855200000|2022-04-13 13:06:40|10479.66|10479.66|10479.45|10479.45|10479.66|10479.66|10479.45|10479.45|0
1649855220000|2022-04-13 13:07:00|10479.05|10479.05|10478.11|10478.11|10479.05|10479.05|10478.11|10478.11|0
1649855230000|2022-04-13 13:07:10|10478.31|10478.31|10476.55|10476.55|10478.31|10478.31|10476.55|10476.55|0
1649855240000|2022-04-13 13:07:20|10476.43|10476.43|10475.19|10475.19|10476.43|10476.43|10475.19|10475.19|0
1649855250000|2022-04-13 13:07:30|10475.03|10475.03|10474.13|10474.13|10475.03|10475.03|10474.13|10474.13|0
1649855260000|2022-04-13 13:07:40|10473.98|10473.98|10474.13|10474.13|10474.13|10474.13|10473.98|10473.98|0
1649855270000|2022-04-13 13:07:50|10473.97|10473.97|10474.18|10474.18|10474.18|10474.18|10473.97|10473.97|0
1649855280000|2022-04-13 13:08:00|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|0
1649855290000|2022-04-13 13:08:10|10473.87|10473.87|10472.22|10472.22|10473.87|10473.87|10472.22|10472.22|0
1649855300000|2022-04-13 13:08:20|10472.28|10472.28|10472.69|10472.69|10472.69|10472.69|10472.22|10472.22|0
1649855310000|2022-04-13 13:08:30|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|10472.48|0
1649855320000|2022-04-13 13:08:40|10472.59|10472.59|10473.57|10473.57|10473.57|10473.57|10472.59|10472.59|0
1649855330000|2022-04-13 13:08:50|10473.31|10473.31|10473.1|10473.1|10473.31|10473.31|10473.1|10473.1|0
1649855340000|2022-04-13 13:09:00|10472.7|10472.7|10471.73|10471.73|10472.7|10472.7|10471.73|10471.73|0
1649855350000|2022-04-13 13:09:10|10471.23|10471.23|10470.28|10470.28|10471.23|10471.23|10470.28|10470.28|0
1649855360000|2022-04-13 13:09:20|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|0
1649855400000|2022-04-13 13:10:00|10470.88|10470.88|10471.23|10471.23|10471.23|10471.23|10470.88|10470.88|0
1649855410000|2022-04-13 13:10:10|10471.11|10471.11|10470.15|10470.15|10471.57|10471.57|10470.15|10470.15|0
1649855420000|2022-04-13 13:10:20|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|0
1649855430000|2022-04-13 13:10:30|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|10471.17|0
1649855440000|2022-04-13 13:10:40|10472.15|10472.15|10472.62|10472.62|10472.62|10472.62|10472.15|10472.15|0
1649855460000|2022-04-13 13:11:00|10472.51|10472.51|10472.64|10472.64|10472.64|10472.64|10472.51|10472.51|0
1649855470000|2022-04-13 13:11:10|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|0
1649855490000|2022-04-13 13:11:30|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|0
1649855520000|2022-04-13 13:12:00|10472.12|10472.12|10472.05|10472.05|10472.12|10472.12|10472.05|10472.05|0
1649855530000|2022-04-13 13:12:10|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|0
1649855540000|2022-04-13 13:12:20|10471.18|10471.18|10471.66|10471.66|10471.66|10471.66|10470.84|10470.84|0
1649855550000|2022-04-13 13:12:30|10470.68|10470.68|10471.31|10471.31|10471.66|10471.66|10470.68|10470.68|0
1649855570000|2022-04-13 13:12:50|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|10471.39|0
1649855580000|2022-04-13 13:13:00|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|0
1649855590000|2022-04-13 13:13:10|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|0
1649855600000|2022-04-13 13:13:20|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|10471.1|0
1649855620000|2022-04-13 13:13:40|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|0
1649855650000|2022-04-13 13:14:10|10470.97|10470.97|10471.1|10471.1|10471.1|10471.1|10470.97|10470.97|0
1649855660000|2022-04-13 13:14:20|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|0
1649855690000|2022-04-13 13:14:50|10470.51|10470.51|10470.21|10470.21|10470.51|10470.51|10470.01|10470.01|0
1649855700000|2022-04-13 13:15:00|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|0
1649855710000|2022-04-13 13:15:10|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|10469.46|0
1649855720000|2022-04-13 13:15:20|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|10469.16|0
1649855730000|2022-04-13 13:15:30|10469.04|10469.04|10469.14|10469.14|10469.14|10469.14|10469.04|10469.04|0
1649855740000|2022-04-13 13:15:40|10469.01|10469.01|10469.18|10469.18|10469.18|10469.18|10469.01|10469.01|0
1649855750000|2022-04-13 13:15:50|10469.05|10469.05|10469.22|10469.22|10469.22|10469.22|10469.05|10469.05|0
1649855790000|2022-04-13 13:16:30|10469.56|10469.56|10469.09|10469.09|10469.56|10469.56|10469.09|10469.09|0
1649855800000|2022-04-13 13:16:40|10470.03|10470.03|10469.77|10469.77|10470.51|10470.51|10469.77|10469.77|0
1649855810000|2022-04-13 13:16:50|10469.71|10469.71|10469.58|10469.58|10469.71|10469.71|10469.58|10469.58|0
1649855820000|2022-04-13 13:17:00|10469.64|10469.64|10469.84|10469.84|10469.84|10469.84|10469.64|10469.64|0
1649855830000|2022-04-13 13:17:10|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|10469.98|0
1649855840000|2022-04-13 13:17:20|10469.91|10469.91|10469.89|10469.89|10469.91|10469.91|10469.78|10469.78|0
1649855850000|2022-04-13 13:17:30|10468.47|10468.47|10468.46|10468.46|10468.59|10468.59|10468.46|10468.46|0
1649855860000|2022-04-13 13:17:40|10468.4|10468.4|10469.34|10469.34|10469.34|10469.34|10468.4|10468.4|0
1649855870000|2022-04-13 13:17:50|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|10469.28|0
1649855880000|2022-04-13 13:18:00|10468.8|10468.8|10468.74|10468.74|10468.8|10468.8|10468.74|10468.74|0
1649855890000|2022-04-13 13:18:10|10468.61|10468.61|10469.01|10469.01|10469.08|10469.08|10468.61|10468.61|0
1649855900000|2022-04-13 13:18:20|10469.15|10469.15|10469.75|10469.75|10470.15|10470.15|10469.15|10469.15|0
1649855910000|2022-04-13 13:18:30|10469.68|10469.68|10470.71|10470.71|10470.71|10470.71|10469.35|10469.35|0
1649855920000|2022-04-13 13:18:40|10470.58|10470.58|10470.07|10470.07|10470.58|10470.58|10469.97|10469.97|0
1649855930000|2022-04-13 13:18:50|10470.2|10470.2|10469.71|10469.71|10470.26|10470.26|10469.71|10469.71|0
1649855940000|2022-04-13 13:19:00|10469.6|10469.6|10469.32|10469.32|10469.6|10469.6|10469.32|10469.32|0
1649855950000|2022-04-13 13:19:10|10469.39|10469.39|10469.62|10469.62|10469.62|10469.62|10469.39|10469.39|0
1649855960000|2022-04-13 13:19:20|10469.79|10469.79|10469.01|10469.01|10469.79|10469.79|10469.01|10469.01|0
1649855970000|2022-04-13 13:19:30|10469.27|10469.27|10469.39|10469.39|10469.39|10469.39|10469.27|10469.27|0
1649856000000|2022-04-13 13:20:00|10469.55|10469.55|10470.15|10470.15|10470.15|10470.15|10469.55|10469.55|0
1649856010000|2022-04-13 13:20:10|10470.04|10470.04|10470.6|10470.6|10470.6|10470.6|10470.04|10470.04|0
1649856020000|2022-04-13 13:20:20|10470.18|10470.18|10470.18|10470.18|10470.18|10470.18|10470.18|10470.18|0
1649856030000|2022-04-13 13:20:30|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|0
1649856040000|2022-04-13 13:20:40|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|10471.08|0
1649856050000|2022-04-13 13:20:50|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|0
1649856070000|2022-04-13 13:21:10|10470.52|10470.52|10471.15|10471.15|10471.15|10471.15|10470.52|10470.52|0
1649856080000|2022-04-13 13:21:20|10470.68|10470.68|10470.3|10470.3|10470.89|10470.89|10470.3|10470.3|0
1649856090000|2022-04-13 13:21:30|10470.81|10470.81|10471.21|10471.21|10471.21|10471.21|10470.74|10470.74|0
1649856100000|2022-04-13 13:21:40|10470.69|10470.69|10471.17|10471.17|10471.17|10471.17|10470.69|10470.69|0
1649856120000|2022-04-13 13:22:00|10471.27|10471.27|10471.38|10471.38|10471.38|10471.38|10471.27|10471.27|0
1649856130000|2022-04-13 13:22:10|10471.69|10471.69|10471.63|10471.63|10472.16|10472.16|10471.63|10471.63|0
1649856150000|2022-04-13 13:22:30|10471.84|10471.84|10472.11|10472.11|10472.11|10472.11|10471.63|10471.63|0
1649856170000|2022-04-13 13:22:50|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|10471.99|0
1649856180000|2022-04-13 13:23:00|10472.12|10472.12|10472.76|10472.76|10472.76|10472.76|10472.12|10472.12|0
1649856190000|2022-04-13 13:23:10|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|0
1649856200000|2022-04-13 13:23:20|10473.63|10473.63|10473.63|10473.63|10473.63|10473.63|10473.63|10473.63|0
1649856210000|2022-04-13 13:23:30|10474.1|10474.1|10475.53|10475.53|10475.68|10475.68|10474.1|10474.1|0
1649856220000|2022-04-13 13:23:40|10475.45|10475.45|10475.16|10475.16|10475.45|10475.45|10474.69|10474.69|0
1649856230000|2022-04-13 13:23:50|10475.34|10475.34|10474.94|10474.94|10475.34|10475.34|10474.74|10474.74|0
1649856240000|2022-04-13 13:24:00|10473.97|10473.97|10473.49|10473.49|10473.97|10473.97|10473.49|10473.49|0
1649856260000|2022-04-13 13:24:20|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|10473.23|0
1649856270000|2022-04-13 13:24:30|10473.03|10473.03|10473.03|10473.03|10473.03|10473.03|10473.03|10473.03|0
1649856280000|2022-04-13 13:24:40|10472.83|10472.83|10473.3|10473.3|10473.3|10473.3|10472.83|10472.83|0
1649856290000|2022-04-13 13:24:50|10473.51|10473.51|10473.75|10473.75|10473.75|10473.75|10473.51|10473.51|0
1649856300000|2022-04-13 13:25:00|10473.27|10473.27|10472.3|10472.3|10473.27|10473.27|10471.82|10471.82|0
1649856310000|2022-04-13 13:25:10|10472.18|10472.18|10471.78|10471.78|10472.18|10472.18|10471.78|10471.78|0
1649856320000|2022-04-13 13:25:20|10470.81|10470.81|10472.18|10472.18|10472.18|10472.18|10470.81|10470.81|0
1649856350000|2022-04-13 13:25:50|10472.23|10472.23|10471.9|10471.9|10472.23|10472.23|10471.9|10471.9|0
1649856370000|2022-04-13 13:26:10|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|0
1649856380000|2022-04-13 13:26:20|10471.9|10471.9|10471.43|10471.43|10471.9|10471.9|10471.43|10471.43|0
1649856400000|2022-04-13 13:26:40|10471.31|10471.31|10469.24|10469.24|10471.31|10471.31|10469.24|10469.24|0
1649856410000|2022-04-13 13:26:50|10468.77|10468.77|10468.37|10468.37|10468.77|10468.77|10468.37|10468.37|0
1649856440000|2022-04-13 13:27:20|10468.63|10468.63|10468.78|10468.78|10468.78|10468.78|10468.63|10468.63|0
1649856450000|2022-04-13 13:27:30|10468.67|10468.67|10468.67|10468.67|10468.67|10468.67|10468.67|10468.67|0
1649856470000|2022-04-13 13:27:50|10468.19|10468.19|10467.92|10467.92|10468.19|10468.19|10467.92|10467.92|0
1649856490000|2022-04-13 13:28:10|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|0
1649856500000|2022-04-13 13:28:20|10468.24|10468.24|10467.77|10467.77|10468.24|10468.24|10467.77|10467.77|0
1649856510000|2022-04-13 13:28:30|10466.79|10466.79|10466.79|10466.79|10466.79|10466.79|10466.79|10466.79|0
1649856520000|2022-04-13 13:28:40|10467.05|10467.05|10468.03|10468.03|10468.03|10468.03|10467.05|10467.05|0
1649856530000|2022-04-13 13:28:50|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|10467.8|0
1649856550000|2022-04-13 13:29:10|10467.45|10467.45|10466.74|10466.74|10467.45|10467.45|10466.74|10466.74|0
1649856560000|2022-04-13 13:29:20|10467.08|10467.08|10467.08|10467.08|10467.08|10467.08|10467.08|10467.08|0
1649856570000|2022-04-13 13:29:30|10467.31|10467.31|10467.43|10467.43|10467.43|10467.43|10467.31|10467.31|0
1649856590000|2022-04-13 13:29:50|10467.93|10467.93|10467.62|10467.62|10467.93|10467.93|10467.46|10467.46|0
1649856600000|2022-04-13 13:30:00|10467.6|10467.6|10470.97|10470.97|10470.97|10470.97|10467.6|10467.6|0
1649856610000|2022-04-13 13:30:10|10471.92|10471.92|10470.1|10470.1|10472.87|10472.87|10469.63|10469.63|0
1649856620000|2022-04-13 13:30:20|10470.23|10470.23|10469.75|10469.75|10470.23|10470.23|10469.75|10469.75|0
1649856630000|2022-04-13 13:30:30|10469.64|10469.64|10471.94|10471.94|10472.41|10472.41|10469.64|10469.64|0
1649856640000|2022-04-13 13:30:40|10472.41|10472.41|10473.36|10473.36|10475.72|10475.72|10472.41|10472.41|0
1649856650000|2022-04-13 13:30:50|10472.88|10472.88|10471.22|10471.22|10472.88|10472.88|10471.22|10471.22|0
1649856660000|2022-04-13 13:31:00|10470.27|10470.27|10469.44|10469.44|10471.01|10471.01|10469.44|10469.44|0
1649856670000|2022-04-13 13:31:10|10469.09|10469.09|10464.28|10464.28|10469.09|10469.09|10463.8|10463.8|0
1649856680000|2022-04-13 13:31:20|10464.48|10464.48|10465.32|10465.32|10465.46|10465.46|10464.48|10464.48|0
1649856690000|2022-04-13 13:31:30|10465.05|10465.05|10463.64|10463.64|10465.14|10465.14|10463.64|10463.64|0
1649856700000|2022-04-13 13:31:40|10463.16|10463.16|10462.56|10462.56|10463.16|10463.16|10462.56|10462.56|0
1649856710000|2022-04-13 13:31:50|10463.51|10463.51|10465.06|10465.06|10465.06|10465.06|10463.51|10463.51|0
1649856720000|2022-04-13 13:32:00|10464.58|10464.58|10466.85|10466.85|10467.19|10467.19|10464.58|10464.58|0
1649856730000|2022-04-13 13:32:10|10467.04|10467.04|10461.99|10461.99|10467.44|10467.44|10461.99|10461.99|0
1649856740000|2022-04-13 13:32:20|10461.65|10461.65|10459.56|10459.56|10461.77|10461.77|10458.67|10458.67|0
1649856750000|2022-04-13 13:32:30|10459.67|10459.67|10459.67|10459.67|10459.67|10459.67|10459.67|10459.67|0
1649856770000|2022-04-13 13:32:50|10459.56|10459.56|10458.11|10458.11|10459.56|10459.56|10458.11|10458.11|0
1649856780000|2022-04-13 13:33:00|10459.05|10459.05|10454.59|10454.59|10459.31|10459.31|10454.59|10454.59|0
1649856790000|2022-04-13 13:33:10|10454.99|10454.99|10453.57|10453.57|10455.94|10455.94|10453.38|10453.38|0
1649856800000|2022-04-13 13:33:20|10453.45|10453.45|10451.96|10451.96|10453.45|10453.45|10451.96|10451.96|0
1649856810000|2022-04-13 13:33:30|10452.94|10452.94|10451.69|10451.69|10452.94|10452.94|10451.47|10451.47|0
1649856820000|2022-04-13 13:33:40|10450.71|10450.71|10446.31|10446.31|10450.71|10450.71|10446.31|10446.31|0
1649856830000|2022-04-13 13:33:50|10446.21|10446.21|10446.49|10446.49|10446.49|10446.49|10445.83|10445.83|0
1649856840000|2022-04-13 13:34:00|10447.44|10447.44|10448.44|10448.44|10449.39|10449.39|10446.46|10446.46|0
1649856850000|2022-04-13 13:34:10|10448.51|10448.51|10447.76|10447.76|10448.51|10448.51|10446.67|10446.67|0
1649856860000|2022-04-13 13:34:20|10446.78|10446.78|10445.34|10445.34|10446.78|10446.78|10444.94|10444.94|0
1649856870000|2022-04-13 13:34:30|10445.74|10445.74|10444.79|10444.79|10445.74|10445.74|10444.79|10444.79|0
1649856880000|2022-04-13 13:34:40|10444.87|10444.87|10445.91|10445.91|10445.91|10445.91|10444.87|10444.87|0
1649856890000|2022-04-13 13:34:50|10445.44|10445.44|10444.59|10444.59|10445.44|10445.44|10442.2|10442.2|0
1649856900000|2022-04-13 13:35:00|10445.57|10445.57|10447.97|10447.97|10448.1|10448.1|10445.57|10445.57|0
1649856910000|2022-04-13 13:35:10|10448.36|10448.36|10448.49|10448.49|10450.08|10450.08|10448.36|10448.36|0
1649856920000|2022-04-13 13:35:20|10448.62|10448.62|10447.55|10447.55|10448.62|10448.62|10447.09|10447.09|0
1649856930000|2022-04-13 13:35:30|10447.74|10447.74|10447.66|10447.66|10447.74|10447.74|10447.66|10447.66|0
1649856940000|2022-04-13 13:35:40|10447.19|10447.19|10448.86|10448.86|10448.86|10448.86|10447.19|10447.19|0
1649856950000|2022-04-13 13:35:50|10449.83|10449.83|10447.57|10447.57|10449.83|10449.83|10447.57|10447.57|0
1649856960000|2022-04-13 13:36:00|10447.77|10447.77|10452.47|10452.47|10452.47|10452.47|10447.77|10447.77|0
1649856970000|2022-04-13 13:36:10|10453.42|10453.42|10452.84|10452.84|10453.5|10453.5|10452.84|10452.84|0
1649856980000|2022-04-13 13:36:20|10453.82|10453.82|10454.83|10454.83|10454.83|10454.83|10453.82|10453.82|0
1649856990000|2022-04-13 13:36:30|10455.86|10455.86|10457.79|10457.79|10457.79|10457.79|10455.86|10455.86|0
1649857000000|2022-04-13 13:36:40|10458.14|10458.14|10458.42|10458.42|10458.56|10458.56|10458.14|10458.14|0
1649857010000|2022-04-13 13:36:50|10458.9|10458.9|10458.52|10458.52|10459|10459|10458.52|10458.52|0
1649857020000|2022-04-13 13:37:00|10458.65|10458.65|10459.13|10459.13|10459.13|10459.13|10458.65|10458.65|0
1649857030000|2022-04-13 13:37:10|10461.08|10461.08|10460.93|10460.93|10461.08|10461.08|10460.93|10460.93|0
1649857040000|2022-04-13 13:37:20|10461.14|10461.14|10461.14|10461.14|10461.14|10461.14|10461.14|10461.14|0
1649857050000|2022-04-13 13:37:30|10461.61|10461.61|10462.68|10462.68|10463.51|10463.51|10461.61|10461.61|0
1649857060000|2022-04-13 13:37:40|10462.56|10462.56|10463.81|10463.81|10463.81|10463.81|10462.56|10462.56|0
1649857070000|2022-04-13 13:37:50|10464.79|10464.79|10465.13|10465.13|10465.26|10465.26|10464.79|10464.79|0
1649857080000|2022-04-13 13:38:00|10466.11|10466.11|10466.93|10466.93|10466.93|10466.93|10466.11|10466.11|0
1649857090000|2022-04-13 13:38:10|10467.88|10467.88|10467.4|10467.4|10467.88|10467.88|10467.4|10467.4|0
1649857100000|2022-04-13 13:38:20|10467.88|10467.88|10468.88|10468.88|10468.88|10468.88|10467.88|10467.88|0
1649857110000|2022-04-13 13:38:30|10468.4|10468.4|10469.89|10469.89|10470.36|10470.36|10468.4|10468.4|0
1649857120000|2022-04-13 13:38:40|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|0
1649857130000|2022-04-13 13:38:50|10471.26|10471.26|10471.38|10471.38|10471.38|10471.38|10471.26|10471.26|0
1649857140000|2022-04-13 13:39:00|10471.58|10471.58|10474.02|10474.02|10474.99|10474.99|10471.58|10471.58|0
1649857150000|2022-04-13 13:39:10|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|0
1649857160000|2022-04-13 13:39:20|10473.44|10473.44|10474.51|10474.51|10474.51|10474.51|10473.44|10473.44|0
1649857170000|2022-04-13 13:39:30|10474.31|10474.31|10474.41|10474.41|10474.48|10474.48|10474.31|10474.31|0
1649857180000|2022-04-13 13:39:40|10474.34|10474.34|10475.72|10475.72|10475.72|10475.72|10474.34|10474.34|0
1649857200000|2022-04-13 13:40:00|10475.55|10475.55|10474.1|10474.1|10475.55|10475.55|10474.1|10474.1|0
1649857210000|2022-04-13 13:40:10|10475.08|10475.08|10474.29|10474.29|10475.08|10475.08|10473.89|10473.89|0
1649857220000|2022-04-13 13:40:20|10473.34|10473.34|10473.74|10473.74|10473.74|10473.74|10473.34|10473.34|0
1649857230000|2022-04-13 13:40:30|10474.13|10474.13|10473.74|10473.74|10474.53|10474.53|10473.74|10473.74|0
1649857240000|2022-04-13 13:40:40|10474.71|10474.71|10475.69|10475.69|10475.69|10475.69|10474.71|10474.71|0
1649857250000|2022-04-13 13:40:50|10474.74|10474.74|10475.69|10475.69|10475.69|10475.69|10474.74|10474.74|0
1649857260000|2022-04-13 13:41:00|10476.72|10476.72|10476.62|10476.62|10476.72|10476.72|10476.62|10476.62|0
1649857270000|2022-04-13 13:41:10|10477.1|10477.1|10476.98|10476.98|10477.1|10477.1|10476.98|10476.98|0
1649857280000|2022-04-13 13:41:20|10476.88|10476.88|10477.62|10477.62|10477.96|10477.96|10476.41|10476.41|0
1649857290000|2022-04-13 13:41:30|10478.59|10478.59|10480.88|10480.88|10480.88|10480.88|10478.59|10478.59|0
1649857300000|2022-04-13 13:41:40|10480.95|10480.95|10482.66|10482.66|10482.66|10482.66|10480.95|10480.95|0
1649857310000|2022-04-13 13:41:50|10482.86|10482.86|10483.58|10483.58|10483.58|10483.58|10482.86|10482.86|0
1649857320000|2022-04-13 13:42:00|10484.17|10484.17|10486.52|10486.52|10486.52|10486.52|10484.17|10484.17|0
1649857330000|2022-04-13 13:42:10|10487.02|10487.02|10486.67|10486.67|10487.02|10487.02|10486.55|10486.55|0
1649857340000|2022-04-13 13:42:20|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|0
1649857350000|2022-04-13 13:42:30|10487.04|10487.04|10487.52|10487.52|10488.01|10488.01|10487.04|10487.04|0
1649857360000|2022-04-13 13:42:40|10487.12|10487.12|10487.39|10487.39|10487.6|10487.6|10487.12|10487.12|0
1649857370000|2022-04-13 13:42:50|10488.36|10488.36|10487.42|10487.42|10488.36|10488.36|10487.42|10487.42|0
1649857380000|2022-04-13 13:43:00|10486.94|10486.94|10486.1|10486.1|10486.94|10486.94|10486.1|10486.1|0
1649857390000|2022-04-13 13:43:10|10486|10486|10485.97|10485.97|10486.08|10486.08|10485.13|10485.13|0
1649857400000|2022-04-13 13:43:20|10485.82|10485.82|10488.12|10488.12|10488.46|10488.46|10485.82|10485.82|0
1649857410000|2022-04-13 13:43:30|10489.09|10489.09|10489.53|10489.53|10489.53|10489.53|10488.62|10488.62|0
1649857420000|2022-04-13 13:43:40|10489.88|10489.88|10490.61|10490.61|10490.61|10490.61|10489.66|10489.66|0
1649857440000|2022-04-13 13:44:00|10489.63|10489.63|10490|10490|10490|10490|10489.63|10489.63|0
1649857450000|2022-04-13 13:44:10|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|0
1649857470000|2022-04-13 13:44:30|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|10491.24|0
1649857480000|2022-04-13 13:44:40|10492.21|10492.21|10487.93|10487.93|10492.21|10492.21|10487.86|10487.86|0
1649857490000|2022-04-13 13:44:50|10487.58|10487.58|10485.66|10485.66|10487.58|10487.58|10485.66|10485.66|0
1649857500000|2022-04-13 13:45:00|10484.68|10484.68|10485.58|10485.58|10485.58|10485.58|10484.6|10484.6|0
1649857510000|2022-04-13 13:45:10|10485.5|10485.5|10485.74|10485.74|10485.74|10485.74|10485.19|10485.19|0
1649857520000|2022-04-13 13:45:20|10485.54|10485.54|10486.3|10486.3|10486.3|10486.3|10485.54|10485.54|0
1649857530000|2022-04-13 13:45:30|10487.28|10487.28|10489.99|10489.99|10489.99|10489.99|10487.28|10487.28|0
1649857540000|2022-04-13 13:45:40|10489.78|10489.78|10489.78|10489.78|10489.78|10489.78|10489.78|10489.78|0
1649857550000|2022-04-13 13:45:50|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|0
1649857560000|2022-04-13 13:46:00|10488.59|10488.59|10488.72|10488.72|10488.72|10488.72|10488.59|10488.59|0
1649857570000|2022-04-13 13:46:10|10488.65|10488.65|10489.89|10489.89|10489.89|10489.89|10487.5|10487.5|0
1649857580000|2022-04-13 13:46:20|10490.45|10490.45|10492.28|10492.28|10492.28|10492.28|10490.19|10490.19|0
1649857590000|2022-04-13 13:46:30|10491.31|10491.31|10490.83|10490.83|10491.31|10491.31|10490.83|10490.83|0
1649857600000|2022-04-13 13:46:40|10491.31|10491.31|10490.83|10490.83|10491.31|10491.31|10490.83|10490.83|0
1649857610000|2022-04-13 13:46:50|10491.06|10491.06|10491.06|10491.06|10491.06|10491.06|10491.06|10491.06|0
1649857620000|2022-04-13 13:47:00|10490.59|10490.59|10490.32|10490.32|10490.59|10490.59|10490.32|10490.32|0
1649857640000|2022-04-13 13:47:20|10488.9|10488.9|10489.02|10489.02|10489.02|10489.02|10488.9|10488.9|0
1649857650000|2022-04-13 13:47:30|10489.22|10489.22|10492.66|10492.66|10492.66|10492.66|10489.22|10489.22|0
1649857660000|2022-04-13 13:47:40|10493.13|10493.13|10499.02|10499.02|10499.02|10499.02|10493.13|10493.13|0
1649857670000|2022-04-13 13:47:50|10498.76|10498.76|10499.3|10499.3|10499.3|10499.3|10498.76|10498.76|0
1649857680000|2022-04-13 13:48:00|10498.33|10498.33|10498.54|10498.54|10498.54|10498.54|10498.33|10498.33|0
1649857690000|2022-04-13 13:48:10|10499.48|10499.48|10499.01|10499.01|10499.48|10499.48|10499.01|10499.01|0
1649857700000|2022-04-13 13:48:20|10499.09|10499.09|10499.17|10499.17|10499.48|10499.48|10498.78|10498.78|0
1649857710000|2022-04-13 13:48:30|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|0
1649857720000|2022-04-13 13:48:40|10498.32|10498.32|10497.13|10497.13|10498.72|10498.72|10496.96|10496.96|0
1649857740000|2022-04-13 13:49:00|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|10497.01|0
1649857750000|2022-04-13 13:49:10|10495.59|10495.59|10496.07|10496.07|10496.07|10496.07|10495.59|10495.59|0
1649857760000|2022-04-13 13:49:20|10495.97|10495.97|10495.68|10495.68|10496.16|10496.16|10495.68|10495.68|0
1649857770000|2022-04-13 13:49:30|10495.21|10495.21|10495.68|10495.68|10495.68|10495.68|10495.21|10495.21|0
1649857780000|2022-04-13 13:49:40|10495.8|10495.8|10496.62|10496.62|10496.62|10496.62|10495.33|10495.33|0
1649857790000|2022-04-13 13:49:50|10496.27|10496.27|10495.93|10495.93|10496.27|10496.27|10495.93|10495.93|0
1649857800000|2022-04-13 13:50:00|10496.91|10496.91|10497.88|10497.88|10497.88|10497.88|10495.93|10495.93|0
1649857810000|2022-04-13 13:50:10|10497.75|10497.75|10496.78|10496.78|10497.75|10497.75|10496.78|10496.78|0
1649857820000|2022-04-13 13:50:20|10496.3|10496.3|10496.3|10496.3|10496.3|10496.3|10496.3|10496.3|0
1649857830000|2022-04-13 13:50:30|10496.73|10496.73|10496.84|10496.84|10496.84|10496.84|10496.73|10496.73|0
1649857840000|2022-04-13 13:50:40|10497.79|10497.79|10500.18|10500.18|10500.18|10500.18|10497.79|10497.79|0
1649857850000|2022-04-13 13:50:50|10500.3|10500.3|10500.93|10500.93|10501.81|10501.81|10499.32|10499.32|0
1649857860000|2022-04-13 13:51:00|10500.8|10500.8|10501.31|10501.31|10501.39|10501.39|10500.8|10500.8|0
1649857870000|2022-04-13 13:51:10|10501.2|10501.2|10501.08|10501.08|10501.2|10501.2|10501.08|10501.08|0
1649857880000|2022-04-13 13:51:20|10501.29|10501.29|10501.29|10501.29|10501.29|10501.29|10501.29|10501.29|0
1649857890000|2022-04-13 13:51:30|10499.87|10499.87|10497.67|10497.67|10499.87|10499.87|10497.54|10497.54|0
1649857900000|2022-04-13 13:51:40|10496.25|10496.25|10497.59|10497.59|10497.59|10497.59|10496.25|10496.25|0
1649857910000|2022-04-13 13:51:50|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|0
1649857920000|2022-04-13 13:52:00|10497.25|10497.25|10497.3|10497.3|10497.41|10497.41|10496.84|10496.84|0
1649857930000|2022-04-13 13:52:10|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|10497.53|0
1649857940000|2022-04-13 13:52:20|10497.26|10497.26|10497.44|10497.44|10497.44|10497.44|10497.26|10497.26|0
1649857950000|2022-04-13 13:52:30|10497.18|10497.18|10496.51|10496.51|10497.18|10497.18|10496.04|10496.04|0
1649857970000|2022-04-13 13:52:50|10496.91|10496.91|10497.45|10497.45|10497.45|10497.45|10496.91|10496.91|0
1649857980000|2022-04-13 13:53:00|10498.43|10498.43|10500.43|10500.43|10500.43|10500.43|10498.43|10498.43|0
1649857990000|2022-04-13 13:53:10|10500.31|10500.31|10501.12|10501.12|10501.29|10501.29|10500.31|10500.31|0
1649858000000|2022-04-13 13:53:20|10501.92|10501.92|10503.75|10503.75|10503.75|10503.75|10501.52|10501.52|0
1649858010000|2022-04-13 13:53:30|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|0
1649858020000|2022-04-13 13:53:40|10503.17|10503.17|10504.51|10504.51|10504.51|10504.51|10503.17|10503.17|0
1649858030000|2022-04-13 13:53:50|10504.58|10504.58|10505.03|10505.03|10505.18|10505.18|10504.24|10504.24|0
1649858040000|2022-04-13 13:54:00|10505.14|10505.14|10506.27|10506.27|10506.81|10506.81|10505.14|10505.14|0
1649858050000|2022-04-13 13:54:10|10506.61|10506.61|10505.92|10505.92|10506.61|10506.61|10505.92|10505.92|0
1649858060000|2022-04-13 13:54:20|10505.77|10505.77|10506.05|10506.05|10506.05|10506.05|10505.77|10505.77|0
1649858070000|2022-04-13 13:54:30|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|10505.07|0
1649858080000|2022-04-13 13:54:40|10505.76|10505.76|10504.15|10504.15|10505.76|10505.76|10504.15|10504.15|0
1649858090000|2022-04-13 13:54:50|10503.68|10503.68|10501.03|10501.03|10503.68|10503.68|10500.09|10500.09|0
1649858100000|2022-04-13 13:55:00|10500.06|10500.06|10500.06|10500.06|10500.06|10500.06|10500.06|10500.06|0
1649858110000|2022-04-13 13:55:10|10499.94|10499.94|10499.94|10499.94|10499.94|10499.94|10499.94|10499.94|0
1649858120000|2022-04-13 13:55:20|10499.54|10499.54|10497.15|10497.15|10499.54|10499.54|10497.15|10497.15|0
1649858140000|2022-04-13 13:55:40|10497.36|10497.36|10496.85|10496.85|10497.36|10497.36|10496.85|10496.85|0
1649858150000|2022-04-13 13:55:50|10495.87|10495.87|10494.7|10494.7|10496.08|10496.08|10494.7|10494.7|0
1649858160000|2022-04-13 13:56:00|10494.5|10494.5|10492.95|10492.95|10494.5|10494.5|10492.56|10492.56|0
1649858170000|2022-04-13 13:56:10|10492.88|10492.88|10490.75|10490.75|10492.88|10492.88|10490.58|10490.58|0
1649858180000|2022-04-13 13:56:20|10491.69|10491.69|10491.3|10491.3|10491.69|10491.69|10491.3|10491.3|0
1649858190000|2022-04-13 13:56:30|10491.14|10491.14|10491.56|10491.56|10491.76|10491.76|10491.14|10491.14|0
1649858200000|2022-04-13 13:56:40|10491.44|10491.44|10490.46|10490.46|10491.44|10491.44|10490.46|10490.46|0
1649858210000|2022-04-13 13:56:50|10490.33|10490.33|10490.33|10490.33|10490.81|10490.81|10488.92|10488.92|0
1649858220000|2022-04-13 13:57:00|10490.68|10490.68|10492.63|10492.63|10493.45|10493.45|10490.68|10490.68|0
1649858230000|2022-04-13 13:57:10|10492.7|10492.7|10492.86|10492.86|10492.86|10492.86|10492.7|10492.7|0
1649858240000|2022-04-13 13:57:20|10492.96|10492.96|10491.63|10491.63|10493.27|10493.27|10491.63|10491.63|0
1649858250000|2022-04-13 13:57:30|10491.47|10491.47|10491|10491|10491.47|10491.47|10491|10491|0
1649858260000|2022-04-13 13:57:40|10490.52|10490.52|10492.89|10492.89|10492.89|10492.89|10490.52|10490.52|0
1649858270000|2022-04-13 13:57:50|10493.86|10493.86|10493.47|10493.47|10493.86|10493.86|10493.47|10493.47|0
1649858280000|2022-04-13 13:58:00|10495.42|10495.42|10495.84|10495.84|10495.84|10495.84|10495.42|10495.42|0
1649858290000|2022-04-13 13:58:10|10496.18|10496.18|10496.18|10496.18|10496.18|10496.18|10496.18|10496.18|0
1649858300000|2022-04-13 13:58:20|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|0
1649858310000|2022-04-13 13:58:30|10494.91|10494.91|10494.49|10494.49|10495.12|10495.12|10494.49|10494.49|0
1649858320000|2022-04-13 13:58:40|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|0
1649858330000|2022-04-13 13:58:50|10493|10493|10493|10493|10493|10493|10493|10493|0
1649858340000|2022-04-13 13:59:00|10492.06|10492.06|10490.7|10490.7|10492.06|10492.06|10490.7|10490.7|0
1649858350000|2022-04-13 13:59:10|10490.01|10490.01|10486.93|10486.93|10490.01|10490.01|10486.93|10486.93|0
1649858360000|2022-04-13 13:59:20|10487.19|10487.19|10486.85|10486.85|10487.19|10487.19|10486.85|10486.85|0
1649858370000|2022-04-13 13:59:30|10487.82|10487.82|10484.01|10484.01|10487.82|10487.82|10483.92|10483.92|0
1649858380000|2022-04-13 13:59:40|10483.61|10483.61|10482.64|10482.64|10483.61|10483.61|10482.64|10482.64|0
1649858390000|2022-04-13 13:59:50|10482.33|10482.33|10483.58|10483.58|10483.58|10483.58|10482.13|10482.13|0
1649858400000|2022-04-13 14:00:00|10484.08|10484.08|10485.23|10485.23|10485.49|10485.49|10484.08|10484.08|0
1649858410000|2022-04-13 14:00:10|10485.11|10485.11|10482.84|10482.84|10485.11|10485.11|10482.72|10482.72|0
1649858420000|2022-04-13 14:00:20|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|10482.68|0
1649858430000|2022-04-13 14:00:30|10481.74|10481.74|10481.93|10481.93|10482.21|10482.21|10480.48|10480.48|0
1649858440000|2022-04-13 14:00:40|10481.43|10481.43|10480.35|10480.35|10481.43|10481.43|10479.88|10479.88|0
1649858450000|2022-04-13 14:00:50|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|10480.24|0
1649858460000|2022-04-13 14:01:00|10480.39|10480.39|10480.29|10480.29|10480.79|10480.79|10480.29|10480.29|0
1649858470000|2022-04-13 14:01:10|10480.16|10480.16|10479.21|10479.21|10480.16|10480.16|10478.02|10478.02|0
1649858480000|2022-04-13 14:01:20|10478.81|10478.81|10480.05|10480.05|10480.05|10480.05|10478.81|10478.81|0
1649858490000|2022-04-13 14:01:30|10480.52|10480.52|10476.96|10476.96|10480.6|10480.6|10476.96|10476.96|0
1649858500000|2022-04-13 14:01:40|10475.98|10475.98|10475.74|10475.74|10476.71|10476.71|10475.74|10475.74|0
1649858510000|2022-04-13 14:01:50|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|0
1649858520000|2022-04-13 14:02:00|10475.75|10475.75|10478.41|10478.41|10478.41|10478.41|10475.75|10475.75|0
1649858530000|2022-04-13 14:02:10|10477.47|10477.47|10476.02|10476.02|10477.47|10477.47|10475.55|10475.55|0
1649858540000|2022-04-13 14:02:20|10475.17|10475.17|10473.52|10473.52|10475.17|10475.17|10473.04|10473.04|0
1649858550000|2022-04-13 14:02:30|10474.71|10474.71|10475.04|10475.04|10475.2|10475.2|10474.14|10474.14|0
1649858560000|2022-04-13 14:02:40|10475.2|10475.2|10475.32|10475.32|10475.32|10475.32|10475.2|10475.2|0
1649858570000|2022-04-13 14:02:50|10474.85|10474.85|10476.29|10476.29|10476.29|10476.29|10474.66|10474.66|0
1649858580000|2022-04-13 14:03:00|10477.35|10477.35|10477.64|10477.64|10477.64|10477.64|10477.17|10477.17|0
1649858600000|2022-04-13 14:03:20|10478.62|10478.62|10479.04|10479.04|10479.04|10479.04|10478.62|10478.62|0
1649858610000|2022-04-13 14:03:30|10478.57|10478.57|10478.09|10478.09|10478.57|10478.57|10478.09|10478.09|0
1649858620000|2022-04-13 14:03:40|10477.62|10477.62|10477.62|10477.62|10477.62|10477.62|10477.62|10477.62|0
1649858630000|2022-04-13 14:03:50|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|10477.15|0
1649858640000|2022-04-13 14:04:00|10477.28|10477.28|10479.99|10479.99|10479.99|10479.99|10477.28|10477.28|0
1649858650000|2022-04-13 14:04:10|10480.11|10480.11|10481.82|10481.82|10481.82|10481.82|10480.11|10480.11|0
1649858660000|2022-04-13 14:04:20|10481.35|10481.35|10480.87|10480.87|10481.35|10481.35|10480.87|10480.87|0
1649858670000|2022-04-13 14:04:30|10480.76|10480.76|10480.66|10480.66|10480.76|10480.76|10480.28|10480.28|0
1649858680000|2022-04-13 14:04:40|10481|10481|10482.49|10482.49|10482.49|10482.49|10481|10481|0
1649858690000|2022-04-13 14:04:50|10483.47|10483.47|10485.14|10485.14|10485.14|10485.14|10483.47|10483.47|0
1649858700000|2022-04-13 14:05:00|10485.4|10485.4|10487.41|10487.41|10487.41|10487.41|10485.4|10485.4|0
1649858710000|2022-04-13 14:05:10|10487.52|10487.52|10490.86|10490.86|10490.86|10490.86|10487.52|10487.52|0
1649858720000|2022-04-13 14:05:20|10490.46|10490.46|10490.8|10490.8|10490.98|10490.98|10490.46|10490.46|0
1649858730000|2022-04-13 14:05:30|10491.3|10491.3|10488.87|10488.87|10491.3|10491.3|10488.68|10488.68|0
1649858740000|2022-04-13 14:05:40|10489.35|10489.35|10491.74|10491.74|10491.74|10491.74|10489.35|10489.35|0
1649858750000|2022-04-13 14:05:50|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|10492.72|0
1649858760000|2022-04-13 14:06:00|10493.24|10493.24|10494.42|10494.42|10494.42|10494.42|10493.24|10493.24|0
1649858770000|2022-04-13 14:06:10|10494.16|10494.16|10492.97|10492.97|10494.16|10494.16|10492.71|10492.71|0
1649858780000|2022-04-13 14:06:20|10493.09|10493.09|10493.16|10493.16|10493.16|10493.16|10493.09|10493.09|0
1649858800000|2022-04-13 14:06:40|10493.33|10493.33|10495.17|10495.17|10495.17|10495.17|10493.33|10493.33|0
1649858810000|2022-04-13 14:06:50|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|0
1649858820000|2022-04-13 14:07:00|10495.22|10495.22|10495.02|10495.02|10495.49|10495.49|10495.02|10495.02|0
1649858830000|2022-04-13 14:07:10|10494.54|10494.54|10492.85|10492.85|10494.77|10494.77|10492.85|10492.85|0
1649858840000|2022-04-13 14:07:20|10492.5|10492.5|10492.85|10492.85|10492.85|10492.85|10492.5|10492.5|0
1649858850000|2022-04-13 14:07:30|10492.96|10492.96|10495.02|10495.02|10495.02|10495.02|10492.96|10492.96|0
1649858860000|2022-04-13 14:07:40|10495.28|10495.28|10494.55|10494.55|10495.28|10495.28|10494.55|10494.55|0
1649858880000|2022-04-13 14:08:00|10493.57|10493.57|10491.52|10491.52|10493.57|10493.57|10491.14|10491.14|0
1649858890000|2022-04-13 14:08:10|10491.45|10491.45|10492.44|10492.44|10492.44|10492.44|10491.45|10491.45|0
1649858900000|2022-04-13 14:08:20|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|0
1649858910000|2022-04-13 14:08:30|10492.6|10492.6|10492.47|10492.47|10492.94|10492.94|10492.47|10492.47|0
1649858920000|2022-04-13 14:08:40|10492.62|10492.62|10490.2|10490.2|10492.62|10492.62|10490.2|10490.2|0
1649858930000|2022-04-13 14:08:50|10489.92|10489.92|10489.29|10489.29|10490.39|10490.39|10489.29|10489.29|0
1649858940000|2022-04-13 14:09:00|10489.12|10489.12|10489.55|10489.55|10490.17|10490.17|10489.12|10489.12|0
1649858950000|2022-04-13 14:09:10|10489.89|10489.89|10489.41|10489.41|10489.89|10489.89|10489.41|10489.41|0
1649858960000|2022-04-13 14:09:20|10489.64|10489.64|10490.59|10490.59|10490.59|10490.59|10489.64|10489.64|0
1649858970000|2022-04-13 14:09:30|10491.57|10491.57|10491.9|10491.9|10491.9|10491.9|10491.57|10491.57|0
1649858980000|2022-04-13 14:09:40|10491.8|10491.8|10491|10491|10491.8|10491.8|10491|10491|0
1649858990000|2022-04-13 14:09:50|10491.12|10491.12|10490.25|10490.25|10491.12|10491.12|10490.25|10490.25|0
1649859000000|2022-04-13 14:10:00|10490.13|10490.13|10488.68|10488.68|10490.13|10490.13|10488.68|10488.68|0
1649859010000|2022-04-13 14:10:10|10488.28|10488.28|10490.15|10490.15|10490.15|10490.15|10488.17|10488.17|0
1649859020000|2022-04-13 14:10:20|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|0
1649859030000|2022-04-13 14:10:30|10489.68|10489.68|10489.86|10489.86|10489.86|10489.86|10489.68|10489.68|0
1649859040000|2022-04-13 14:10:40|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|10489.61|0
1649859050000|2022-04-13 14:10:50|10490.08|10490.08|10490.32|10490.32|10490.32|10490.32|10489.95|10489.95|0
1649859070000|2022-04-13 14:11:10|10490.25|10490.25|10490.39|10490.39|10490.64|10490.64|10490.25|10490.25|0
1649859080000|2022-04-13 14:11:20|10491.36|10491.36|10492.84|10492.84|10492.84|10492.84|10491.36|10491.36|0
1649859090000|2022-04-13 14:11:30|10492.76|10492.76|10491.71|10491.71|10492.76|10492.76|10491.71|10491.71|0
1649859110000|2022-04-13 14:11:50|10491.83|10491.83|10489.47|10489.47|10491.83|10491.83|10489.47|10489.47|0
1649859120000|2022-04-13 14:12:00|10489|10489|10493.24|10493.24|10493.24|10493.24|10489|10489|0
1649859130000|2022-04-13 14:12:10|10493.63|10493.63|10494.22|10494.22|10494.22|10494.22|10493.63|10493.63|0
1649859140000|2022-04-13 14:12:20|10494.7|10494.7|10494.94|10494.94|10494.94|10494.94|10494.7|10494.7|0
1649859150000|2022-04-13 14:12:30|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|0
1649859160000|2022-04-13 14:12:40|10495.94|10495.94|10494.96|10494.96|10495.94|10495.94|10494.96|10494.96|0
1649859170000|2022-04-13 14:12:50|10495.94|10495.94|10495.51|10495.51|10497.83|10497.83|10495.51|10495.51|0
1649859190000|2022-04-13 14:13:10|10495.04|10495.04|10493.19|10493.19|10495.04|10495.04|10493.19|10493.19|0
1649859200000|2022-04-13 14:13:20|10493.66|10493.66|10494.48|10494.48|10494.48|10494.48|10493.66|10493.66|0
1649859210000|2022-04-13 14:13:30|10495.46|10495.46|10496.32|10496.32|10496.43|10496.43|10495.46|10495.46|0
1649859220000|2022-04-13 14:13:40|10496.05|10496.05|10495.93|10495.93|10496.05|10496.05|10495.93|10495.93|0
1649859240000|2022-04-13 14:14:00|10496.41|10496.41|10496.01|10496.01|10496.41|10496.41|10496.01|10496.01|0
1649859250000|2022-04-13 14:14:10|10495.61|10495.61|10494.29|10494.29|10495.61|10495.61|10493.66|10493.66|0
1649859260000|2022-04-13 14:14:20|10495.27|10495.27|10494.9|10494.9|10496.24|10496.24|10494.9|10494.9|0
1649859270000|2022-04-13 14:14:30|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|10494.7|0
1649859280000|2022-04-13 14:14:40|10494.01|10494.01|10492.81|10492.81|10494.19|10494.19|10492.81|10492.81|0
1649859290000|2022-04-13 14:14:50|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|10492.34|0
1649859300000|2022-04-13 14:15:00|10492.81|10492.81|10493.29|10493.29|10493.29|10493.29|10492.81|10492.81|0
1649859310000|2022-04-13 14:15:10|10493.52|10493.52|10494.6|10494.6|10494.6|10494.6|10493.52|10493.52|0
1649859330000|2022-04-13 14:15:30|10495.07|10495.07|10495.54|10495.54|10495.54|10495.54|10495.07|10495.07|0
1649859340000|2022-04-13 14:15:40|10496.02|10496.02|10500.38|10500.38|10500.38|10500.38|10496.02|10496.02|0
1649859350000|2022-04-13 14:15:50|10500.72|10500.72|10500.07|10500.07|10500.86|10500.86|10500.07|10500.07|0
1649859360000|2022-04-13 14:16:00|10500.54|10500.54|10503.03|10503.03|10503.03|10503.03|10500.54|10500.54|0
1649859370000|2022-04-13 14:16:10|10502.62|10502.62|10502.5|10502.5|10502.62|10502.62|10502.5|10502.5|0
1649859380000|2022-04-13 14:16:20|10502.39|10502.39|10504.7|10504.7|10504.7|10504.7|10502.27|10502.27|0
1649859390000|2022-04-13 14:16:30|10504.49|10504.49|10504.01|10504.01|10504.49|10504.49|10504.01|10504.01|0
1649859400000|2022-04-13 14:16:40|10504.09|10504.09|10503.07|10503.07|10504.09|10504.09|10503.07|10503.07|0
1649859410000|2022-04-13 14:16:50|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|10502.86|0
1649859420000|2022-04-13 14:17:00|10503.19|10503.19|10503.19|10503.19|10503.31|10503.31|10503.19|10503.19|0
1649859440000|2022-04-13 14:17:20|10502.79|10502.79|10503|10503|10503|10503|10502.4|10502.4|0
1649859450000|2022-04-13 14:17:30|10502.52|10502.52|10502.94|10502.94|10502.94|10502.94|10502.52|10502.52|0
1649859460000|2022-04-13 14:17:40|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|0
1649859470000|2022-04-13 14:17:50|10503.19|10503.19|10504.64|10504.64|10504.64|10504.64|10503.19|10503.19|0
1649859480000|2022-04-13 14:18:00|10505.11|10505.11|10505.11|10505.11|10505.11|10505.11|10505.11|10505.11|0
1649859490000|2022-04-13 14:18:10|10504.98|10504.98|10505.46|10505.46|10505.46|10505.46|10504.51|10504.51|0
1649859500000|2022-04-13 14:18:20|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|10505.93|0
1649859510000|2022-04-13 14:18:30|10505.73|10505.73|10505.61|10505.61|10505.73|10505.73|10505.61|10505.61|0
1649859520000|2022-04-13 14:18:40|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|10505.54|0
1649859550000|2022-04-13 14:19:10|10506.51|10506.51|10506.01|10506.01|10506.51|10506.51|10506.01|10506.01|0
1649859570000|2022-04-13 14:19:30|10505.54|10505.54|10505.61|10505.61|10505.61|10505.61|10505.54|10505.54|0
1649859580000|2022-04-13 14:19:40|10506.09|10506.09|10505.61|10505.61|10506.09|10506.09|10505.61|10505.61|0
1649859600000|2022-04-13 14:20:00|10505.73|10505.73|10505.73|10505.73|10505.73|10505.73|10505.73|10505.73|0
1649859620000|2022-04-13 14:20:20|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|0
1649859640000|2022-04-13 14:20:40|10505.38|10505.38|10505.12|10505.12|10505.38|10505.38|10505.12|10505.12|0
1649859650000|2022-04-13 14:20:50|10505.2|10505.2|10506.44|10506.44|10506.44|10506.44|10504.94|10504.94|0
1649859660000|2022-04-13 14:21:00|10506.91|10506.91|10508.33|10508.33|10508.33|10508.33|10506.91|10506.91|0
1649859680000|2022-04-13 14:21:20|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|10509.28|0
1649859690000|2022-04-13 14:21:30|10509.21|10509.21|10509.28|10509.28|10509.28|10509.28|10509.21|10509.21|0
1649859700000|2022-04-13 14:21:40|10509.08|10509.08|10509.08|10509.08|10509.08|10509.08|10509.08|10509.08|0
1649859710000|2022-04-13 14:21:50|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|10509.01|0
1649859720000|2022-04-13 14:22:00|10508.88|10508.88|10508.85|10508.85|10509.83|10509.83|10508.85|10508.85|0
1649859730000|2022-04-13 14:22:10|10509.06|10509.06|10510.94|10510.94|10510.94|10510.94|10509.06|10509.06|0
1649859740000|2022-04-13 14:22:20|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|0
1649859750000|2022-04-13 14:22:30|10511.99|10511.99|10511.05|10511.05|10511.99|10511.99|10511.05|10511.05|0
1649859760000|2022-04-13 14:22:40|10511.52|10511.52|10512.47|10512.47|10512.47|10512.47|10511.52|10511.52|0
1649859770000|2022-04-13 14:22:50|10512.1|10512.1|10513.48|10513.48|10513.48|10513.48|10512.1|10512.1|0
1649859780000|2022-04-13 14:23:00|10513.66|10513.66|10515.3|10515.3|10515.3|10515.3|10513.66|10513.66|0
1649859800000|2022-04-13 14:23:20|10513.76|10513.76|10513.29|10513.29|10513.76|10513.76|10513.29|10513.29|0
1649859810000|2022-04-13 14:23:30|10513.76|10513.76|10514.09|10514.09|10514.35|10514.35|10513.76|10513.76|0
1649859820000|2022-04-13 14:23:40|10513.95|10513.95|10513.56|10513.56|10513.95|10513.95|10513.56|10513.56|0
1649859830000|2022-04-13 14:23:50|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|0
1649859840000|2022-04-13 14:24:00|10513.7|10513.7|10513.7|10513.7|10513.7|10513.7|10513.7|10513.7|0
1649859850000|2022-04-13 14:24:10|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|10513.06|10513.06|0
1649859860000|2022-04-13 14:24:20|10513.75|10513.75|10514.35|10514.35|10514.35|10514.35|10513.75|10513.75|0
1649859870000|2022-04-13 14:24:30|10513.88|10513.88|10511.89|10511.89|10513.88|10513.88|10511.82|10511.82|0
1649859890000|2022-04-13 14:24:50|10511.74|10511.74|10511.48|10511.48|10511.74|10511.74|10511.48|10511.48|0
1649859900000|2022-04-13 14:25:00|10510.5|10510.5|10508.57|10508.57|10510.5|10510.5|10507.88|10507.88|0
1649859910000|2022-04-13 14:25:10|10508.45|10508.45|10508.45|10508.45|10508.45|10508.45|10507.97|10507.97|0
1649859920000|2022-04-13 14:25:20|10508.92|10508.92|10507.94|10507.94|10509.05|10509.05|10507.94|10507.94|0
1649859930000|2022-04-13 14:25:30|10508.42|10508.42|10507.79|10507.79|10508.42|10508.42|10507.79|10507.79|0
1649859940000|2022-04-13 14:25:40|10507.68|10507.68|10505.62|10505.62|10507.68|10507.68|10505.62|10505.62|0
1649859950000|2022-04-13 14:25:50|10506.09|10506.09|10507.51|10507.51|10507.51|10507.51|10506.09|10506.09|0
1649859960000|2022-04-13 14:26:00|10507.77|10507.77|10507.77|10507.77|10507.77|10507.77|10507.77|10507.77|0
1649859970000|2022-04-13 14:26:10|10507.51|10507.51|10505.07|10505.07|10507.51|10507.51|10505.07|10505.07|0
1649859980000|2022-04-13 14:26:20|10505.1|10505.1|10504.7|10504.7|10505.1|10505.1|10504.7|10504.7|0
1649859990000|2022-04-13 14:26:30|10505.17|10505.17|10504.3|10504.3|10505.17|10505.17|10504.3|10504.3|0
1649860000000|2022-04-13 14:26:40|10504.72|10504.72|10502|10502|10504.72|10504.72|10501.66|10501.66|0
1649860010000|2022-04-13 14:26:50|10502.5|10502.5|10502.61|10502.61|10502.61|10502.61|10502.11|10502.11|0
1649860020000|2022-04-13 14:27:00|10502.49|10502.49|10502.65|10502.65|10502.65|10502.65|10502.49|10502.49|0
1649860030000|2022-04-13 14:27:10|10503.62|10503.62|10504.36|10504.36|10504.36|10504.36|10503.62|10503.62|0
1649860040000|2022-04-13 14:27:20|10504.1|10504.1|10502.54|10502.54|10504.1|10504.1|10502.54|10502.54|0
1649860050000|2022-04-13 14:27:30|10502.43|10502.43|10504.32|10504.32|10504.32|10504.32|10502.43|10502.43|0
1649860060000|2022-04-13 14:27:40|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|10504.79|0
1649860070000|2022-04-13 14:27:50|10503.81|10503.81|10504.29|10504.29|10504.29|10504.29|10503.81|10503.81|0
1649860080000|2022-04-13 14:28:00|10505.26|10505.26|10505.68|10505.68|10505.77|10505.77|10505.26|10505.26|0
1649860090000|2022-04-13 14:28:10|10505.56|10505.56|10506.49|10506.49|10506.49|10506.49|10505.54|10505.54|0
1649860100000|2022-04-13 14:28:20|10506.01|10506.01|10502.52|10502.52|10506.01|10506.01|10502.52|10502.52|0
1649860110000|2022-04-13 14:28:30|10502.28|10502.28|10500.09|10500.09|10502.28|10502.28|10499.91|10499.91|0
1649860120000|2022-04-13 14:28:40|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|0
1649860130000|2022-04-13 14:28:50|10500.21|10500.21|10499.62|10499.62|10500.21|10500.21|10499.62|10499.62|0
1649860140000|2022-04-13 14:29:00|10499.74|10499.74|10498.96|10498.96|10499.94|10499.94|10498.96|10498.96|0
1649860150000|2022-04-13 14:29:10|10499.22|10499.22|10498.75|10498.75|10499.22|10499.22|10498.75|10498.75|0
1649860160000|2022-04-13 14:29:20|10499.72|10499.72|10500.2|10500.2|10500.2|10500.2|10499.72|10499.72|0
1649860170000|2022-04-13 14:29:30|10501.17|10501.17|10503.02|10503.02|10503.02|10503.02|10501.17|10501.17|0
1649860180000|2022-04-13 14:29:40|10502.33|10502.33|10502.93|10502.93|10502.93|10502.93|10502.33|10502.33|0
1649860190000|2022-04-13 14:29:50|10502.86|10502.86|10499.66|10499.66|10502.86|10502.86|10498.3|10498.3|0
1649860200000|2022-04-13 14:30:00|10499.55|10499.55|10498.94|10498.94|10499.55|10499.55|10498.49|10498.49|0
1649860210000|2022-04-13 14:30:10|10499.91|10499.91|10500.65|10500.65|10500.65|10500.65|10499.91|10499.91|0
1649860220000|2022-04-13 14:30:20|10500.18|10500.18|10501.36|10501.36|10501.36|10501.36|10500.18|10500.18|0
1649860230000|2022-04-13 14:30:30|10501.56|10501.56|10506.95|10506.95|10506.95|10506.95|10501.56|10501.56|0
1649860240000|2022-04-13 14:30:40|10506.47|10506.47|10508.17|10508.17|10508.51|10508.51|10506.47|10506.47|0
1649860250000|2022-04-13 14:30:50|10508.28|10508.28|10511.18|10511.18|10511.18|10511.18|10508.28|10508.28|0
1649860260000|2022-04-13 14:31:00|10509.23|10509.23|10508.81|10508.81|10509.99|10509.99|10508.55|10508.55|0
1649860270000|2022-04-13 14:31:10|10508.88|10508.88|10509.65|10509.65|10509.65|10509.65|10508.67|10508.67|0
1649860280000|2022-04-13 14:31:20|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|0
1649860290000|2022-04-13 14:31:30|10509.77|10509.77|10509.57|10509.57|10509.77|10509.77|10509.57|10509.57|0
1649860320000|2022-04-13 14:32:00|10508.63|10508.63|10509.09|10509.09|10510.05|10510.05|10508.63|10508.63|0
1649860330000|2022-04-13 14:32:10|10509.21|10509.21|10506.96|10506.96|10509.32|10509.32|10506.62|10506.62|0
1649860340000|2022-04-13 14:32:20|10506.75|10506.75|10506.6|10506.6|10506.75|10506.75|10506.6|10506.6|0
1649860350000|2022-04-13 14:32:30|10506.2|10506.2|10505.86|10505.86|10506.2|10506.2|10504.47|10504.47|0
1649860360000|2022-04-13 14:32:40|10505.39|10505.39|10505.39|10505.39|10505.39|10505.39|10505.39|10505.39|0
1649860390000|2022-04-13 14:33:10|10503.97|10503.97|10504.65|10504.65|10505.13|10505.13|10503.97|10503.97|0
1649860400000|2022-04-13 14:33:20|10504.18|10504.18|10502.78|10502.78|10504.65|10504.65|10502.3|10502.3|0
1649860420000|2022-04-13 14:33:40|10502.43|10502.43|10502.86|10502.86|10502.86|10502.86|10502.43|10502.43|0
1649860430000|2022-04-13 14:33:50|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|10501.91|0
1649860440000|2022-04-13 14:34:00|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|0
1649860450000|2022-04-13 14:34:10|10501.41|10501.41|10498.22|10498.22|10501.41|10501.41|10496.8|10496.8|0
1649860460000|2022-04-13 14:34:20|10497.97|10497.97|10497.57|10497.57|10497.97|10497.97|10497.57|10497.57|0
1649860470000|2022-04-13 14:34:30|10497.91|10497.91|10497.44|10497.44|10497.91|10497.91|10497.44|10497.44|0
1649860480000|2022-04-13 14:34:40|10497.91|10497.91|10498.42|10498.42|10498.42|10498.42|10497.91|10497.91|0
1649860490000|2022-04-13 14:34:50|10497.94|10497.94|10498.89|10498.89|10498.89|10498.89|10497.94|10497.94|0
1649860500000|2022-04-13 14:35:00|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|0
1649860510000|2022-04-13 14:35:10|10498.89|10498.89|10498.62|10498.62|10498.89|10498.89|10497.2|10497.2|0
1649860520000|2022-04-13 14:35:20|10498.74|10498.74|10498.2|10498.2|10498.87|10498.87|10498.2|10498.2|0
1649860540000|2022-04-13 14:35:40|10498.38|10498.38|10498.38|10498.38|10498.38|10498.38|10498.38|10498.38|0
1649860550000|2022-04-13 14:35:50|10498.27|10498.27|10498.67|10498.67|10498.67|10498.67|10496.85|10496.85|0
1649860560000|2022-04-13 14:36:00|10497.73|10497.73|10499.94|10499.94|10499.94|10499.94|10497.73|10497.73|0
1649860570000|2022-04-13 14:36:10|10499|10499|10499.26|10499.26|10500.26|10500.26|10499|10499|0
1649860590000|2022-04-13 14:36:30|10499.18|10499.18|10498.85|10498.85|10499.18|10499.18|10498.85|10498.85|0
1649860600000|2022-04-13 14:36:40|10499.1|10499.1|10502.07|10502.07|10502.07|10502.07|10498.85|10498.85|0
1649860620000|2022-04-13 14:37:00|10501.6|10501.6|10502.07|10502.07|10502.07|10502.07|10501.6|10501.6|0
1649860630000|2022-04-13 14:37:10|10502.33|10502.33|10503.29|10503.29|10503.29|10503.29|10501.86|10501.86|0
1649860640000|2022-04-13 14:37:20|10503.03|10503.03|10503.51|10503.51|10503.51|10503.51|10503.03|10503.03|0
1649860670000|2022-04-13 14:37:50|10503.38|10503.38|10503.31|10503.31|10503.38|10503.38|10503.31|10503.31|0
1649860680000|2022-04-13 14:38:00|10502.34|10502.34|10502.47|10502.47|10502.47|10502.47|10501.18|10501.18|0
1649860690000|2022-04-13 14:38:10|10502.68|10502.68|10502.95|10502.95|10502.95|10502.95|10502.48|10502.48|0
1649860710000|2022-04-13 14:38:30|10502.88|10502.88|10502.1|10502.1|10502.88|10502.88|10502.1|10502.1|0
1649860720000|2022-04-13 14:38:40|10502.18|10502.18|10502.29|10502.29|10502.29|10502.29|10502.18|10502.18|0
1649860730000|2022-04-13 14:38:50|10502.71|10502.71|10502.95|10502.95|10503.43|10503.43|10502.71|10502.71|0
1649860740000|2022-04-13 14:39:00|10503.21|10503.21|10501.57|10501.57|10503.56|10503.56|10501.57|10501.57|0
1649860750000|2022-04-13 14:39:10|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1649860760000|2022-04-13 14:39:20|10500.77|10500.77|10498.73|10498.73|10501.11|10501.11|10498.73|10498.73|0
1649860770000|2022-04-13 14:39:30|10498.52|10498.52|10498|10498|10498.73|10498.73|10498|10498|0
1649860780000|2022-04-13 14:39:40|10498.97|10498.97|10499.28|10499.28|10499.28|10499.28|10498.81|10498.81|0
1649860790000|2022-04-13 14:39:50|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|10499.63|0
1649860800000|2022-04-13 14:40:00|10498.94|10498.94|10497.85|10497.85|10498.94|10498.94|10497.48|10497.48|0
1649860810000|2022-04-13 14:40:10|10497.38|10497.38|10497.12|10497.12|10497.38|10497.38|10497.12|10497.12|0
1649860820000|2022-04-13 14:40:20|10497.25|10497.25|10497.26|10497.26|10498|10498|10497.05|10497.05|0
1649860830000|2022-04-13 14:40:30|10497.15|10497.15|10498.57|10498.57|10499.05|10499.05|10497.12|10497.12|0
1649860840000|2022-04-13 14:40:40|10498.31|10498.31|10498.57|10498.57|10498.57|10498.57|10498.31|10498.31|0
1649860850000|2022-04-13 14:40:50|10498.92|10498.92|10501.5|10501.5|10501.5|10501.5|10498.92|10498.92|0
1649860860000|2022-04-13 14:41:00|10501.76|10501.76|10504.27|10504.27|10504.74|10504.74|10501.76|10501.76|0
1649860870000|2022-04-13 14:41:10|10504.53|10504.53|10504.4|10504.4|10504.53|10504.53|10504.4|10504.4|0
1649860890000|2022-04-13 14:41:30|10503.43|10503.43|10503.49|10503.49|10503.49|10503.49|10503.02|10503.02|0
1649860900000|2022-04-13 14:41:40|10503.31|10503.31|10504.01|10504.01|10504.01|10504.01|10503.31|10503.31|0
1649860910000|2022-04-13 14:41:50|10504.41|10504.41|10504.8|10504.8|10504.8|10504.8|10504.41|10504.41|0
1649860920000|2022-04-13 14:42:00|10505.06|10505.06|10507.3|10507.3|10507.3|10507.3|10504.66|10504.66|0
1649860930000|2022-04-13 14:42:10|10507.23|10507.23|10505.82|10505.82|10507.23|10507.23|10505.78|10505.78|0
1649860940000|2022-04-13 14:42:20|10506.3|10506.3|10505.09|10505.09|10506.3|10506.3|10505.09|10505.09|0
1649860950000|2022-04-13 14:42:30|10504.88|10504.88|10504.54|10504.54|10504.88|10504.88|10504.54|10504.54|0
1649860960000|2022-04-13 14:42:40|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|0
1649860970000|2022-04-13 14:42:50|10505.11|10505.11|10505.98|10505.98|10506.45|10506.45|10505.03|10505.03|0
1649860980000|2022-04-13 14:43:00|10506.11|10506.11|10506.05|10506.05|10506.52|10506.52|10506.05|10506.05|0
1649860990000|2022-04-13 14:43:10|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|0
1649861000000|2022-04-13 14:43:20|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|10506.37|0
1649861010000|2022-04-13 14:43:30|10506.85|10506.85|10506.96|10506.96|10506.96|10506.96|10506.85|10506.85|0
1649861020000|2022-04-13 14:43:40|10507.08|10507.08|10508.42|10508.42|10508.42|10508.42|10506.1|10506.1|0
1649861030000|2022-04-13 14:43:50|10508.58|10508.58|10508.1|10508.1|10508.58|10508.58|10508.1|10508.1|0
1649861040000|2022-04-13 14:44:00|10508.22|10508.22|10508.73|10508.73|10508.73|10508.73|10508.22|10508.22|0
1649861050000|2022-04-13 14:44:10|10508.88|10508.88|10510.31|10510.31|10510.31|10510.31|10508.41|10508.41|0
1649861060000|2022-04-13 14:44:20|10510.54|10510.54|10512.04|10512.04|10512.04|10512.04|10510.54|10510.54|0
1649861070000|2022-04-13 14:44:30|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|0
1649861080000|2022-04-13 14:44:40|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|0
1649861090000|2022-04-13 14:44:50|10513.1|10513.1|10513.1|10513.1|10513.1|10513.1|10512.99|10512.99|0
1649861100000|2022-04-13 14:45:00|10513.6|10513.6|10515.91|10515.91|10515.91|10515.91|10513.07|10513.07|0
1649861110000|2022-04-13 14:45:10|10515.51|10515.51|10517.06|10517.06|10517.06|10517.06|10515.51|10515.51|0
1649861120000|2022-04-13 14:45:20|10517.54|10517.54|10517.74|10517.74|10517.74|10517.74|10517.54|10517.54|0
1649861130000|2022-04-13 14:45:30|10516.76|10516.76|10516.65|10516.65|10516.76|10516.76|10516.65|10516.65|0
1649861150000|2022-04-13 14:45:50|10516.67|10516.67|10517.38|10517.38|10517.38|10517.38|10516.67|10516.67|0
1649861160000|2022-04-13 14:46:00|10517.49|10517.49|10516.62|10516.62|10517.49|10517.49|10516.62|10516.62|0
1649861170000|2022-04-13 14:46:10|10517.1|10517.1|10516.07|10516.07|10517.1|10517.1|10516.07|10516.07|0
1649861180000|2022-04-13 14:46:20|10516.12|10516.12|10517.25|10517.25|10517.25|10517.25|10516.12|10516.12|0
1649861190000|2022-04-13 14:46:30|10517.64|10517.64|10519.38|10519.38|10519.38|10519.38|10517.64|10517.64|0
1649861200000|2022-04-13 14:46:40|10520.36|10520.36|10520.53|10520.53|10521.15|10521.15|10520.36|10520.36|0
1649861210000|2022-04-13 14:46:50|10521.94|10521.94|10521.47|10521.47|10521.94|10521.94|10521.47|10521.47|0
1649861220000|2022-04-13 14:47:00|10521.73|10521.73|10521.33|10521.33|10521.73|10521.73|10521.33|10521.33|0
1649861230000|2022-04-13 14:47:10|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|0
1649861240000|2022-04-13 14:47:20|10521.92|10521.92|10520.89|10520.89|10521.92|10521.92|10520.89|10520.89|0
1649861250000|2022-04-13 14:47:30|10519.92|10519.92|10518.8|10518.8|10519.92|10519.92|10518.37|10518.37|0
1649861270000|2022-04-13 14:47:50|10518.33|10518.33|10518.2|10518.2|10518.33|10518.33|10518.2|10518.2|0
1649861280000|2022-04-13 14:48:00|10517.86|10517.86|10516.31|10516.31|10517.86|10517.86|10516.31|10516.31|0
1649861290000|2022-04-13 14:48:10|10516.43|10516.43|10516.23|10516.23|10516.49|10516.49|10516.23|10516.23|0
1649861300000|2022-04-13 14:48:20|10515.76|10515.76|10515.25|10515.25|10515.76|10515.76|10515.19|10515.19|0
1649861310000|2022-04-13 14:48:30|10515.37|10515.37|10514.97|10514.97|10515.37|10515.37|10514.97|10514.97|0
1649861320000|2022-04-13 14:48:40|10514.02|10514.02|10513.55|10513.55|10514.02|10514.02|10513.55|10513.55|0
1649861330000|2022-04-13 14:48:50|10512.57|10512.57|10512.57|10512.57|10512.57|10512.57|10512.57|10512.57|0
1649861340000|2022-04-13 14:49:00|10513.55|10513.55|10515|10515|10515.47|10515.47|10513.55|10513.55|0
1649861360000|2022-04-13 14:49:20|10514.02|10514.02|10512.38|10512.38|10514.02|10514.02|10512.38|10512.38|0
1649861370000|2022-04-13 14:49:30|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|0
1649861380000|2022-04-13 14:49:40|10512.63|10512.63|10511.3|10511.3|10512.63|10512.63|10511.3|10511.3|0
1649861390000|2022-04-13 14:49:50|10511.04|10511.04|10510.39|10510.39|10511.04|10511.04|10510.39|10510.39|0
1649861400000|2022-04-13 14:50:00|10510.65|10510.65|10510.11|10510.11|10510.65|10510.65|10509.24|10509.24|0
1649861410000|2022-04-13 14:50:10|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|0
1649861420000|2022-04-13 14:50:20|10509.64|10509.64|10509.9|10509.9|10509.9|10509.9|10509.43|10509.43|0
1649861430000|2022-04-13 14:50:30|10510.38|10510.38|10510.19|10510.19|10510.38|10510.38|10510.19|10510.19|0
1649861440000|2022-04-13 14:50:40|10510.59|10510.59|10510.72|10510.72|10510.72|10510.72|10510.25|10510.25|0
1649861450000|2022-04-13 14:50:50|10510.32|10510.32|10510.82|10510.82|10510.82|10510.82|10510.32|10510.32|0
1649861460000|2022-04-13 14:51:00|10510.35|10510.35|10510.1|10510.1|10510.35|10510.35|10510.1|10510.1|0
1649861470000|2022-04-13 14:51:10|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|0
1649861480000|2022-04-13 14:51:20|10509.74|10509.74|10509.74|10509.74|10510|10510|10509.74|10509.74|0
1649861490000|2022-04-13 14:51:30|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|10509.62|0
1649861500000|2022-04-13 14:51:40|10509.42|10509.42|10509.54|10509.54|10509.62|10509.62|10509.41|10509.41|0
1649861510000|2022-04-13 14:51:50|10509.43|10509.43|10506.21|10506.21|10509.43|10509.43|10506.21|10506.21|0
1649861520000|2022-04-13 14:52:00|10506.13|10506.13|10506.03|10506.03|10506.23|10506.23|10505.64|10505.64|0
1649861530000|2022-04-13 14:52:10|10507.01|10507.01|10507.39|10507.39|10507.48|10507.48|10507.01|10507.01|0
1649861540000|2022-04-13 14:52:20|10507.56|10507.56|10510.47|10510.47|10510.47|10510.47|10507.56|10507.56|0
1649861550000|2022-04-13 14:52:30|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|10510.59|0
1649861560000|2022-04-13 14:52:40|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|10511.06|0
1649861570000|2022-04-13 14:52:50|10511.23|10511.23|10512.11|10512.11|10512.11|10512.11|10511.23|10511.23|0
1649861580000|2022-04-13 14:53:00|10512.31|10512.31|10513.26|10513.26|10513.26|10513.26|10512.31|10512.31|0
1649861590000|2022-04-13 14:53:10|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|0
1649861600000|2022-04-13 14:53:20|10512.46|10512.46|10512.35|10512.35|10512.61|10512.61|10511.67|10511.67|0
1649861610000|2022-04-13 14:53:30|10513.3|10513.3|10514.47|10514.47|10514.47|10514.47|10513.18|10513.18|0
1649861630000|2022-04-13 14:53:50|10513.05|10513.05|10512.96|10512.96|10513.05|10513.05|10512.58|10512.58|0
1649861640000|2022-04-13 14:54:00|10513.44|10513.44|10514.84|10514.84|10514.84|10514.84|10513.18|10513.18|0
1649861650000|2022-04-13 14:54:10|10515|10515|10514.55|10514.55|10515|10515|10514.53|10514.53|0
1649861660000|2022-04-13 14:54:20|10514.08|10514.08|10514.55|10514.55|10514.55|10514.55|10514.08|10514.08|0
1649861670000|2022-04-13 14:54:30|10515.35|10515.35|10515.66|10515.66|10515.66|10515.66|10515.35|10515.35|0
1649861680000|2022-04-13 14:54:40|10514.72|10514.72|10514.85|10514.85|10515.06|10515.06|10514.72|10514.72|0
1649861690000|2022-04-13 14:54:50|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|10514.45|0
1649861700000|2022-04-13 14:55:00|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|0
1649861710000|2022-04-13 14:55:10|10514.05|10514.05|10514.05|10514.05|10514.05|10514.05|10514.05|10514.05|0
1649861720000|2022-04-13 14:55:20|10515|10515|10516.79|10516.79|10516.79|10516.79|10515|10515|0
1649861730000|2022-04-13 14:55:30|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|0
1649861740000|2022-04-13 14:55:40|10516.73|10516.73|10517.15|10517.15|10517.15|10517.15|10516.73|10516.73|0
1649861750000|2022-04-13 14:55:50|10517.08|10517.08|10516.81|10516.81|10517.34|10517.34|10516.81|10516.81|0
1649861760000|2022-04-13 14:56:00|10517.21|10517.21|10514.87|10514.87|10517.21|10517.21|10514.4|10514.4|0
1649861770000|2022-04-13 14:56:10|10514.48|10514.48|10514.87|10514.87|10514.87|10514.87|10514.48|10514.48|0
1649861780000|2022-04-13 14:56:20|10514.99|10514.99|10515.09|10515.09|10515.29|10515.29|10514.99|10514.99|0
1649861790000|2022-04-13 14:56:30|10514.93|10514.93|10515.69|10515.69|10515.69|10515.69|10514.45|10514.45|0
1649861810000|2022-04-13 14:56:50|10516.67|10516.67|10516.31|10516.31|10516.67|10516.67|10516.19|10516.19|0
1649861820000|2022-04-13 14:57:00|10515.84|10515.84|10516.78|10516.78|10516.78|10516.78|10515.84|10515.84|0
1649861830000|2022-04-13 14:57:10|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|10516.86|0
1649861840000|2022-04-13 14:57:20|10517.19|10517.19|10517.66|10517.66|10517.66|10517.66|10517.19|10517.19|0
1649861850000|2022-04-13 14:57:30|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|0
1649861860000|2022-04-13 14:57:40|10516.9|10516.9|10516.68|10516.68|10516.9|10516.9|10515.95|10515.95|0
1649861870000|2022-04-13 14:57:50|10517.02|10517.02|10516.31|10516.31|10517.02|10517.02|10516.31|10516.31|0
1649861880000|2022-04-13 14:58:00|10516.23|10516.23|10515.38|10515.38|10516.23|10516.23|10515.38|10515.38|0
1649861890000|2022-04-13 14:58:10|10514.86|10514.86|10516.1|10516.1|10516.1|10516.1|10514.68|10514.68|0
1649861900000|2022-04-13 14:58:20|10515.75|10515.75|10515.87|10515.87|10515.87|10515.87|10515.36|10515.36|0
1649861920000|2022-04-13 14:58:40|10515.53|10515.53|10515.87|10515.87|10516.09|10516.09|10515.53|10515.53|0
1649861930000|2022-04-13 14:58:50|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|0
1649861940000|2022-04-13 14:59:00|10515.8|10515.8|10516.07|10516.07|10516.2|10516.2|10515.8|10515.8|0
1649861950000|2022-04-13 14:59:10|10517.16|10517.16|10517.29|10517.29|10517.29|10517.29|10517.16|10517.16|0
1649861960000|2022-04-13 14:59:20|10517.16|10517.16|10517.5|10517.5|10517.5|10517.5|10517.03|10517.03|0
1649861980000|2022-04-13 14:59:40|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|0
1649861990000|2022-04-13 14:59:50|10517.51|10517.51|10516.83|10516.83|10517.51|10517.51|10516.83|10516.83|0
1649862000000|2022-04-13 15:00:00|10515.85|10515.85|10515.82|10515.82|10516.2|10516.2|10515.25|10515.25|0
1649862010000|2022-04-13 15:00:10|10515.69|10515.69|10515.34|10515.34|10515.69|10515.69|10515.34|10515.34|0
1649862020000|2022-04-13 15:00:20|10516.29|10516.29|10516.42|10516.42|10516.42|10516.42|10516.29|10516.29|0
1649862030000|2022-04-13 15:00:30|10517.4|10517.4|10518.67|10518.67|10518.67|10518.67|10517.4|10517.4|0
1649862040000|2022-04-13 15:00:40|10518.83|10518.83|10521.41|10521.41|10521.41|10521.41|10518.83|10518.83|0
1649862050000|2022-04-13 15:00:50|10521.67|10521.67|10520.8|10520.8|10521.67|10521.67|10520.8|10520.8|0
1649862060000|2022-04-13 15:01:00|10519.82|10519.82|10518.84|10518.84|10519.82|10519.82|10518.84|10518.84|0
1649862070000|2022-04-13 15:01:10|10518.5|10518.5|10521.34|10521.34|10521.34|10521.34|10518.5|10518.5|0
1649862080000|2022-04-13 15:01:20|10521.81|10521.81|10523.23|10523.23|10523.23|10523.23|10521.81|10521.81|0
1649862090000|2022-04-13 15:01:30|10522.83|10522.83|10522.83|10522.83|10522.83|10522.83|10522.83|10522.83|0
1649862110000|2022-04-13 15:01:50|10522.65|10522.65|10522.65|10522.65|10522.65|10522.65|10522.65|10522.65|0
1649862120000|2022-04-13 15:02:00|10522.18|10522.18|10522.56|10522.56|10522.56|10522.56|10522.18|10522.18|0
1649862130000|2022-04-13 15:02:10|10523.07|10523.07|10523.54|10523.54|10523.54|10523.54|10523.07|10523.07|0
1649862140000|2022-04-13 15:02:20|10523.45|10523.45|10523.85|10523.85|10523.85|10523.85|10523.45|10523.45|0
1649862150000|2022-04-13 15:02:30|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|0
1649862160000|2022-04-13 15:02:40|10523.9|10523.9|10523.98|10523.98|10523.98|10523.98|10523.9|10523.9|0
1649862170000|2022-04-13 15:02:50|10524.38|10524.38|10523.98|10523.98|10524.38|10524.38|10523.98|10523.98|0
1649862180000|2022-04-13 15:03:00|10524.95|10524.95|10524.98|10524.98|10525.24|10525.24|10524.95|10524.95|0
1649862190000|2022-04-13 15:03:10|10524.04|10524.04|10524.25|10524.25|10524.25|10524.25|10524.04|10524.04|0
1649862200000|2022-04-13 15:03:20|10524.36|10524.36|10524.48|10524.48|10524.48|10524.48|10524.36|10524.36|0
1649862210000|2022-04-13 15:03:30|10523.53|10523.53|10524.25|10524.25|10524.25|10524.25|10523.3|10523.3|0
1649862220000|2022-04-13 15:03:40|10524.04|10524.04|10524.04|10524.04|10524.04|10524.04|10524.04|10524.04|0
1649862240000|2022-04-13 15:04:00|10525.02|10525.02|10525.76|10525.76|10526.11|10526.11|10525.02|10525.02|0
1649862250000|2022-04-13 15:04:10|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|0
1649862260000|2022-04-13 15:04:20|10526.99|10526.99|10528.64|10528.64|10531.54|10531.54|10526.99|10526.99|0
1649862270000|2022-04-13 15:04:30|10528.22|10528.22|10529.14|10529.14|10529.26|10529.26|10528.22|10528.22|0
1649862280000|2022-04-13 15:04:40|10529.26|10529.26|10528.87|10528.87|10529.26|10529.26|10528.87|10528.87|0
1649862290000|2022-04-13 15:04:50|10528.94|10528.94|10528.94|10528.94|10528.94|10528.94|10528.94|10528.94|0
1649862300000|2022-04-13 15:05:00|10529.45|10529.45|10529.55|10529.55|10529.55|10529.55|10529.45|10529.45|0
1649862310000|2022-04-13 15:05:10|10529.75|10529.75|10530.96|10530.96|10531.36|10531.36|10529.43|10529.43|0
1649862320000|2022-04-13 15:05:20|10531.22|10531.22|10531.75|10531.75|10534.13|10534.13|10530.95|10530.95|0
1649862330000|2022-04-13 15:05:30|10533.73|10533.73|10534.13|10534.13|10534.53|10534.53|10533.73|10533.73|0
1649862340000|2022-04-13 15:05:40|10533.93|10533.93|10534.01|10534.01|10534.75|10534.75|10533.93|10533.93|0
1649862360000|2022-04-13 15:06:00|10534.12|10534.12|10534.47|10534.47|10534.47|10534.47|10534.12|10534.12|0
1649862370000|2022-04-13 15:06:10|10534.67|10534.67|10535.28|10535.28|10535.41|10535.41|10534.67|10534.67|0
1649862380000|2022-04-13 15:06:20|10535.76|10535.76|10535.97|10535.97|10535.97|10535.97|10535.76|10535.76|0
1649862400000|2022-04-13 15:06:40|10536.91|10536.91|10537.5|10537.5|10537.5|10537.5|10536.91|10536.91|0
1649862410000|2022-04-13 15:06:50|10537.71|10537.71|10540.39|10540.39|10540.39|10540.39|10537.71|10537.71|0
1649862420000|2022-04-13 15:07:00|10540.51|10540.51|10539.23|10539.23|10540.65|10540.65|10538.29|10538.29|0
1649862440000|2022-04-13 15:07:20|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|10538.44|0
1649862450000|2022-04-13 15:07:30|10537.64|10537.64|10537.71|10537.71|10537.71|10537.71|10537.64|10537.64|0
1649862460000|2022-04-13 15:07:40|10537.94|10537.94|10537.68|10537.68|10537.94|10537.94|10537.68|10537.68|0
1649862470000|2022-04-13 15:07:50|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|0
1649862480000|2022-04-13 15:08:00|10537.98|10537.98|10538.1|10538.1|10538.1|10538.1|10537.98|10537.98|0
1649862490000|2022-04-13 15:08:10|10538.18|10538.18|10538.41|10538.41|10538.49|10538.49|10538.18|10538.18|0
1649862500000|2022-04-13 15:08:20|10538.57|10538.57|10538.1|10538.1|10538.57|10538.57|10538.1|10538.1|0
1649862510000|2022-04-13 15:08:30|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|0
1649862520000|2022-04-13 15:08:40|10537.78|10537.78|10538.3|10538.3|10538.3|10538.3|10537.78|10537.78|0
1649862530000|2022-04-13 15:08:50|10538.77|10538.77|10539.24|10539.24|10539.24|10539.24|10538.77|10538.77|0
1649862540000|2022-04-13 15:09:00|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|10539.42|0
1649862550000|2022-04-13 15:09:10|10538.95|10538.95|10539.75|10539.75|10539.75|10539.75|10537.97|10537.97|0
1649862560000|2022-04-13 15:09:20|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|0
1649862580000|2022-04-13 15:09:40|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|0
1649862600000|2022-04-13 15:10:00|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|10540.27|0
1649862610000|2022-04-13 15:10:10|10540.34|10540.34|10539.06|10539.06|10540.34|10540.34|10539.06|10539.06|0
1649862620000|2022-04-13 15:10:20|10538.91|10538.91|10538.8|10538.8|10538.91|10538.91|10538.8|10538.8|0
1649862640000|2022-04-13 15:10:40|10538.64|10538.64|10539.33|10539.33|10540.06|10540.06|10538.64|10538.64|0
1649862650000|2022-04-13 15:10:50|10538.86|10538.86|10538.46|10538.46|10538.86|10538.86|10538.46|10538.46|0
1649862670000|2022-04-13 15:11:10|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|0
1649862680000|2022-04-13 15:11:20|10538.13|10538.13|10537.9|10537.9|10538.13|10538.13|10537.43|10537.43|0
1649862690000|2022-04-13 15:11:30|10538.16|10538.16|10538.37|10538.37|10538.37|10538.37|10538.16|10538.16|0
1649862710000|2022-04-13 15:11:50|10538.84|10538.84|10539.08|10539.08|10539.14|10539.14|10538.84|10538.84|0
1649862720000|2022-04-13 15:12:00|10539.01|10539.01|10539.25|10539.25|10539.32|10539.32|10538.84|10538.84|0
1649862730000|2022-04-13 15:12:10|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|10538.78|0
1649862740000|2022-04-13 15:12:20|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|0
1649862760000|2022-04-13 15:12:40|10538.58|10538.58|10539.05|10539.05|10539.05|10539.05|10538.58|10538.58|0
1649862770000|2022-04-13 15:12:50|10539.31|10539.31|10539.31|10539.31|10539.31|10539.31|10539.31|10539.31|0
1649862780000|2022-04-13 15:13:00|10538.79|10538.79|10538.96|10538.96|10538.96|10538.96|10538.79|10538.79|0
1649862790000|2022-04-13 15:13:10|10538.85|10538.85|10539.92|10539.92|10539.92|10539.92|10538.85|10538.85|0
1649862800000|2022-04-13 15:13:20|10540.04|10540.04|10540.17|10540.17|10540.17|10540.17|10540.04|10540.04|0
1649862810000|2022-04-13 15:13:30|10539.96|10539.96|10540.43|10540.43|10540.43|10540.43|10539.96|10539.96|0
1649862820000|2022-04-13 15:13:40|10539.96|10539.96|10539.48|10539.48|10539.96|10539.96|10539.48|10539.48|0
1649862830000|2022-04-13 15:13:50|10539.62|10539.62|10540.86|10540.86|10540.86|10540.86|10539.62|10539.62|0
1649862840000|2022-04-13 15:14:00|10541.84|10541.84|10541.84|10541.84|10541.84|10541.84|10541.84|10541.84|0
1649862850000|2022-04-13 15:14:10|10542.1|10542.1|10543.26|10543.26|10543.26|10543.26|10542.1|10542.1|0
1649862870000|2022-04-13 15:14:30|10543.73|10543.73|10543.33|10543.33|10543.73|10543.73|10543.33|10543.33|0
1649862880000|2022-04-13 15:14:40|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|10543.23|0
1649862890000|2022-04-13 15:14:50|10544.21|10544.21|10544.56|10544.56|10544.56|10544.56|10544.06|10544.06|0
1649862900000|2022-04-13 15:15:00|10544.09|10544.09|10546.45|10546.45|10546.45|10546.45|10544.09|10544.09|0
1649862910000|2022-04-13 15:15:10|10546.63|10546.63|10547.35|10547.35|10547.35|10547.35|10546.63|10546.63|0
1649862920000|2022-04-13 15:15:20|10547.83|10547.83|10547.32|10547.32|10547.83|10547.83|10547.32|10547.32|0
1649862930000|2022-04-13 15:15:30|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|10547.48|0
1649862940000|2022-04-13 15:15:40|10547.75|10547.75|10548.02|10548.02|10548.23|10548.23|10547.75|10547.75|0
1649862950000|2022-04-13 15:15:50|10547.9|10547.9|10547.08|10547.08|10547.9|10547.9|10547.08|10547.08|0
1649862960000|2022-04-13 15:16:00|10547.19|10547.19|10546.46|10546.46|10547.88|10547.88|10546.46|10546.46|0
1649862970000|2022-04-13 15:16:10|10545.52|10545.52|10546.34|10546.34|10546.34|10546.34|10545.44|10545.44|0
1649862980000|2022-04-13 15:16:20|10545.36|10545.36|10543.04|10543.04|10545.36|10545.36|10543.04|10543.04|0
1649862990000|2022-04-13 15:16:30|10543.51|10543.51|10545.01|10545.01|10545.4|10545.4|10543.51|10543.51|0
1649863000000|2022-04-13 15:16:40|10545.13|10545.13|10545.48|10545.48|10545.48|10545.48|10545.13|10545.13|0
1649863010000|2022-04-13 15:16:50|10545.95|10545.95|10545.48|10545.48|10545.95|10545.95|10545.48|10545.48|0
1649863020000|2022-04-13 15:17:00|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|0
1649863030000|2022-04-13 15:17:10|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|0
1649863050000|2022-04-13 15:17:30|10545.75|10545.75|10545.61|10545.61|10545.75|10545.75|10545.61|10545.61|0
1649863060000|2022-04-13 15:17:40|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|0
1649863070000|2022-04-13 15:17:50|10545.8|10545.8|10545.79|10545.79|10545.92|10545.92|10545.79|10545.79|0
1649863080000|2022-04-13 15:18:00|10545.53|10545.53|10545.37|10545.37|10545.53|10545.53|10545.37|10545.37|0
1649863090000|2022-04-13 15:18:10|10544.9|10544.9|10542.89|10542.89|10544.9|10544.9|10542.89|10542.89|0
1649863100000|2022-04-13 15:18:20|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|0
1649863110000|2022-04-13 15:18:30|10543.24|10543.24|10543.39|10543.39|10543.39|10543.39|10543.24|10543.24|0
1649863120000|2022-04-13 15:18:40|10543.54|10543.54|10542.2|10542.2|10543.54|10543.54|10542.05|10542.05|0
1649863130000|2022-04-13 15:18:50|10542.3|10542.3|10542.77|10542.77|10542.77|10542.77|10542.3|10542.3|0
1649863140000|2022-04-13 15:19:00|10543.75|10543.75|10542.89|10542.89|10543.75|10543.75|10542.77|10542.77|0
1649863150000|2022-04-13 15:19:10|10542.81|10542.81|10542.59|10542.59|10542.81|10542.81|10542.52|10542.52|0
1649863160000|2022-04-13 15:19:20|10542.71|10542.71|10543.11|10543.11|10543.18|10543.18|10542.71|10542.71|0
1649863170000|2022-04-13 15:19:30|10543.59|10543.59|10545.48|10545.48|10545.48|10545.48|10543.59|10543.59|0
1649863180000|2022-04-13 15:19:40|10545.01|10545.01|10545.13|10545.13|10545.61|10545.61|10544.53|10544.53|0
1649863200000|2022-04-13 15:20:00|10544.66|10544.66|10545.08|10545.08|10545.08|10545.08|10544.66|10544.66|0
1649863210000|2022-04-13 15:20:10|10544.92|10544.92|10545.75|10545.75|10545.75|10545.75|10544.8|10544.8|0
1649863220000|2022-04-13 15:20:20|10544.8|10544.8|10545.53|10545.53|10545.53|10545.53|10544.52|10544.52|0
1649863230000|2022-04-13 15:20:30|10545.41|10545.41|10545.93|10545.93|10545.93|10545.93|10545.41|10545.41|0
1649863240000|2022-04-13 15:20:40|10544.98|10544.98|10545.01|10545.01|10545.49|10545.49|10544.98|10544.98|0
1649863250000|2022-04-13 15:20:50|10545.11|10545.11|10547.14|10547.14|10547.48|10547.48|10545.11|10545.11|0
1649863260000|2022-04-13 15:21:00|10547.06|10547.06|10545.53|10545.53|10547.06|10547.06|10545.53|10545.53|0
1649863270000|2022-04-13 15:21:10|10546.51|10546.51|10545.61|10545.61|10546.59|10546.59|10545.61|10545.61|0
1649863280000|2022-04-13 15:21:20|10547.56|10547.56|10546.75|10546.75|10547.56|10547.56|10546.62|10546.62|0
1649863300000|2022-04-13 15:21:40|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|0
1649863310000|2022-04-13 15:21:50|10546.87|10546.87|10546.92|10546.92|10546.92|10546.92|10546.87|10546.87|0
1649863320000|2022-04-13 15:22:00|10546.8|10546.8|10547.48|10547.48|10547.48|10547.48|10546.8|10546.8|0
1649863330000|2022-04-13 15:22:10|10547.35|10547.35|10548.04|10548.04|10548.04|10548.04|10547.35|10547.35|0
1649863340000|2022-04-13 15:22:20|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|0
1649863350000|2022-04-13 15:22:30|10548.36|10548.36|10548.46|10548.46|10548.46|10548.46|10548.36|10548.36|0
1649863360000|2022-04-13 15:22:40|10548.57|10548.57|10549.98|10549.98|10549.98|10549.98|10548.57|10548.57|0
1649863370000|2022-04-13 15:22:50|10550.05|10550.05|10547.99|10547.99|10550.05|10550.05|10547.99|10547.99|0
1649863380000|2022-04-13 15:23:00|10547.78|10547.78|10546.7|10546.7|10547.78|10547.78|10546.51|10546.51|0
1649863390000|2022-04-13 15:23:10|10546.59|10546.59|10546.52|10546.52|10546.59|10546.59|10546.42|10546.42|0
1649863400000|2022-04-13 15:23:20|10546.45|10546.45|10547.89|10547.89|10547.89|10547.89|10546.45|10546.45|0
1649863420000|2022-04-13 15:23:40|10547.5|10547.5|10544.78|10544.78|10547.62|10547.62|10544.78|10544.78|0
1649863430000|2022-04-13 15:23:50|10544.9|10544.9|10545.42|10545.42|10545.42|10545.42|10544.9|10544.9|0
1649863440000|2022-04-13 15:24:00|10545.16|10545.16|10547.14|10547.14|10549.16|10549.16|10545.16|10545.16|0
1649863450000|2022-04-13 15:24:10|10547.54|10547.54|10546.56|10546.56|10547.54|10547.54|10546.56|10546.56|0
1649863460000|2022-04-13 15:24:20|10546.4|10546.4|10547.5|10547.5|10547.59|10547.59|10546.4|10546.4|0
1649863470000|2022-04-13 15:24:30|10546.55|10546.55|10546.18|10546.18|10546.77|10546.77|10546.18|10546.18|0
1649863490000|2022-04-13 15:24:50|10545.97|10545.97|10545.49|10545.49|10545.97|10545.97|10545.49|10545.49|0
1649863500000|2022-04-13 15:25:00|10544.8|10544.8|10544.8|10544.8|10544.8|10544.8|10544.8|10544.8|0
1649863510000|2022-04-13 15:25:10|10544.6|10544.6|10544.4|10544.4|10544.74|10544.74|10544.4|10544.4|0
1649863520000|2022-04-13 15:25:20|10544.66|10544.66|10544.1|10544.1|10544.66|10544.66|10543.97|10543.97|0
1649863530000|2022-04-13 15:25:30|10543.98|10543.98|10543.81|10543.81|10543.98|10543.98|10543.3|10543.3|0
1649863540000|2022-04-13 15:25:40|10543.34|10543.34|10546.37|10546.37|10546.37|10546.37|10543.34|10543.34|0
1649863550000|2022-04-13 15:25:50|10546.51|10546.51|10546.24|10546.24|10547.19|10547.19|10546.1|10546.1|0
1649863560000|2022-04-13 15:26:00|10546.75|10546.75|10547.64|10547.64|10547.64|10547.64|10546.75|10546.75|0
1649863570000|2022-04-13 15:26:10|10548.11|10548.11|10547.61|10547.61|10548.75|10548.75|10547.61|10547.61|0
1649863580000|2022-04-13 15:26:20|10547.85|10547.85|10547.55|10547.55|10547.85|10547.85|10547.5|10547.5|0
1649863590000|2022-04-13 15:26:30|10548.24|10548.24|10547.32|10547.32|10549.22|10549.22|10547.32|10547.32|0
1649863600000|2022-04-13 15:26:40|10547.66|10547.66|10548.13|10548.13|10548.13|10548.13|10547.19|10547.19|0
1649863610000|2022-04-13 15:26:50|10548.53|10548.53|10549.51|10549.51|10549.51|10549.51|10548.53|10548.53|0
1649863620000|2022-04-13 15:27:00|10549.58|10549.58|10549.58|10549.58|10549.58|10549.58|10549.58|10549.58|0
1649863630000|2022-04-13 15:27:10|10550.05|10550.05|10550.18|10550.18|10550.18|10550.18|10549.58|10549.58|0
1649863640000|2022-04-13 15:27:20|10548.26|10548.26|10548.28|10548.28|10548.28|10548.28|10548.26|10548.26|0
1649863650000|2022-04-13 15:27:30|10547.94|10547.94|10546.32|10546.32|10547.94|10547.94|10546.32|10546.32|0
1649863660000|2022-04-13 15:27:40|10546.24|10546.24|10546.32|10546.32|10546.32|10546.32|10545.84|10545.84|0
1649863670000|2022-04-13 15:27:50|10546.29|10546.29|10546.18|10546.18|10546.29|10546.29|10546.18|10546.18|0
1649863680000|2022-04-13 15:28:00|10546.06|10546.06|10545.12|10545.12|10546.06|10546.06|10545.12|10545.12|0
1649863690000|2022-04-13 15:28:10|10545.27|10545.27|10544.77|10544.77|10545.27|10545.27|10544.53|10544.53|0
1649863700000|2022-04-13 15:28:20|10544.62|10544.62|10544.59|10544.59|10544.8|10544.8|10544.59|10544.59|0
1649863710000|2022-04-13 15:28:30|10544.12|10544.12|10544.25|10544.25|10544.38|10544.38|10543.99|10543.99|0
1649863720000|2022-04-13 15:28:40|10543.75|10543.75|10543.64|10543.64|10544.02|10544.02|10543.55|10543.55|0
1649863730000|2022-04-13 15:28:50|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|10544.62|0
1649863740000|2022-04-13 15:29:00|10544.96|10544.96|10544.79|10544.79|10544.96|10544.96|10544.29|10544.29|0
1649863750000|2022-04-13 15:29:10|10546.21|10546.21|10548.21|10548.21|10548.21|10548.21|10546.21|10546.21|0
1649863760000|2022-04-13 15:29:20|10548.68|10548.68|10547.64|10547.64|10550.57|10550.57|10547.64|10547.64|0
1649863770000|2022-04-13 15:29:30|10548.12|10548.12|10549.28|10549.28|10549.28|10549.28|10547.75|10547.75|0
1649863780000|2022-04-13 15:29:40|10549.54|10549.54|10549.4|10549.4|10550.5|10550.5|10548.52|10548.52|0
1649863790000|2022-04-13 15:29:50|10549.87|10549.87|10554.75|10554.75|10555.69|10555.69|10548.75|10548.75|0
1649920500000|2022-04-14 07:15:00|10537.86|10537.86|10538.93|10538.93|10538.93|10538.93|10536|10536|0
1649920510000|2022-04-14 07:15:10|10539.62|10539.62|10540.1|10540.1|10540.1|10540.1|10539.41|10539.41|0
1649920530000|2022-04-14 07:15:30|10540.6|10540.6|10534.71|10534.71|10541.16|10541.16|10533.93|10533.93|0
1649920540000|2022-04-14 07:15:40|10532.82|10532.82|10532.32|10532.32|10532.82|10532.82|10532.32|10532.32|0
1649920550000|2022-04-14 07:15:50|10532.16|10532.16|10531.67|10531.67|10532.18|10532.18|10531.18|10531.18|0
1649920560000|2022-04-14 07:16:00|10532.61|10532.61|10532.45|10532.45|10532.61|10532.61|10532.45|10532.45|0
1649920570000|2022-04-14 07:16:10|10532.38|10532.38|10531.98|10531.98|10532.38|10532.38|10531.98|10531.98|0
1649920580000|2022-04-14 07:16:20|10531.5|10531.5|10531.98|10531.98|10532.45|10532.45|10531.5|10531.5|0
1649920590000|2022-04-14 07:16:30|10533.87|10533.87|10534.67|10534.67|10534.67|10534.67|10533.87|10533.87|0
1649920600000|2022-04-14 07:16:40|10534.84|10534.84|10535.07|10535.07|10535.07|10535.07|10534.84|10534.84|0
1649920610000|2022-04-14 07:16:50|10535.54|10535.54|10537.03|10537.03|10537.03|10537.03|10535.54|10535.54|0
1649920620000|2022-04-14 07:17:00|10536.77|10536.77|10536.77|10536.77|10536.77|10536.77|10536.77|10536.77|0
1649920630000|2022-04-14 07:17:10|10536.44|10536.44|10536.05|10536.05|10536.44|10536.44|10536.05|10536.05|0
1649920640000|2022-04-14 07:17:20|10536.52|10536.52|10536.66|10536.66|10536.76|10536.76|10536.14|10536.14|0
1649920650000|2022-04-14 07:17:30|10536.33|10536.33|10536.75|10536.75|10536.75|10536.75|10536.33|10536.33|0
1649920660000|2022-04-14 07:17:40|10538.13|10538.13|10538.25|10538.25|10538.25|10538.25|10538.13|10538.13|0
1649920670000|2022-04-14 07:17:50|10538.08|10538.08|10537.53|10537.53|10538.08|10538.08|10537.37|10537.37|0
1649920680000|2022-04-14 07:18:00|10535.58|10535.58|10535.79|10535.79|10535.79|10535.79|10535.58|10535.58|0
1649920690000|2022-04-14 07:18:10|10535.46|10535.46|10535.46|10535.46|10535.93|10535.93|10534.51|10534.51|0
1649920700000|2022-04-14 07:18:20|10534.98|10534.98|10534.98|10534.98|10534.98|10534.98|10534.92|10534.92|0
1649920710000|2022-04-14 07:18:30|10535.46|10535.46|10535.62|10535.62|10535.62|10535.62|10535.46|10535.46|0
1649920720000|2022-04-14 07:18:40|10535.15|10535.15|10535.92|10535.92|10536.13|10536.13|10535.15|10535.15|0
1649920730000|2022-04-14 07:18:50|10535.23|10535.23|10534.09|10534.09|10535.23|10535.23|10534.09|10534.09|0
1649920740000|2022-04-14 07:19:00|10535.07|10535.07|10535.07|10535.07|10535.54|10535.54|10535.07|10535.07|0
1649920750000|2022-04-14 07:19:10|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|0
1649920760000|2022-04-14 07:19:20|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|10538.38|0
1649920770000|2022-04-14 07:19:30|10538.48|10538.48|10539.28|10539.28|10541.86|10541.86|10538.32|10538.32|0
1649920780000|2022-04-14 07:19:40|10539.11|10539.11|10539.85|10539.85|10539.85|10539.85|10538.9|10538.9|0
1649920790000|2022-04-14 07:19:50|10540.48|10540.48|10539.84|10539.84|10540.48|10540.48|10538.86|10538.86|0
1649920800000|2022-04-14 07:20:00|10538.42|10538.42|10539.22|10539.22|10539.22|10539.22|10538.27|10538.27|0
1649920810000|2022-04-14 07:20:10|10538.88|10538.88|10537.18|10537.18|10538.88|10538.88|10537.18|10537.18|0
1649920820000|2022-04-14 07:20:20|10537.11|10537.11|10536.85|10536.85|10537.11|10537.11|10536.85|10536.85|0
1649920830000|2022-04-14 07:20:30|10537.11|10537.11|10537.34|10537.34|10537.34|10537.34|10537.11|10537.11|0
1649920840000|2022-04-14 07:20:40|10537.46|10537.46|10537.48|10537.48|10537.48|10537.48|10537.36|10537.36|0
1649920850000|2022-04-14 07:20:50|10537.05|10537.05|10536.05|10536.05|10537.05|10537.05|10536.05|10536.05|0
1649920860000|2022-04-14 07:21:00|10535.1|10535.1|10533.97|10533.97|10536.05|10536.05|10533.97|10533.97|0
1649920870000|2022-04-14 07:21:10|10535.55|10535.55|10533.74|10533.74|10536.24|10536.24|10532.93|10532.93|0
1649920880000|2022-04-14 07:21:20|10533.91|10533.91|10534.38|10534.38|10534.38|10534.38|10533.91|10533.91|0
1649920890000|2022-04-14 07:21:30|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|0
1649920900000|2022-04-14 07:21:40|10532.76|10532.76|10532.9|10532.9|10532.9|10532.9|10532.43|10532.43|0
1649920920000|2022-04-14 07:22:00|10533.37|10533.37|10532.69|10532.69|10533.71|10533.71|10532.69|10532.69|0
1649920930000|2022-04-14 07:22:10|10533.64|10533.64|10539.63|10539.63|10539.63|10539.63|10533.64|10533.64|0
1649920940000|2022-04-14 07:22:20|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|0
1649920950000|2022-04-14 07:22:30|10537.68|10537.68|10537.68|10537.68|10537.68|10537.68|10537.68|10537.68|0
1649920980000|2022-04-14 07:23:00|10537.79|10537.79|10537.91|10537.91|10537.91|10537.91|10537.79|10537.79|0
1649920990000|2022-04-14 07:23:10|10537.79|10537.79|10535.57|10535.57|10537.79|10537.79|10535.37|10535.37|0
1649921000000|2022-04-14 07:23:20|10534.59|10534.59|10532.73|10532.73|10535.09|10535.09|10532.73|10532.73|0
1649921010000|2022-04-14 07:23:30|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|10532.35|0
1649921020000|2022-04-14 07:23:40|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|0
1649921030000|2022-04-14 07:23:50|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|10533.13|0
1649921040000|2022-04-14 07:24:00|10532.86|10532.86|10533.07|10533.07|10533.88|10533.88|10532.86|10532.86|0
1649921050000|2022-04-14 07:24:10|10534.49|10534.49|10535.81|10535.81|10537.77|10537.77|10534.49|10534.49|0
1649921060000|2022-04-14 07:24:20|10536.14|10536.14|10536.04|10536.04|10536.14|10536.14|10536.04|10536.04|0
1649921070000|2022-04-14 07:24:30|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|10537.02|0
1649921080000|2022-04-14 07:24:40|10536.6|10536.6|10536.25|10536.25|10536.6|10536.6|10536.25|10536.25|0
1649921090000|2022-04-14 07:24:50|10536.04|10536.04|10535.02|10535.02|10536.04|10536.04|10535.02|10535.02|0
1649921100000|2022-04-14 07:25:00|10534.54|10534.54|10536.74|10536.74|10536.91|10536.91|10534.54|10534.54|0
1649921110000|2022-04-14 07:25:10|10536.58|10536.58|10537.52|10537.52|10537.52|10537.52|10536.58|10536.58|0
1649921130000|2022-04-14 07:25:30|10538.24|10538.24|10538.17|10538.17|10538.27|10538.27|10537.29|10537.29|0
1649921140000|2022-04-14 07:25:40|10538.33|10538.33|10538.74|10538.74|10538.74|10538.74|10538.33|10538.33|0
1649921150000|2022-04-14 07:25:50|10539.07|10539.07|10539.27|10539.27|10539.27|10539.27|10539.07|10539.07|0
1649921160000|2022-04-14 07:26:00|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|10539.6|0
1649921170000|2022-04-14 07:26:10|10540.55|10540.55|10546.03|10546.03|10546.03|10546.03|10540.55|10540.55|0
1649921180000|2022-04-14 07:26:20|10547.06|10547.06|10546.83|10546.83|10547.06|10547.06|10546.56|10546.56|0
1649921200000|2022-04-14 07:26:40|10547.23|10547.23|10550.07|10550.07|10550.07|10550.07|10547.23|10547.23|0
1649921210000|2022-04-14 07:26:50|10552.02|10552.02|10556.91|10556.91|10557.11|10557.11|10552.02|10552.02|0
1649921220000|2022-04-14 07:27:00|10557.12|10557.12|10558.5|10558.5|10558.76|10558.76|10557.12|10557.12|0
1649921230000|2022-04-14 07:27:10|10558.39|10558.39|10558.13|10558.13|10558.62|10558.62|10558.13|10558.13|0
1649921240000|2022-04-14 07:27:20|10558.6|10558.6|10558.86|10558.86|10558.86|10558.86|10558.6|10558.6|0
1649921250000|2022-04-14 07:27:30|10559.33|10559.33|10559.55|10559.55|10559.55|10559.55|10559.07|10559.07|0
1649921260000|2022-04-14 07:27:40|10559.89|10559.89|10558.84|10558.84|10560.01|10560.01|10558.84|10558.84|0
1649921280000|2022-04-14 07:28:00|10559.24|10559.24|10559.24|10559.24|10559.24|10559.24|10559.24|10559.24|0
1649921290000|2022-04-14 07:28:10|10558.98|10558.98|10558.98|10558.98|10558.98|10558.98|10558.98|10558.98|0
1649921310000|2022-04-14 07:28:30|10559.45|10559.45|10559.45|10559.45|10559.45|10559.45|10558.98|10558.98|0
1649921320000|2022-04-14 07:28:40|10559.95|10559.95|10559.82|10559.82|10560.02|10560.02|10559.82|10559.82|0
1649921330000|2022-04-14 07:28:50|10560.22|10560.22|10558.79|10558.79|10560.71|10560.71|10558.79|10558.79|0
1649921340000|2022-04-14 07:29:00|10559.29|10559.29|10560.59|10560.59|10560.59|10560.59|10559.29|10559.29|0
1649921350000|2022-04-14 07:29:10|10560.09|10560.09|10561.13|10561.13|10562.22|10562.22|10560.09|10560.09|0
1649921360000|2022-04-14 07:29:20|10562.11|10562.11|10562.62|10562.62|10562.76|10562.76|10561.78|10561.78|0
1649921370000|2022-04-14 07:29:30|10562.56|10562.56|10562.56|10562.56|10562.56|10562.56|10562.56|10562.56|0
1649921380000|2022-04-14 07:29:40|10562.25|10562.25|10562.63|10562.63|10562.63|10562.63|10562.25|10562.25|0
1649921390000|2022-04-14 07:29:50|10561.66|10561.66|10561.31|10561.31|10562.16|10562.16|10561.31|10561.31|0
1649921400000|2022-04-14 07:30:00|10561.81|10561.81|10561.72|10561.72|10562.17|10562.17|10560.75|10560.75|0
1649921410000|2022-04-14 07:30:10|10561.25|10561.25|10561.37|10561.37|10561.37|10561.37|10561.25|10561.25|0
1649921420000|2022-04-14 07:30:20|10561.5|10561.5|10561.08|10561.08|10561.5|10561.5|10561.08|10561.08|0
1649921430000|2022-04-14 07:30:30|10559.1|10559.1|10554.18|10554.18|10559.1|10559.1|10554.18|10554.18|0
1649921440000|2022-04-14 07:30:40|10553.84|10553.84|10553.84|10553.84|10553.84|10553.84|10552.86|10552.86|0
1649921450000|2022-04-14 07:30:50|10551.94|10551.94|10551.4|10551.4|10551.94|10551.94|10550.85|10550.85|0
1649921460000|2022-04-14 07:31:00|10549.45|10549.45|10545.47|10545.47|10549.45|10549.45|10545.47|10545.47|0
1649921470000|2022-04-14 07:31:10|10544.33|10544.33|10541.88|10541.88|10544.33|10544.33|10541.88|10541.88|0
1649921480000|2022-04-14 07:31:20|10541.38|10541.38|10541.19|10541.19|10541.38|10541.38|10540.24|10540.24|0
1649921490000|2022-04-14 07:31:30|10536.3|10536.3|10536.89|10536.89|10536.89|10536.89|10536.05|10536.05|0
1649921500000|2022-04-14 07:31:40|10536.68|10536.68|10536.89|10536.89|10536.89|10536.89|10536.68|10536.68|0
1649921510000|2022-04-14 07:31:50|10534.94|10534.94|10536.03|10536.03|10537.07|10537.07|10534.94|10534.94|0
1649921520000|2022-04-14 07:32:00|10535.83|10535.83|10536.25|10536.25|10536.25|10536.25|10535.83|10535.83|0
1649921530000|2022-04-14 07:32:10|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|0
1649921540000|2022-04-14 07:32:20|10536.56|10536.56|10536.56|10536.56|10536.56|10536.56|10536.56|10536.56|0
1649921550000|2022-04-14 07:32:30|10536.71|10536.71|10534.83|10534.83|10536.71|10536.71|10534.83|10534.83|0
1649921560000|2022-04-14 07:32:40|10534.49|10534.49|10533.67|10533.67|10534.49|10534.49|10533.51|10533.51|0
1649921570000|2022-04-14 07:32:50|10533.42|10533.42|10533.42|10533.42|10533.42|10533.42|10533.42|10533.42|0
1649921580000|2022-04-14 07:33:00|10532.44|10532.44|10532.91|10532.91|10532.91|10532.91|10532.44|10532.44|0
1649921590000|2022-04-14 07:33:10|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|10532.8|0
1649921600000|2022-04-14 07:33:20|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|0
1649921610000|2022-04-14 07:33:30|10531.54|10531.54|10533.37|10533.37|10533.37|10533.37|10531.07|10531.07|0
1649921620000|2022-04-14 07:33:40|10533.25|10533.25|10534.2|10534.2|10534.67|10534.67|10533.25|10533.25|0
1649921630000|2022-04-14 07:33:50|10533.73|10533.73|10533.65|10533.65|10533.73|10533.73|10533.65|10533.65|0
1649921640000|2022-04-14 07:34:00|10533.55|10533.55|10532.67|10532.67|10533.55|10533.55|10532.67|10532.67|0
1649921650000|2022-04-14 07:34:10|10533.14|10533.14|10533.62|10533.62|10533.62|10533.62|10533.14|10533.14|0
1649921660000|2022-04-14 07:34:20|10533.14|10533.14|10533.53|10533.53|10533.73|10533.73|10533.14|10533.14|0
1649921670000|2022-04-14 07:34:30|10533.47|10533.47|10534.39|10534.39|10534.39|10534.39|10533.47|10533.47|0
1649921690000|2022-04-14 07:34:50|10533.44|10533.44|10536.19|10536.19|10536.19|10536.19|10533.44|10533.44|0
1649921700000|2022-04-14 07:35:00|10537.17|10537.17|10536.67|10536.67|10537.61|10537.61|10536.67|10536.67|0
1649921710000|2022-04-14 07:35:10|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|10536.88|0
1649921720000|2022-04-14 07:35:20|10537.27|10537.27|10538.31|10538.31|10538.31|10538.31|10537.27|10537.27|0
1649921730000|2022-04-14 07:35:30|10539|10539|10538.53|10538.53|10539.98|10539.98|10538.53|10538.53|0
1649921750000|2022-04-14 07:35:50|10538.64|10538.64|10536.16|10536.16|10538.64|10538.64|10536.16|10536.16|0
1649921760000|2022-04-14 07:36:00|10535.78|10535.78|10535.92|10535.92|10535.92|10535.92|10535.78|10535.78|0
1649921770000|2022-04-14 07:36:10|10535.13|10535.13|10533.75|10533.75|10535.13|10535.13|10533.75|10533.75|0
1649921780000|2022-04-14 07:36:20|10533.35|10533.35|10529.8|10529.8|10533.35|10533.35|10527.88|10527.88|0
1649921790000|2022-04-14 07:36:30|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|0
1649921800000|2022-04-14 07:36:40|10529.7|10529.7|10529.2|10529.2|10529.7|10529.7|10529.2|10529.2|0
1649921820000|2022-04-14 07:37:00|10530.17|10530.17|10532.24|10532.24|10532.24|10532.24|10530.17|10530.17|0
1649921830000|2022-04-14 07:37:10|10530.82|10530.82|10533.6|10533.6|10533.6|10533.6|10530.82|10530.82|0
1649921840000|2022-04-14 07:37:20|10533.81|10533.81|10535.88|10535.88|10535.88|10535.88|10533.81|10533.81|0
1649921860000|2022-04-14 07:37:40|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|0
1649921870000|2022-04-14 07:37:50|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|0
1649921880000|2022-04-14 07:38:00|10537.49|10537.49|10537.51|10537.51|10537.51|10537.51|10537.02|10537.02|0
1649921890000|2022-04-14 07:38:10|10537.92|10537.92|10537.37|10537.37|10537.92|10537.92|10537.37|10537.37|0
1649921900000|2022-04-14 07:38:20|10537.26|10537.26|10536.31|10536.31|10537.26|10537.26|10536.31|10536.31|0
1649921910000|2022-04-14 07:38:30|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|0
1649921930000|2022-04-14 07:38:50|10535.91|10535.91|10535.51|10535.51|10535.91|10535.91|10535.51|10535.51|0
1649921950000|2022-04-14 07:39:10|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|10534.99|0
1649921960000|2022-04-14 07:39:20|10534.81|10534.81|10534.87|10534.87|10534.87|10534.87|10534.81|10534.81|0
1649921970000|2022-04-14 07:39:30|10534.54|10534.54|10534.67|10534.67|10534.67|10534.67|10534.54|10534.54|0
1649922000000|2022-04-14 07:40:00|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|10534.9|0
1649922010000|2022-04-14 07:40:10|10534.8|10534.8|10534.36|10534.36|10534.8|10534.8|10534.36|10534.36|0
1649922020000|2022-04-14 07:40:20|10534.67|10534.67|10536.02|10536.02|10536.18|10536.18|10534.67|10534.67|0
1649922030000|2022-04-14 07:40:30|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|10536.23|0
1649922050000|2022-04-14 07:40:50|10536|10536|10536.45|10536.45|10536.91|10536.91|10536|10536|0
1649922060000|2022-04-14 07:41:00|10536.71|10536.71|10536.45|10536.45|10536.71|10536.71|10536.45|10536.45|0
1649922070000|2022-04-14 07:41:10|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|0
1649922080000|2022-04-14 07:41:20|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|10537.18|0
1649922090000|2022-04-14 07:41:30|10537.59|10537.59|10537.13|10537.13|10537.59|10537.59|10537.13|10537.13|0
1649922100000|2022-04-14 07:41:40|10537.6|10537.6|10537.95|10537.95|10537.95|10537.95|10537.6|10537.6|0
1649922110000|2022-04-14 07:41:50|10537.85|10537.85|10540.21|10540.21|10540.21|10540.21|10537.85|10537.85|0
1649922120000|2022-04-14 07:42:00|10539.27|10539.27|10538.98|10538.98|10539.27|10539.27|10538.98|10538.98|0
1649922130000|2022-04-14 07:42:10|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|0
1649922140000|2022-04-14 07:42:20|10537.9|10537.9|10537.7|10537.7|10537.9|10537.9|10537.7|10537.7|0
1649922150000|2022-04-14 07:42:30|10538.18|10538.18|10538.34|10538.34|10538.34|10538.34|10538.18|10538.18|0
1649922160000|2022-04-14 07:42:40|10538.18|10538.18|10538.19|10538.19|10539.15|10539.15|10538.18|10538.18|0
1649922170000|2022-04-14 07:42:50|10538.03|10538.03|10538.15|10538.15|10538.15|10538.15|10538.03|10538.03|0
1649922180000|2022-04-14 07:43:00|10538.28|10538.28|10538.16|10538.16|10538.75|10538.75|10538.03|10538.03|0
1649922190000|2022-04-14 07:43:10|10539.53|10539.53|10540.95|10540.95|10540.95|10540.95|10539.53|10539.53|0
1649922200000|2022-04-14 07:43:20|10541.25|10541.25|10542.08|10542.08|10542.08|10542.08|10541.25|10541.25|0
1649922210000|2022-04-14 07:43:30|10541.96|10541.96|10540.63|10540.63|10542.08|10542.08|10540.63|10540.63|0
1649922220000|2022-04-14 07:43:40|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|0
1649922240000|2022-04-14 07:44:00|10541.04|10541.04|10541.73|10541.73|10541.73|10541.73|10541.04|10541.04|0
1649922250000|2022-04-14 07:44:10|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|0
1649922260000|2022-04-14 07:44:20|10541.94|10541.94|10541.94|10541.94|10541.94|10541.94|10541.94|10541.94|0
1649922270000|2022-04-14 07:44:30|10541.87|10541.87|10541.42|10541.42|10542.29|10542.29|10541.39|10541.39|0
1649922280000|2022-04-14 07:44:40|10541.9|10541.9|10542.37|10542.37|10542.37|10542.37|10541.9|10541.9|0
1649922290000|2022-04-14 07:44:50|10544.32|10544.32|10545.44|10545.44|10545.77|10545.77|10544.32|10544.32|0
1649922300000|2022-04-14 07:45:00|10546.22|10546.22|10546.55|10546.55|10546.55|10546.55|10546.22|10546.22|0
1649922310000|2022-04-14 07:45:10|10546.82|10546.82|10547.73|10547.73|10547.73|10547.73|10546.82|10546.82|0
1649922320000|2022-04-14 07:45:20|10547.4|10547.4|10547.38|10547.38|10547.4|10547.4|10546.74|10546.74|0
1649922340000|2022-04-14 07:45:40|10547.5|10547.5|10548.45|10548.45|10548.45|10548.45|10547.47|10547.47|0
1649922350000|2022-04-14 07:45:50|10548.28|10548.28|10548.03|10548.03|10548.28|10548.28|10548.03|10548.03|0
1649922360000|2022-04-14 07:46:00|10548.15|10548.15|10547.64|10547.64|10548.62|10548.62|10547.64|10547.64|0
1649922370000|2022-04-14 07:46:10|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|10548.39|0
1649922380000|2022-04-14 07:46:20|10548.01|10548.01|10546.4|10546.4|10548.01|10548.01|10546.4|10546.4|0
1649922390000|2022-04-14 07:46:30|10546.28|10546.28|10544.98|10544.98|10546.28|10546.28|10544.98|10544.98|0
1649922410000|2022-04-14 07:46:50|10545.45|10545.45|10545.99|10545.99|10545.99|10545.99|10545.45|10545.45|0
1649922420000|2022-04-14 07:47:00|10544.66|10544.66|10545.14|10545.14|10545.14|10545.14|10544.19|10544.19|0
1649922430000|2022-04-14 07:47:10|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|0
1649922440000|2022-04-14 07:47:20|10544.46|10544.46|10544.46|10544.46|10544.46|10544.46|10544.46|10544.46|0
1649922450000|2022-04-14 07:47:30|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1649922490000|2022-04-14 07:48:10|10545.94|10545.94|10545.64|10545.64|10545.94|10545.94|10545.64|10545.64|0
1649922500000|2022-04-14 07:48:20|10545.84|10545.84|10545.37|10545.37|10545.84|10545.84|10545.37|10545.37|0
1649922510000|2022-04-14 07:48:30|10545.2|10545.2|10545.53|10545.53|10546.01|10546.01|10545.06|10545.06|0
1649922520000|2022-04-14 07:48:40|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|0
1649922540000|2022-04-14 07:49:00|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|0
1649922550000|2022-04-14 07:49:10|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|10543.58|0
1649922560000|2022-04-14 07:49:20|10544.22|10544.22|10544.22|10544.22|10544.22|10544.22|10544.22|10544.22|0
1649922580000|2022-04-14 07:49:40|10546.17|10546.17|10547.5|10547.5|10547.5|10547.5|10546.17|10546.17|0
1649922590000|2022-04-14 07:49:50|10547.66|10547.66|10547.06|10547.06|10547.66|10547.66|10547.06|10547.06|0
1649922600000|2022-04-14 07:50:00|10547.23|10547.23|10549.08|10549.08|10549.08|10549.08|10546.97|10546.97|0
1649922610000|2022-04-14 07:50:10|10548.82|10548.82|10549.03|10549.03|10549.03|10549.03|10548.82|10548.82|0
1649922620000|2022-04-14 07:50:20|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|10549.5|0
1649922630000|2022-04-14 07:50:30|10552.34|10552.34|10552.81|10552.81|10552.81|10552.81|10552.34|10552.34|0
1649922640000|2022-04-14 07:50:40|10552.34|10552.34|10552.81|10552.81|10552.81|10552.81|10552.34|10552.34|0
1649922650000|2022-04-14 07:50:50|10553.76|10553.76|10552.34|10552.34|10553.76|10553.76|10552.34|10552.34|0
1649922660000|2022-04-14 07:51:00|10553.28|10553.28|10553.28|10553.28|10553.76|10553.76|10553.28|10553.28|0
1649922680000|2022-04-14 07:51:20|10552.34|10552.34|10553.63|10553.63|10553.63|10553.63|10552.34|10552.34|0
1649922690000|2022-04-14 07:51:30|10554.13|10554.13|10554.4|10554.4|10554.4|10554.4|10554.05|10554.05|0
1649922700000|2022-04-14 07:51:40|10555.34|10555.34|10555.85|10555.85|10555.85|10555.85|10555.34|10555.34|0
1649922710000|2022-04-14 07:51:50|10556.35|10556.35|10556.59|10556.59|10556.59|10556.59|10556.35|10556.35|0
1649922730000|2022-04-14 07:52:10|10555.65|10555.65|10555.88|10555.88|10555.88|10555.88|10555.65|10555.65|0
1649922740000|2022-04-14 07:52:20|10556.35|10556.35|10555.88|10555.88|10556.35|10556.35|10555.88|10555.88|0
1649922760000|2022-04-14 07:52:40|10555.75|10555.75|10555.44|10555.44|10555.75|10555.75|10555.44|10555.44|0
1649922770000|2022-04-14 07:52:50|10556.13|10556.13|10556.66|10556.66|10556.79|10556.79|10556.13|10556.13|0
1649922780000|2022-04-14 07:53:00|10557.32|10557.32|10558.15|10558.15|10558.15|10558.15|10557.32|10557.32|0
1649922790000|2022-04-14 07:53:10|10561.08|10561.08|10558.43|10558.43|10561.08|10561.08|10558.08|10558.08|0
1649922800000|2022-04-14 07:53:20|10558.59|10558.59|10559.2|10559.2|10559.2|10559.2|10558.59|10558.59|0
1649922810000|2022-04-14 07:53:30|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|10558.89|0
1649922820000|2022-04-14 07:53:40|10558.42|10558.42|10558.63|10558.63|10558.63|10558.63|10558.42|10558.42|0
1649922830000|2022-04-14 07:53:50|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|0
1649922840000|2022-04-14 07:54:00|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|10559.79|0
1649922850000|2022-04-14 07:54:10|10559.56|10559.56|10558.61|10558.61|10559.56|10559.56|10558.61|10558.61|0
1649922860000|2022-04-14 07:54:20|10558.52|10558.52|10558.35|10558.35|10558.52|10558.52|10558.35|10558.35|0
1649922870000|2022-04-14 07:54:30|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|10557.83|0
1649922890000|2022-04-14 07:54:50|10558.31|10558.31|10560.03|10560.03|10560.03|10560.03|10558.31|10558.31|0
1649922910000|2022-04-14 07:55:10|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|10559.56|0
1649922930000|2022-04-14 07:55:30|10559.09|10559.09|10559.88|10559.88|10559.88|10559.88|10559.09|10559.09|0
1649922940000|2022-04-14 07:55:40|10559.19|10559.19|10558.43|10558.43|10559.19|10559.19|10558.43|10558.43|0
1649922970000|2022-04-14 07:56:10|10558.9|10558.9|10558.73|10558.73|10558.9|10558.9|10558.73|10558.73|0
1649922990000|2022-04-14 07:56:30|10558.97|10558.97|10559.08|10559.08|10559.08|10559.08|10558.97|10558.97|0
1649923010000|2022-04-14 07:56:50|10558.56|10558.56|10558.69|10558.69|10558.69|10558.69|10558.56|10558.56|0
1649923020000|2022-04-14 07:57:00|10559.16|10559.16|10559.33|10559.33|10559.33|10559.33|10559.16|10559.16|0
1649923040000|2022-04-14 07:57:20|10559.56|10559.56|10560.03|10560.03|10560.03|10560.03|10559.56|10559.56|0
1649923050000|2022-04-14 07:57:30|10560.51|10560.51|10559.66|10559.66|10560.64|10560.64|10559.66|10559.66|0
1649923060000|2022-04-14 07:57:40|10560.13|10560.13|10560.82|10560.82|10560.82|10560.82|10560.13|10560.13|0
1649923080000|2022-04-14 07:58:00|10560.35|10560.35|10562.3|10562.3|10562.3|10562.3|10560.35|10560.35|0
1649923100000|2022-04-14 07:58:20|10562.5|10562.5|10560.57|10560.57|10563|10563|10560.57|10560.57|0
1649923110000|2022-04-14 07:58:30|10560.1|10560.1|10560.57|10560.57|10560.57|10560.57|10560.1|10560.1|0
1649923130000|2022-04-14 07:58:50|10560.23|10560.23|10560.03|10560.03|10560.23|10560.23|10559.83|10559.83|0
1649923140000|2022-04-14 07:59:00|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|10560.43|0
1649923150000|2022-04-14 07:59:10|10560.9|10560.9|10561.46|10561.46|10561.46|10561.46|10560.9|10560.9|0
1649923160000|2022-04-14 07:59:20|10561.3|10561.3|10560.83|10560.83|10561.3|10561.3|10560.83|10560.83|0
1649923170000|2022-04-14 07:59:30|10560.94|10560.94|10562.27|10562.27|10562.91|10562.91|10560.94|10560.94|0
1649923180000|2022-04-14 07:59:40|10562.65|10562.65|10564.6|10564.6|10564.6|10564.6|10562.54|10562.54|0
1649923190000|2022-04-14 07:59:50|10565.12|10565.12|10565.94|10565.94|10565.94|10565.94|10565.12|10565.12|0
1649923200000|2022-04-14 08:00:00|10565.46|10565.46|10565.3|10565.3|10565.46|10565.46|10565.3|10565.3|0
1649923210000|2022-04-14 08:00:10|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|10564.82|0
1649923220000|2022-04-14 08:00:20|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|0
1649923230000|2022-04-14 08:00:30|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|0
1649923240000|2022-04-14 08:00:40|10566.26|10566.26|10566.81|10566.81|10567.02|10567.02|10566.26|10566.26|0
1649923260000|2022-04-14 08:01:00|10567.75|10567.75|10567.28|10567.28|10567.75|10567.75|10567.28|10567.28|0
1649923270000|2022-04-14 08:01:10|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|0
1649923290000|2022-04-14 08:01:30|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|0
1649923300000|2022-04-14 08:01:40|10566.94|10566.94|10566.94|10566.94|10566.94|10566.94|10566.94|10566.94|0
1649923330000|2022-04-14 08:02:10|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|0
1649923340000|2022-04-14 08:02:20|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|0
1649923350000|2022-04-14 08:02:30|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|0
1649923360000|2022-04-14 08:02:40|10565.89|10565.89|10566.86|10566.86|10566.86|10566.86|10565.89|10565.89|0
1649923370000|2022-04-14 08:02:50|10565.92|10565.92|10566.08|10566.08|10566.08|10566.08|10565.92|10565.92|0
1649923380000|2022-04-14 08:03:00|10566.32|10566.32|10567.29|10567.29|10567.29|10567.29|10566.32|10566.32|0
1649923390000|2022-04-14 08:03:10|10567.69|10567.69|10564.52|10564.52|10568.09|10568.09|10564.52|10564.52|0
1649923400000|2022-04-14 08:03:20|10563.9|10563.9|10561.94|10561.94|10563.9|10563.9|10561.94|10561.94|0
1649923410000|2022-04-14 08:03:30|10561.73|10561.73|10560.98|10560.98|10562.14|10562.14|10560.98|10560.98|0
1649923420000|2022-04-14 08:03:40|10560.77|10560.77|10560.77|10560.77|10560.77|10560.77|10560.42|10560.42|0
1649923430000|2022-04-14 08:03:50|10560.56|10560.56|10560.74|10560.74|10560.74|10560.74|10560.56|10560.56|0
1649923440000|2022-04-14 08:04:00|10560.53|10560.53|10560.5|10560.5|10560.53|10560.53|10559.55|10559.55|0
1649923450000|2022-04-14 08:04:10|10562.45|10562.45|10562.31|10562.31|10562.65|10562.65|10562.31|10562.31|0
1649923460000|2022-04-14 08:04:20|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|0
1649923470000|2022-04-14 08:04:30|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|0
1649923480000|2022-04-14 08:04:40|10564.7|10564.7|10565.05|10565.05|10565.05|10565.05|10564.7|10564.7|0
1649923500000|2022-04-14 08:05:00|10564.58|10564.58|10566.29|10566.29|10566.29|10566.29|10564.11|10564.11|0
1649923510000|2022-04-14 08:05:10|10566.43|10566.43|10566.77|10566.77|10567.25|10567.25|10566.43|10566.43|0
1649923520000|2022-04-14 08:05:20|10566.64|10566.64|10566.71|10566.71|10566.71|10566.71|10566.57|10566.57|0
1649923530000|2022-04-14 08:05:30|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|10566.02|0
1649923540000|2022-04-14 08:05:40|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|0
1649923550000|2022-04-14 08:05:50|10566.03|10566.03|10565.67|10565.67|10566.03|10566.03|10565.05|10565.05|0
1649923560000|2022-04-14 08:06:00|10565.2|10565.2|10564.72|10564.72|10565.2|10565.2|10564.72|10564.72|0
1649923570000|2022-04-14 08:06:10|10564.38|10564.38|10564.38|10564.38|10564.38|10564.38|10564.38|10564.38|0
1649923580000|2022-04-14 08:06:20|10564.85|10564.85|10565.8|10565.8|10565.8|10565.8|10564.85|10564.85|0
1649923590000|2022-04-14 08:06:30|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|0
1649923600000|2022-04-14 08:06:40|10566.58|10566.58|10565.98|10565.98|10566.58|10566.58|10565.32|10565.32|0
1649923610000|2022-04-14 08:06:50|10566.12|10566.12|10566.05|10566.05|10566.12|10566.12|10565.85|10565.85|0
1649923620000|2022-04-14 08:07:00|10567|10567|10567.94|10567.94|10568.89|10568.89|10567|10567|0
1649923630000|2022-04-14 08:07:10|10568.11|10568.11|10568.11|10568.11|10568.11|10568.11|10568.11|10568.11|0
1649923640000|2022-04-14 08:07:20|10567.64|10567.64|10566.69|10566.69|10567.64|10567.64|10566.69|10566.69|0
1649923650000|2022-04-14 08:07:30|10567.15|10567.15|10567.22|10567.22|10567.22|10567.22|10567.15|10567.15|0
1649923660000|2022-04-14 08:07:40|10569.06|10569.06|10569.37|10569.37|10569.37|10569.37|10568.65|10568.65|0
1649923670000|2022-04-14 08:07:50|10569.71|10569.71|10571.13|10571.13|10571.13|10571.13|10569.64|10569.64|0
1649923680000|2022-04-14 08:08:00|10570.97|10570.97|10571.72|10571.72|10571.72|10571.72|10570.97|10570.97|0
1649923690000|2022-04-14 08:08:10|10571.56|10571.56|10571.56|10571.56|10571.56|10571.56|10571.56|10571.56|0
1649923700000|2022-04-14 08:08:20|10570.62|10570.62|10569.87|10569.87|10570.62|10570.62|10569.64|10569.64|0
1649923710000|2022-04-14 08:08:30|10570.7|10570.7|10571.14|10571.14|10571.47|10571.47|10570.7|10570.7|0
1649923720000|2022-04-14 08:08:40|10571.34|10571.34|10571.34|10571.34|10571.34|10571.34|10571.34|10571.34|0
1649923730000|2022-04-14 08:08:50|10571.55|10571.55|10571.23|10571.23|10571.74|10571.74|10571.23|10571.23|0
1649923740000|2022-04-14 08:09:00|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|0
1649923750000|2022-04-14 08:09:10|10571.23|10571.23|10572.12|10572.12|10572.12|10572.12|10571.23|10571.23|0
1649923780000|2022-04-14 08:09:40|10571.77|10571.77|10572.15|10572.15|10572.15|10572.15|10571.77|10571.77|0
1649923800000|2022-04-14 08:10:00|10570.78|10570.78|10571.68|10571.68|10571.68|10571.68|10570.65|10570.65|0
1649923810000|2022-04-14 08:10:10|10569.79|10569.79|10568.84|10568.84|10569.79|10569.79|10568.84|10568.84|0
1649923820000|2022-04-14 08:10:20|10569.79|10569.79|10569.32|10569.32|10569.79|10569.79|10569.32|10569.32|0
1649923840000|2022-04-14 08:10:40|10569.65|10569.65|10569.65|10569.65|10569.65|10569.65|10569.65|10569.65|0
1649923860000|2022-04-14 08:11:00|10569.8|10569.8|10569.88|10569.88|10569.88|10569.88|10569.8|10569.8|0
1649923880000|2022-04-14 08:11:20|10570.01|10570.01|10569.53|10569.53|10570.01|10570.01|10569.53|10569.53|0
1649923890000|2022-04-14 08:11:30|10569.14|10569.14|10568.98|10568.98|10569.14|10569.14|10568.66|10568.66|0
1649923900000|2022-04-14 08:11:40|10568.01|10568.01|10567.74|10567.74|10568.01|10568.01|10567.74|10567.74|0
1649923910000|2022-04-14 08:11:50|10568.24|10568.24|10568.77|10568.77|10568.77|10568.77|10568.17|10568.17|0
1649923930000|2022-04-14 08:12:10|10569.12|10569.12|10569.62|10569.62|10569.62|10569.62|10569.12|10569.12|0
1649923950000|2022-04-14 08:12:30|10569.54|10569.54|10569.54|10569.54|10569.54|10569.54|10569.54|10569.54|0
1649923960000|2022-04-14 08:12:40|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|10569.7|0
1649923980000|2022-04-14 08:13:00|10570.15|10570.15|10570.78|10570.78|10570.78|10570.78|10570.15|10570.15|0
1649924000000|2022-04-14 08:13:20|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|10571.57|0
1649924010000|2022-04-14 08:13:30|10571.74|10571.74|10572.07|10572.07|10572.07|10572.07|10571.74|10571.74|0
1649924020000|2022-04-14 08:13:40|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|0
1649924030000|2022-04-14 08:13:50|10572.69|10572.69|10571.8|10571.8|10572.69|10572.69|10571.8|10571.8|0
1649924040000|2022-04-14 08:14:00|10571.28|10571.28|10571.28|10571.28|10571.28|10571.28|10571.28|10571.28|0
1649924050000|2022-04-14 08:14:10|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|0
1649924060000|2022-04-14 08:14:20|10571.18|10571.18|10567.78|10567.78|10571.18|10571.18|10567.78|10567.78|0
1649924070000|2022-04-14 08:14:30|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|0
1649924080000|2022-04-14 08:14:40|10568.19|10568.19|10567.98|10567.98|10568.19|10568.19|10567.98|10567.98|0
1649924090000|2022-04-14 08:14:50|10567.77|10567.77|10567.71|10567.71|10567.77|10567.77|10567.64|10567.64|0
1649924100000|2022-04-14 08:15:00|10567.97|10567.97|10569.26|10569.26|10569.26|10569.26|10567.97|10567.97|0
1649924110000|2022-04-14 08:15:10|10568.29|10568.29|10568.2|10568.2|10568.76|10568.76|10568.07|10568.07|0
1649924120000|2022-04-14 08:15:20|10567.72|10567.72|10567.96|10567.96|10567.96|10567.96|10567.72|10567.72|0
1649924130000|2022-04-14 08:15:30|10568.22|10568.22|10568.57|10568.57|10568.57|10568.57|10568.22|10568.22|0
1649924150000|2022-04-14 08:15:50|10569.04|10569.04|10569.51|10569.51|10569.51|10569.51|10569.04|10569.04|0
1649924170000|2022-04-14 08:16:10|10570.46|10570.46|10569.99|10569.99|10570.46|10570.46|10569.99|10569.99|0
1649924180000|2022-04-14 08:16:20|10570.93|10570.93|10575.15|10575.15|10575.15|10575.15|10570.93|10570.93|0
1649924190000|2022-04-14 08:16:30|10575.5|10575.5|10575.64|10575.64|10575.64|10575.64|10574.69|10574.69|0
1649924200000|2022-04-14 08:16:40|10575.84|10575.84|10576.41|10576.41|10576.41|10576.41|10575.84|10575.84|0
1649924210000|2022-04-14 08:16:50|10576.88|10576.88|10575.98|10575.98|10576.88|10576.88|10575.85|10575.85|0
1649924220000|2022-04-14 08:17:00|10576.12|10576.12|10577.44|10577.44|10577.44|10577.44|10575.79|10575.79|0
1649924240000|2022-04-14 08:17:20|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|0
1649924250000|2022-04-14 08:17:30|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|0
1649924260000|2022-04-14 08:17:40|10577.36|10577.36|10576.89|10576.89|10577.36|10577.36|10576.89|10576.89|0
1649924280000|2022-04-14 08:18:00|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|0
1649924290000|2022-04-14 08:18:10|10575.91|10575.91|10576.03|10576.03|10576.03|10576.03|10575.91|10575.91|0
1649924300000|2022-04-14 08:18:20|10576.15|10576.15|10575.91|10575.91|10576.38|10576.38|10575.91|10575.91|0
1649924330000|2022-04-14 08:18:50|10577.23|10577.23|10577.69|10577.69|10578.16|10578.16|10577.23|10577.23|0
1649924340000|2022-04-14 08:19:00|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|0
1649924350000|2022-04-14 08:19:10|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|0
1649924370000|2022-04-14 08:19:30|10579.36|10579.36|10577.2|10577.2|10579.36|10579.36|10577.2|10577.2|0
1649924380000|2022-04-14 08:19:40|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|0
1649924390000|2022-04-14 08:19:50|10577.95|10577.95|10578.35|10578.35|10578.35|10578.35|10577.53|10577.53|0
1649924410000|2022-04-14 08:20:10|10578.51|10578.51|10578.25|10578.25|10578.51|10578.51|10578.25|10578.25|0
1649924430000|2022-04-14 08:20:30|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|0
1649924440000|2022-04-14 08:20:40|10578.29|10578.29|10577.81|10577.81|10578.29|10578.29|10577.81|10577.81|0
1649924450000|2022-04-14 08:20:50|10578.29|10578.29|10577.96|10577.96|10578.29|10578.29|10577.96|10577.96|0
1649924460000|2022-04-14 08:21:00|10577.49|10577.49|10575.9|10575.9|10577.49|10577.49|10575.9|10575.9|0
1649924480000|2022-04-14 08:21:20|10575.57|10575.57|10575.41|10575.41|10575.57|10575.57|10575.41|10575.41|0
1649924490000|2022-04-14 08:21:30|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|0
1649924500000|2022-04-14 08:21:40|10576.86|10576.86|10578.1|10578.1|10578.1|10578.1|10576.86|10576.86|0
1649924510000|2022-04-14 08:21:50|10578.26|10578.26|10577.79|10577.79|10578.26|10578.26|10577.79|10577.79|0
1649924520000|2022-04-14 08:22:00|10577.94|10577.94|10578.02|10578.02|10578.02|10578.02|10577.94|10577.94|0
1649924530000|2022-04-14 08:22:10|10578.71|10578.71|10578.71|10578.71|10578.71|10578.71|10578.71|10578.71|0
1649924560000|2022-04-14 08:22:40|10579.69|10579.69|10580.65|10580.65|10580.88|10580.88|10579.69|10579.69|0
1649924570000|2022-04-14 08:22:50|10579.7|10579.7|10579.46|10579.46|10579.7|10579.7|10578.48|10578.48|0
1649924580000|2022-04-14 08:23:00|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|0
1649924600000|2022-04-14 08:23:20|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|10579.27|0
1649924610000|2022-04-14 08:23:30|10578.58|10578.58|10577.61|10577.61|10578.58|10578.58|10577.61|10577.61|0
1649924650000|2022-04-14 08:24:10|10577.21|10577.21|10575.44|10575.44|10577.21|10577.21|10575.44|10575.44|0
1649924660000|2022-04-14 08:24:20|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|0
1649924670000|2022-04-14 08:24:30|10574.77|10574.77|10574.3|10574.3|10574.77|10574.77|10574.3|10574.3|0
1649924680000|2022-04-14 08:24:40|10574.56|10574.56|10575.21|10575.21|10575.21|10575.21|10574.56|10574.56|0
1649924700000|2022-04-14 08:25:00|10575.28|10575.28|10574.27|10574.27|10575.28|10575.28|10574.27|10574.27|0
1649924710000|2022-04-14 08:25:10|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|0
1649924720000|2022-04-14 08:25:20|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|0
1649924730000|2022-04-14 08:25:30|10572.09|10572.09|10571.6|10571.6|10572.09|10572.09|10571.6|10571.6|0
1649924750000|2022-04-14 08:25:50|10571.12|10571.12|10570.42|10570.42|10571.12|10571.12|10570.15|10570.15|0
1649924760000|2022-04-14 08:26:00|10570.11|10570.11|10568.86|10568.86|10570.11|10570.11|10568.86|10568.86|0
1649924770000|2022-04-14 08:26:10|10568.46|10568.46|10567.09|10567.09|10568.46|10568.46|10567.09|10567.09|0
1649924780000|2022-04-14 08:26:20|10566.01|10566.01|10565.9|10565.9|10566.01|10566.01|10565.9|10565.9|0
1649924790000|2022-04-14 08:26:30|10565.79|10565.79|10565.58|10565.58|10565.79|10565.79|10565.37|10565.37|0
1649924800000|2022-04-14 08:26:40|10565.79|10565.79|10564.73|10564.73|10566.01|10566.01|10564.73|10564.73|0
1649924810000|2022-04-14 08:26:50|10564.56|10564.56|10564.23|10564.23|10564.56|10564.56|10564.23|10564.23|0
1649924820000|2022-04-14 08:27:00|10563.28|10563.28|10563.76|10563.76|10563.76|10563.76|10563.28|10563.28|0
1649924830000|2022-04-14 08:27:10|10563.55|10563.55|10563.07|10563.07|10563.55|10563.55|10563.07|10563.07|0
1649924840000|2022-04-14 08:27:20|10562.73|10562.73|10562.73|10562.73|10562.73|10562.73|10562.73|10562.73|0
1649924850000|2022-04-14 08:27:30|10562.23|10562.23|10562.11|10562.11|10562.23|10562.23|10562.11|10562.11|0
1649924860000|2022-04-14 08:27:40|10562.31|10562.31|10561.84|10561.84|10562.41|10562.41|10561.84|10561.84|0
1649924870000|2022-04-14 08:27:50|10561.34|10561.34|10560.86|10560.86|10561.34|10561.34|10560.86|10560.86|0
1649924880000|2022-04-14 08:28:00|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|10560.61|0
1649924900000|2022-04-14 08:28:20|10559.63|10559.63|10559.12|10559.12|10559.63|10559.63|10559.12|10559.12|0
1649924910000|2022-04-14 08:28:30|10559.63|10559.63|10560.84|10560.84|10560.84|10560.84|10559.63|10559.63|0
1649924920000|2022-04-14 08:28:40|10561.81|10561.81|10562.02|10562.02|10562.02|10562.02|10561.81|10561.81|0
1649924930000|2022-04-14 08:28:50|10561.67|10561.67|10562.3|10562.3|10562.3|10562.3|10561.32|10561.32|0
1649924940000|2022-04-14 08:29:00|10562.13|10562.13|10562.94|10562.94|10562.94|10562.94|10562.13|10562.13|0
1649924960000|2022-04-14 08:29:20|10563.41|10563.41|10562.94|10562.94|10563.41|10563.41|10562.94|10562.94|0
1649924970000|2022-04-14 08:29:30|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|10562.77|0
1649924990000|2022-04-14 08:29:50|10563.11|10563.11|10563.11|10563.11|10563.11|10563.11|10563.11|10563.11|0
1649925000000|2022-04-14 08:30:00|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|0
1649925010000|2022-04-14 08:30:10|10562.97|10562.97|10563.1|10563.1|10563.1|10563.1|10562.97|10562.97|0
1649925020000|2022-04-14 08:30:20|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|10564.52|0
1649925030000|2022-04-14 08:30:30|10565.73|10565.73|10565|10565|10565.73|10565.73|10565|10565|0
1649925050000|2022-04-14 08:30:50|10564.88|10564.88|10564.38|10564.38|10564.88|10564.88|10564.38|10564.38|0
1649925060000|2022-04-14 08:31:00|10564.85|10564.85|10564.85|10564.85|10564.85|10564.85|10564.85|10564.85|0
1649925070000|2022-04-14 08:31:10|10563.88|10563.88|10563.33|10563.33|10563.88|10563.88|10563.33|10563.33|0
1649925080000|2022-04-14 08:31:20|10563.8|10563.8|10563.69|10563.69|10563.8|10563.8|10563.69|10563.69|0
1649925090000|2022-04-14 08:31:30|10563.57|10563.57|10563.9|10563.9|10563.9|10563.9|10563.57|10563.57|0
1649925110000|2022-04-14 08:31:50|10564.4|10564.4|10564.66|10564.66|10564.66|10564.66|10564.4|10564.4|0
1649925120000|2022-04-14 08:32:00|10564.87|10564.87|10564.54|10564.54|10564.87|10564.87|10564.54|10564.54|0
1649925130000|2022-04-14 08:32:10|10564.88|10564.88|10566.84|10566.84|10566.84|10566.84|10564.88|10564.88|0
1649925160000|2022-04-14 08:32:40|10567.31|10567.31|10567.31|10567.31|10567.31|10567.31|10567.31|10567.31|0
1649925170000|2022-04-14 08:32:50|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|0
1649925180000|2022-04-14 08:33:00|10567.86|10567.86|10568.18|10568.18|10568.53|10568.53|10567.86|10567.86|0
1649925190000|2022-04-14 08:33:10|10568.58|10568.58|10568.42|10568.42|10568.58|10568.58|10568.42|10568.42|0
1649925220000|2022-04-14 08:33:40|10567.94|10567.94|10568.3|10568.3|10568.42|10568.42|10567.94|10567.94|0
1649925230000|2022-04-14 08:33:50|10568.18|10568.18|10568.54|10568.54|10568.54|10568.54|10568.07|10568.07|0
1649925250000|2022-04-14 08:34:10|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|10568.46|0
1649925300000|2022-04-14 08:35:00|10568.37|10568.37|10568.5|10568.5|10568.5|10568.5|10568.03|10568.03|0
1649925310000|2022-04-14 08:35:10|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|0
1649925320000|2022-04-14 08:35:20|10567.6|10567.6|10572.49|10572.49|10572.49|10572.49|10567.6|10567.6|0
1649925330000|2022-04-14 08:35:30|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|10572.25|0
1649925380000|2022-04-14 08:36:20|10572.73|10572.73|10572.58|10572.58|10572.73|10572.73|10571.92|10571.92|0
1649925390000|2022-04-14 08:36:30|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|0
1649925400000|2022-04-14 08:36:40|10572.44|10572.44|10572.91|10572.91|10572.91|10572.91|10572.44|10572.44|0
1649925410000|2022-04-14 08:36:50|10572.81|10572.81|10572.92|10572.92|10572.92|10572.92|10572.81|10572.81|0
1649925430000|2022-04-14 08:37:10|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1649925450000|2022-04-14 08:37:30|10571.98|10571.98|10571.72|10571.72|10571.98|10571.98|10571.72|10571.72|0
1649925470000|2022-04-14 08:37:50|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|10571.83|0
1649925490000|2022-04-14 08:38:10|10571.49|10571.49|10572.04|10572.04|10572.04|10572.04|10571.49|10571.49|0
1649925500000|2022-04-14 08:38:20|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|0
1649925510000|2022-04-14 08:38:30|10572.04|10572.04|10572.51|10572.51|10572.51|10572.51|10571.56|10571.56|0
1649925520000|2022-04-14 08:38:40|10572.04|10572.04|10569.11|10569.11|10572.04|10572.04|10569.11|10569.11|0
1649925530000|2022-04-14 08:38:50|10568.68|10568.68|10567.71|10567.71|10568.68|10568.68|10567.71|10567.71|0
1649925560000|2022-04-14 08:39:20|10568.18|10568.18|10568.18|10568.18|10568.18|10568.18|10568.18|10568.18|0
1649925580000|2022-04-14 08:39:40|10567.84|10567.84|10567.36|10567.36|10567.84|10567.84|10567.36|10567.36|0
1649925600000|2022-04-14 08:40:00|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|10567.15|0
1649925610000|2022-04-14 08:40:10|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|0
1649925660000|2022-04-14 08:41:00|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|0
1649925670000|2022-04-14 08:41:10|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|0
1649925680000|2022-04-14 08:41:20|10567.48|10567.48|10569.03|10569.03|10569.03|10569.03|10567.39|10567.39|0
1649925690000|2022-04-14 08:41:30|10569.5|10569.5|10570|10570|10570|10570|10569.5|10569.5|0
1649925700000|2022-04-14 08:41:40|10570.21|10570.21|10572.19|10572.19|10572.19|10572.19|10570.21|10570.21|0
1649925710000|2022-04-14 08:41:50|10571.86|10571.86|10571.7|10571.7|10571.86|10571.86|10571.7|10571.7|0
1649925720000|2022-04-14 08:42:00|10571.77|10571.77|10571.64|10571.64|10571.77|10571.77|10571.44|10571.44|0
1649925760000|2022-04-14 08:42:40|10572.12|10572.12|10571.86|10571.86|10572.12|10572.12|10571.86|10571.86|0
1649925770000|2022-04-14 08:42:50|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|0
1649925780000|2022-04-14 08:43:00|10572.12|10572.12|10573.77|10573.77|10573.77|10573.77|10572.12|10572.12|0
1649925790000|2022-04-14 08:43:10|10573.51|10573.51|10573.3|10573.3|10573.51|10573.51|10572.99|10572.99|0
1649925800000|2022-04-14 08:43:20|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|10573.77|0
1649925810000|2022-04-14 08:43:30|10573.42|10573.42|10573.3|10573.3|10573.42|10573.42|10573.3|10573.3|0
1649925830000|2022-04-14 08:43:50|10573.5|10573.5|10573.9|10573.9|10573.9|10573.9|10573.5|10573.5|0
1649925840000|2022-04-14 08:44:00|10573.78|10573.78|10573.94|10573.94|10574.11|10574.11|10573.78|10573.78|0
1649925870000|2022-04-14 08:44:30|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|0
1649925890000|2022-04-14 08:44:50|10572.49|10572.49|10573.44|10573.44|10573.44|10573.44|10572.49|10572.49|0
1649925910000|2022-04-14 08:45:10|10573.5|10573.5|10573.89|10573.89|10573.89|10573.89|10573.5|10573.5|0
1649925930000|2022-04-14 08:45:30|10574.37|10574.37|10574.03|10574.03|10574.37|10574.37|10574.03|10574.03|0
1649925940000|2022-04-14 08:45:40|10573.87|10573.87|10572.45|10572.45|10573.87|10573.87|10572.45|10572.45|0
1649925950000|2022-04-14 08:45:50|10572.05|10572.05|10571.38|10571.38|10572.05|10572.05|10571.38|10571.38|0
1649925960000|2022-04-14 08:46:00|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|0
1649925970000|2022-04-14 08:46:10|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|0
1649925980000|2022-04-14 08:46:20|10572.3|10572.3|10572.21|10572.21|10572.3|10572.3|10572.21|10572.21|0
1649925990000|2022-04-14 08:46:30|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|0
1649926000000|2022-04-14 08:46:40|10570.28|10570.28|10570.07|10570.07|10570.76|10570.76|10570.07|10570.07|0
1649926020000|2022-04-14 08:47:00|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|0
1649926030000|2022-04-14 08:47:10|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|0
1649926060000|2022-04-14 08:47:40|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|0
1649926070000|2022-04-14 08:47:50|10570.94|10570.94|10571.66|10571.66|10571.66|10571.66|10570.94|10570.94|0
1649926080000|2022-04-14 08:48:00|10571.82|10571.82|10573.1|10573.1|10573.33|10573.33|10571.82|10571.82|0
1649926090000|2022-04-14 08:48:10|10573.23|10573.23|10572.99|10572.99|10573.23|10573.23|10572.5|10572.5|0
1649926100000|2022-04-14 08:48:20|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|10573.17|0
1649926120000|2022-04-14 08:48:40|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|10573.29|0
1649926130000|2022-04-14 08:48:50|10572.94|10572.94|10572.81|10572.81|10572.94|10572.94|10572.6|10572.6|0
1649926140000|2022-04-14 08:49:00|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|10572.46|0
1649926150000|2022-04-14 08:49:10|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|0
1649926160000|2022-04-14 08:49:20|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|10573.41|0
1649926180000|2022-04-14 08:49:40|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|10575.36|0
1649926190000|2022-04-14 08:49:50|10575.48|10575.48|10575.48|10575.48|10575.48|10575.48|10575.48|10575.48|0
1649926200000|2022-04-14 08:50:00|10576.42|10576.42|10576.86|10576.86|10576.86|10576.86|10576.42|10576.42|0
1649926210000|2022-04-14 08:50:10|10577.03|10577.03|10577.32|10577.32|10577.32|10577.32|10577.03|10577.03|0
1649926220000|2022-04-14 08:50:20|10577.59|10577.59|10577.06|10577.06|10577.72|10577.72|10576.86|10576.86|0
1649926230000|2022-04-14 08:50:30|10577.53|10577.53|10578.06|10578.06|10578.06|10578.06|10577.53|10577.53|0
1649926240000|2022-04-14 08:50:40|10578.33|10578.33|10578.01|10578.01|10578.33|10578.33|10578.01|10578.01|0
1649926250000|2022-04-14 08:50:50|10577.88|10577.88|10577.62|10577.62|10577.88|10577.88|10577.62|10577.62|0
1649926280000|2022-04-14 08:51:20|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|10577.82|0
1649926290000|2022-04-14 08:51:30|10577.91|10577.91|10578.11|10578.11|10578.18|10578.18|10577.91|10577.91|0
1649926300000|2022-04-14 08:51:40|10578.27|10578.27|10578.74|10578.74|10578.74|10578.74|10578.27|10578.27|0
1649926330000|2022-04-14 08:52:10|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|0
1649926340000|2022-04-14 08:52:20|10579.04|10579.04|10579.25|10579.25|10579.25|10579.25|10579.04|10579.04|0
1649926350000|2022-04-14 08:52:30|10579.46|10579.46|10582.5|10582.5|10582.5|10582.5|10579.46|10579.46|0
1649926360000|2022-04-14 08:52:40|10582.84|10582.84|10584.69|10584.69|10584.69|10584.69|10582.84|10582.84|0
1649926370000|2022-04-14 08:52:50|10584.9|10584.9|10586.32|10586.32|10586.32|10586.32|10584.9|10584.9|0
1649926380000|2022-04-14 08:53:00|10586.53|10586.53|10586.6|10586.6|10586.6|10586.6|10586.53|10586.53|0
1649926400000|2022-04-14 08:53:20|10586.53|10586.53|10587.14|10587.14|10587.14|10587.14|10586.53|10586.53|0
1649926410000|2022-04-14 08:53:30|10588.09|10588.09|10588.59|10588.59|10589.06|10589.06|10588.09|10588.09|0
1649926440000|2022-04-14 08:54:00|10588.12|10588.12|10588.12|10588.12|10588.12|10588.12|10588.12|10588.12|0
1649926460000|2022-04-14 08:54:20|10587.65|10587.65|10585.91|10585.91|10587.65|10587.65|10585.72|10585.72|0
1649926490000|2022-04-14 08:54:50|10586.25|10586.25|10586.51|10586.51|10586.73|10586.73|10586.25|10586.25|0
1649926500000|2022-04-14 08:55:00|10587.49|10587.49|10587.02|10587.02|10587.49|10587.49|10587.02|10587.02|0
1649926520000|2022-04-14 08:55:20|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|10586.62|0
1649926530000|2022-04-14 08:55:30|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|10586.7|0
1649926540000|2022-04-14 08:55:40|10585.72|10585.72|10585.37|10585.37|10585.72|10585.72|10585.37|10585.37|0
1649926550000|2022-04-14 08:55:50|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|0
1649926560000|2022-04-14 08:56:00|10585.09|10585.09|10584.14|10584.14|10585.09|10585.09|10584.12|10584.12|0
1649926570000|2022-04-14 08:56:10|10582.53|10582.53|10581.18|10581.18|10582.53|10582.53|10581.18|10581.18|0
1649926580000|2022-04-14 08:56:20|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|0
1649926590000|2022-04-14 08:56:30|10581.01|10581.01|10581.04|10581.04|10581.04|10581.04|10581.01|10581.01|0
1649926600000|2022-04-14 08:56:40|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|0
1649926610000|2022-04-14 08:56:50|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|10580.69|0
1649926620000|2022-04-14 08:57:00|10580.74|10580.74|10581.76|10581.76|10581.76|10581.76|10580.74|10580.74|0
1649926630000|2022-04-14 08:57:10|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|0
1649926640000|2022-04-14 08:57:20|10580.82|10580.82|10581.29|10581.29|10581.29|10581.29|10580.82|10580.82|0
1649926650000|2022-04-14 08:57:30|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|10581.45|0
1649926660000|2022-04-14 08:57:40|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|0
1649926680000|2022-04-14 08:58:00|10582.36|10582.36|10582.36|10582.36|10582.36|10582.36|10582.36|10582.36|0
1649926690000|2022-04-14 08:58:10|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|10582.7|0
1649926710000|2022-04-14 08:58:30|10582.58|10582.58|10582.58|10582.58|10582.58|10582.58|10582.58|10582.58|0
1649926730000|2022-04-14 08:58:50|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|0
1649926780000|2022-04-14 08:59:40|10582.45|10582.45|10580.49|10580.49|10582.45|10582.45|10580.49|10580.49|0
1649926790000|2022-04-14 08:59:50|10580.37|10580.37|10580.37|10580.37|10580.37|10580.37|10580.37|10580.37|0
1649926800000|2022-04-14 09:00:00|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|10579.89|0
1649926810000|2022-04-14 09:00:10|10579.73|10579.73|10579.6|10579.6|10579.73|10579.73|10579.6|10579.6|0
1649926830000|2022-04-14 09:00:30|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|10579.34|0
1649926870000|2022-04-14 09:01:10|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|10581.29|0
1649926880000|2022-04-14 09:01:20|10581.22|10581.22|10581.47|10581.47|10581.73|10581.73|10581.22|10581.22|0
1649926890000|2022-04-14 09:01:30|10580.96|10580.96|10581.13|10581.13|10581.13|10581.13|10580.96|10580.96|0
1649926910000|2022-04-14 09:01:50|10582.07|10582.07|10583.68|10583.68|10583.68|10583.68|10582.07|10582.07|0
1649926930000|2022-04-14 09:02:10|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|0
1649926940000|2022-04-14 09:02:20|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|0
1649926970000|2022-04-14 09:02:50|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|10582.88|0
1649927000000|2022-04-14 09:03:20|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|0
1649927020000|2022-04-14 09:03:40|10581.79|10581.79|10581.05|10581.05|10581.79|10581.79|10581.05|10581.05|0
1649927040000|2022-04-14 09:04:00|10580.07|10580.07|10575.53|10575.53|10580.07|10580.07|10575.45|10575.45|0
1649927050000|2022-04-14 09:04:10|10575.64|10575.64|10575.59|10575.59|10575.85|10575.85|10575.59|10575.59|0
1649927060000|2022-04-14 09:04:20|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|0
1649927070000|2022-04-14 09:04:30|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|10575.6|0
1649927090000|2022-04-14 09:04:50|10576.07|10576.07|10576.07|10576.07|10576.07|10576.07|10576.07|10576.07|0
1649927100000|2022-04-14 09:05:00|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|0
1649927110000|2022-04-14 09:05:10|10575.17|10575.17|10575.3|10575.3|10575.3|10575.3|10575.17|10575.17|0
1649927120000|2022-04-14 09:05:20|10574.83|10574.83|10576.22|10576.22|10576.22|10576.22|10574.83|10574.83|0
1649927130000|2022-04-14 09:05:30|10576.3|10576.3|10579.17|10579.17|10579.17|10579.17|10576.3|10576.3|0
1649927140000|2022-04-14 09:05:40|10579.28|10579.28|10579.22|10579.22|10579.28|10579.28|10579.22|10579.22|0
1649927150000|2022-04-14 09:05:50|10579.01|10579.01|10578.53|10578.53|10579.01|10579.01|10578.53|10578.53|0
1649927160000|2022-04-14 09:06:00|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|0
1649927200000|2022-04-14 09:06:40|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|0
1649927210000|2022-04-14 09:06:50|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|0
1649927220000|2022-04-14 09:07:00|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|10579.73|0
1649927270000|2022-04-14 09:07:50|10578.79|10578.79|10578.35|10578.35|10578.85|10578.85|10577.88|10577.88|0
1649927280000|2022-04-14 09:08:00|10578.19|10578.19|10578.87|10578.87|10578.87|10578.87|10578.19|10578.19|0
1649927290000|2022-04-14 09:08:10|10578.54|10578.54|10578.61|10578.61|10578.61|10578.61|10578.54|10578.54|0
1649927300000|2022-04-14 09:08:20|10579.08|10579.08|10579.01|10579.01|10579.08|10579.08|10579.01|10579.01|0
1649927310000|2022-04-14 09:08:30|10579.99|10579.99|10579.92|10579.92|10579.99|10579.99|10579.92|10579.92|0
1649927320000|2022-04-14 09:08:40|10579.99|10579.99|10579.73|10579.73|10579.99|10579.99|10579.73|10579.73|0
1649927330000|2022-04-14 09:08:50|10579.37|10579.37|10578.33|10578.33|10579.37|10579.37|10578.33|10578.33|0
1649927340000|2022-04-14 09:09:00|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|10578.53|0
1649927350000|2022-04-14 09:09:10|10578.45|10578.45|10578.45|10578.45|10578.45|10578.45|10578.45|10578.45|0
1649927360000|2022-04-14 09:09:20|10578.93|10578.93|10579.13|10579.13|10579.13|10579.13|10578.93|10578.93|0
1649927370000|2022-04-14 09:09:30|10579.21|10579.21|10580.18|10580.18|10580.18|10580.18|10579.21|10579.21|0
1649927380000|2022-04-14 09:09:40|10579.71|10579.71|10579.56|10579.56|10579.71|10579.71|10579.56|10579.56|0
1649927420000|2022-04-14 09:10:20|10579.76|10579.76|10579.76|10579.76|10579.76|10579.76|10579.76|10579.76|0
1649927440000|2022-04-14 09:10:40|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|10579.61|0
1649927460000|2022-04-14 09:11:00|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|10579.4|0
1649927470000|2022-04-14 09:11:10|10579.29|10579.29|10579.03|10579.03|10579.29|10579.29|10579.03|10579.03|0
1649927510000|2022-04-14 09:11:50|10579.23|10579.23|10578.93|10578.93|10579.23|10579.23|10578.93|10578.93|0
1649927520000|2022-04-14 09:12:00|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|10578.76|0
1649927540000|2022-04-14 09:12:20|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|0
1649927550000|2022-04-14 09:12:30|10578.21|10578.21|10577.83|10577.83|10578.21|10578.21|10577.72|10577.72|0
1649927560000|2022-04-14 09:12:40|10578.66|10578.66|10578.58|10578.58|10579.04|10579.04|10578.58|10578.58|0
1649927570000|2022-04-14 09:12:50|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|0
1649927580000|2022-04-14 09:13:00|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|0
1649927600000|2022-04-14 09:13:20|10579.15|10579.15|10579.15|10579.15|10579.15|10579.15|10579.15|10579.15|0
1649927620000|2022-04-14 09:13:40|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|10579.26|0
1649927640000|2022-04-14 09:14:00|10579.47|10579.47|10580.87|10580.87|10580.87|10580.87|10579.47|10579.47|0
1649927660000|2022-04-14 09:14:20|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|0
1649927670000|2022-04-14 09:14:30|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|10580.64|0
1649927680000|2022-04-14 09:14:40|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|0
1649927690000|2022-04-14 09:14:50|10580.57|10580.57|10580.67|10580.67|10580.67|10580.67|10580.57|10580.57|0
1649927700000|2022-04-14 09:15:00|10580.34|10580.34|10580.34|10580.34|10580.34|10580.34|10579.84|10579.84|0
1649927710000|2022-04-14 09:15:10|10584.25|10584.25|10586.49|10586.49|10586.94|10586.94|10583.27|10583.27|0
1649927720000|2022-04-14 09:15:20|10589.6|10589.6|10584.17|10584.17|10595.4|10595.4|10581.28|10581.28|0
1649927730000|2022-04-14 09:15:30|10583.22|10583.22|10584.27|10584.27|10584.27|10584.27|10582.07|10582.07|0
1649927740000|2022-04-14 09:15:40|10583.33|10583.33|10587.78|10587.78|10587.78|10587.78|10583.33|10583.33|0
1649927750000|2022-04-14 09:15:50|10588.25|10588.25|10588.33|10588.33|10588.33|10588.33|10588.25|10588.25|0
1649927760000|2022-04-14 09:16:00|10589.31|10589.31|10589.31|10589.31|10589.31|10589.31|10589.31|10589.31|0
1649927770000|2022-04-14 09:16:10|10590.28|10590.28|10587.73|10587.73|10590.42|10590.42|10587.05|10587.05|0
1649927780000|2022-04-14 09:16:20|10587.62|10587.62|10587.49|10587.49|10588.91|10588.91|10587.02|10587.02|0
1649927790000|2022-04-14 09:16:30|10587.36|10587.36|10589.21|10589.21|10589.21|10589.21|10586.89|10586.89|0
1649927800000|2022-04-14 09:16:40|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|10589.68|0
1649927810000|2022-04-14 09:16:50|10589.55|10589.55|10594.86|10594.86|10594.86|10594.86|10589.55|10589.55|0
1649927820000|2022-04-14 09:17:00|10595.07|10595.07|10594.66|10594.66|10595.07|10595.07|10594.66|10594.66|0
1649927830000|2022-04-14 09:17:10|10594.59|10594.59|10594.8|10594.8|10595.7|10595.7|10594.59|10594.59|0
1649927840000|2022-04-14 09:17:20|10594.73|10594.73|10592.97|10592.97|10595.68|10595.68|10592.49|10592.49|0
1649927850000|2022-04-14 09:17:30|10592.76|10592.76|10590.6|10590.6|10592.96|10592.96|10590.6|10590.6|0
1649927860000|2022-04-14 09:17:40|10590.53|10590.53|10590.46|10590.46|10590.53|10590.53|10590.46|10590.46|0
1649927870000|2022-04-14 09:17:50|10590.26|10590.26|10590.2|10590.2|10590.33|10590.33|10590.2|10590.2|0
1649927880000|2022-04-14 09:18:00|10591.17|10591.17|10591.66|10591.66|10592.6|10592.6|10591.11|10591.11|0
1649927890000|2022-04-14 09:18:10|10591.45|10591.45|10592.56|10592.56|10592.56|10592.56|10591.45|10591.45|0
1649927910000|2022-04-14 09:18:30|10592.41|10592.41|10592.35|10592.35|10592.41|10592.41|10592.22|10592.22|0
1649927920000|2022-04-14 09:18:40|10592.49|10592.49|10592.42|10592.42|10593.31|10593.31|10592.02|10592.02|0
1649927930000|2022-04-14 09:18:50|10592.29|10592.29|10592.36|10592.36|10592.36|10592.36|10592.29|10592.29|0
1649927940000|2022-04-14 09:19:00|10592.2|10592.2|10590.28|10590.28|10592.28|10592.28|10590.28|10590.28|0
1649927950000|2022-04-14 09:19:10|10589.59|10589.59|10588.66|10588.66|10589.59|10589.59|10588.31|10588.31|0
1649927960000|2022-04-14 09:19:20|10588.52|10588.52|10586.93|10586.93|10588.64|10588.64|10586.83|10586.83|0
1649927970000|2022-04-14 09:19:30|10586.86|10586.86|10586.78|10586.78|10587.32|10587.32|10586.78|10586.78|0
1649927980000|2022-04-14 09:19:40|10586.9|10586.9|10586.56|10586.56|10587.37|10587.37|10586.56|10586.56|0
1649927990000|2022-04-14 09:19:50|10586.76|10586.76|10586.72|10586.72|10586.76|10586.76|10586.52|10586.52|0
1649928000000|2022-04-14 09:20:00|10586.58|10586.58|10586.59|10586.59|10586.79|10586.79|10586.58|10586.58|0
1649928010000|2022-04-14 09:20:10|10586.73|10586.73|10587.12|10587.12|10587.12|10587.12|10586.73|10586.73|0
1649928020000|2022-04-14 09:20:20|10587.05|10587.05|10586.42|10586.42|10587.31|10587.31|10586.42|10586.42|0
1649928030000|2022-04-14 09:20:30|10586.9|10586.9|10586.9|10586.9|10586.9|10586.9|10586.9|10586.9|0
1649928040000|2022-04-14 09:20:40|10586.97|10586.97|10587.45|10587.45|10587.45|10587.45|10586.97|10586.97|0
1649928050000|2022-04-14 09:20:50|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|0
1649928060000|2022-04-14 09:21:00|10588.84|10588.84|10589.18|10589.18|10590.16|10590.16|10588.84|10588.84|0
1649928070000|2022-04-14 09:21:10|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|0
1649928080000|2022-04-14 09:21:20|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|10588.84|0
1649928090000|2022-04-14 09:21:30|10589.1|10589.1|10589.84|10589.84|10589.84|10589.84|10589.1|10589.1|0
1649928100000|2022-04-14 09:21:40|10589.69|10589.69|10589.69|10589.69|10589.69|10589.69|10589.69|10589.69|0
1649928110000|2022-04-14 09:21:50|10589.82|10589.82|10589.95|10589.95|10589.95|10589.95|10589.82|10589.82|0
1649928120000|2022-04-14 09:22:00|10589.74|10589.74|10589.89|10589.89|10589.89|10589.89|10589.74|10589.74|0
1649928130000|2022-04-14 09:22:10|10590.84|10590.84|10590.36|10590.36|10590.84|10590.84|10590.36|10590.36|0
1649928140000|2022-04-14 09:22:20|10590.79|10590.79|10591.21|10591.21|10591.21|10591.21|10590.79|10590.79|0
1649928150000|2022-04-14 09:22:30|10590.87|10590.87|10592.23|10592.23|10592.23|10592.23|10590.81|10590.81|0
1649928160000|2022-04-14 09:22:40|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|0
1649928170000|2022-04-14 09:22:50|10591.76|10591.76|10589.86|10589.86|10591.76|10591.76|10589.86|10589.86|0
1649928180000|2022-04-14 09:23:00|10590.33|10590.33|10590.26|10590.26|10590.33|10590.33|10590.26|10590.26|0
1649928190000|2022-04-14 09:23:10|10591.23|10591.23|10590.49|10590.49|10591.23|10591.23|10590.49|10590.49|0
1649928210000|2022-04-14 09:23:30|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|10589.46|0
1649928230000|2022-04-14 09:23:50|10589.59|10589.59|10589.79|10589.79|10589.79|10589.79|10589.59|10589.59|0
1649928260000|2022-04-14 09:24:20|10589.17|10589.17|10586.13|10586.13|10589.17|10589.17|10586.13|10586.13|0
1649928270000|2022-04-14 09:24:30|10585.69|10585.69|10586.24|10586.24|10586.24|10586.24|10585.69|10585.69|0
1649928280000|2022-04-14 09:24:40|10586.32|10586.32|10586.19|10586.19|10586.32|10586.32|10586.19|10586.19|0
1649928290000|2022-04-14 09:24:50|10586.66|10586.66|10589.32|10589.32|10589.32|10589.32|10586.66|10586.66|0
1649928300000|2022-04-14 09:25:00|10589.79|10589.79|10590.09|10590.09|10590.09|10590.09|10588.98|10588.98|0
1649928310000|2022-04-14 09:25:10|10590.03|10590.03|10590.16|10590.16|10590.16|10590.16|10590.03|10590.03|0
1649928320000|2022-04-14 09:25:20|10590.02|10590.02|10591.42|10591.42|10591.42|10591.42|10590.02|10590.02|0
1649928330000|2022-04-14 09:25:30|10590.47|10590.47|10590.67|10590.67|10591.15|10591.15|10590.47|10590.47|0
1649928350000|2022-04-14 09:25:50|10590.87|10590.87|10590.87|10590.87|10590.87|10590.87|10590.66|10590.66|0
1649928360000|2022-04-14 09:26:00|10589.93|10589.93|10590.4|10590.4|10590.4|10590.4|10589.93|10589.93|0
1649928370000|2022-04-14 09:26:10|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|0
1649928390000|2022-04-14 09:26:30|10591.03|10591.03|10591.01|10591.01|10591.03|10591.03|10590.68|10590.68|0
1649928400000|2022-04-14 09:26:40|10590.87|10590.87|10591.82|10591.82|10592.29|10592.29|10590.87|10590.87|0
1649928420000|2022-04-14 09:27:00|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|0
1649928430000|2022-04-14 09:27:10|10590.5|10590.5|10589.91|10589.91|10590.5|10590.5|10589.91|10589.91|0
1649928440000|2022-04-14 09:27:20|10590.38|10590.38|10590.38|10590.38|10590.38|10590.38|10590.38|10590.38|0
1649928450000|2022-04-14 09:27:30|10590.86|10590.86|10591.97|10591.97|10591.97|10591.97|10590.86|10590.86|0
1649928470000|2022-04-14 09:27:50|10592.44|10592.44|10590.49|10590.49|10592.44|10592.44|10590.49|10590.49|0
1649928490000|2022-04-14 09:28:10|10590.33|10590.33|10590.33|10590.33|10590.33|10590.33|10590.33|10590.33|0
1649928500000|2022-04-14 09:28:20|10590.54|10590.54|10590.07|10590.07|10590.54|10590.54|10590.07|10590.07|0
1649928510000|2022-04-14 09:28:30|10590.54|10590.54|10591.95|10591.95|10592.43|10592.43|10590.54|10590.54|0
1649928520000|2022-04-14 09:28:40|10591.75|10591.75|10591.75|10591.75|10591.75|10591.75|10591.75|10591.75|0
1649928530000|2022-04-14 09:28:50|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|10591.61|0
1649928540000|2022-04-14 09:29:00|10591.14|10591.14|10590.7|10590.7|10591.68|10591.68|10590.7|10590.7|0
1649928550000|2022-04-14 09:29:10|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1649928560000|2022-04-14 09:29:20|10589.62|10589.62|10589.69|10589.69|10589.69|10589.69|10589.62|10589.62|0
1649928570000|2022-04-14 09:29:30|10589.56|10589.56|10589.56|10589.56|10589.69|10589.69|10589.42|10589.42|0
1649928580000|2022-04-14 09:29:40|10589.49|10589.49|10592.8|10592.8|10592.8|10592.8|10589.02|10589.02|0
1649928590000|2022-04-14 09:29:50|10592.33|10592.33|10591.73|10591.73|10592.33|10592.33|10591.73|10591.73|0
1649928600000|2022-04-14 09:30:00|10590.78|10590.78|10592.41|10592.41|10592.67|10592.67|10590.78|10590.78|0
1649928610000|2022-04-14 09:30:10|10591.47|10591.47|10591.59|10591.59|10591.59|10591.59|10591.47|10591.47|0
1649928620000|2022-04-14 09:30:20|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|0
1649928630000|2022-04-14 09:30:30|10592.77|10592.77|10594.09|10594.09|10594.09|10594.09|10592.77|10592.77|0
1649928640000|2022-04-14 09:30:40|10594.21|10594.21|10594.9|10594.9|10594.9|10594.9|10594.21|10594.21|0
1649928650000|2022-04-14 09:30:50|10594.78|10594.78|10594.31|10594.31|10594.78|10594.78|10594.31|10594.31|0
1649928670000|2022-04-14 09:31:10|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|0
1649928680000|2022-04-14 09:31:20|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|0
1649928690000|2022-04-14 09:31:30|10595.29|10595.29|10594.81|10594.81|10595.29|10595.29|10594.81|10594.81|0
1649928710000|2022-04-14 09:31:50|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|0
1649928720000|2022-04-14 09:32:00|10594.96|10594.96|10594.85|10594.85|10594.96|10594.96|10594.85|10594.85|0
1649928740000|2022-04-14 09:32:20|10595.23|10595.23|10597.87|10597.87|10597.87|10597.87|10595.15|10595.15|0
1649928750000|2022-04-14 09:32:30|10597.56|10597.56|10597.86|10597.86|10597.86|10597.86|10597.56|10597.56|0
1649928760000|2022-04-14 09:32:40|10597.8|10597.8|10597.8|10597.8|10597.8|10597.8|10597.8|10597.8|0
1649928770000|2022-04-14 09:32:50|10598.27|10598.27|10599.22|10599.22|10599.22|10599.22|10597.8|10597.8|0
1649928780000|2022-04-14 09:33:00|10599.43|10599.43|10600.37|10600.37|10600.37|10600.37|10599.43|10599.43|0
1649928790000|2022-04-14 09:33:10|10601.57|10601.57|10601.96|10601.96|10602.63|10602.63|10601.01|10601.01|0
1649928800000|2022-04-14 09:33:20|10602.94|10602.94|10603.29|10603.29|10603.54|10603.54|10602.94|10602.94|0
1649928810000|2022-04-14 09:33:30|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|0
1649928820000|2022-04-14 09:33:40|10603.64|10603.64|10603.74|10603.74|10604.85|10604.85|10603.64|10603.64|0
1649928830000|2022-04-14 09:33:50|10603.81|10603.81|10602.76|10602.76|10603.88|10603.88|10602.09|10602.09|0
1649928840000|2022-04-14 09:34:00|10602.29|10602.29|10601.81|10601.81|10602.29|10602.29|10601.81|10601.81|0
1649928860000|2022-04-14 09:34:20|10601.61|10601.61|10601.01|10601.01|10601.61|10601.61|10601.01|10601.01|0
1649928870000|2022-04-14 09:34:30|10600.74|10600.74|10600.86|10600.86|10600.94|10600.94|10600.73|10600.73|0
1649928880000|2022-04-14 09:34:40|10602.81|10602.81|10601.83|10601.83|10602.81|10602.81|10601.83|10601.83|0
1649928890000|2022-04-14 09:34:50|10600.86|10600.86|10600.86|10600.86|10601.33|10601.33|10600.86|10600.86|0
1649928900000|2022-04-14 09:35:00|10601.39|10601.39|10602.61|10602.61|10602.81|10602.81|10601.39|10601.39|0
1649928910000|2022-04-14 09:35:10|10603.79|10603.79|10603.73|10603.73|10603.99|10603.99|10603.73|10603.73|0
1649928920000|2022-04-14 09:35:20|10603.93|10603.93|10605.87|10605.87|10607.05|10607.05|10603.73|10603.73|0
1649928930000|2022-04-14 09:35:30|10605.8|10605.8|10605.67|10605.67|10605.8|10605.8|10605.67|10605.67|0
1649928940000|2022-04-14 09:35:40|10605.88|10605.88|10605.95|10605.95|10606.02|10606.02|10605.82|10605.82|0
1649928950000|2022-04-14 09:35:50|10605.75|10605.75|10606.85|10606.85|10607.11|10607.11|10605.75|10605.75|0
1649928960000|2022-04-14 09:36:00|10606.72|10606.72|10606.61|10606.61|10606.74|10606.74|10606.59|10606.59|0
1649928970000|2022-04-14 09:36:10|10606.53|10606.53|10606.66|10606.66|10606.66|10606.66|10606.53|10606.53|0
1649928980000|2022-04-14 09:36:20|10607|10607|10607|10607|10607|10607|10607|10607|0
1649928990000|2022-04-14 09:36:30|10606.74|10606.74|10610.86|10610.86|10610.86|10610.86|10606.74|10606.74|0
1649929000000|2022-04-14 09:36:40|10611.2|10611.2|10613.4|10613.4|10613.4|10613.4|10611.2|10611.2|0
1649929010000|2022-04-14 09:36:50|10613.51|10613.51|10614.26|10614.26|10614.26|10614.26|10613.51|10613.51|0
1649929020000|2022-04-14 09:37:00|10613.84|10613.84|10615.07|10615.07|10615.07|10615.07|10613.11|10613.11|0
1649929030000|2022-04-14 09:37:10|10614.93|10614.93|10615|10615|10615|10615|10614.93|10614.93|0
1649929050000|2022-04-14 09:37:30|10615.26|10615.26|10615.07|10615.07|10615.33|10615.33|10615.07|10615.07|0
1649929060000|2022-04-14 09:37:40|10614.93|10614.93|10615.12|10615.12|10615.12|10615.12|10614.93|10614.93|0
1649929070000|2022-04-14 09:37:50|10615.3|10615.3|10612.26|10612.26|10615.3|10615.3|10612.26|10612.26|0
1649929080000|2022-04-14 09:38:00|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|0
1649929100000|2022-04-14 09:38:20|10612.11|10612.11|10612.11|10612.11|10612.11|10612.11|10612.11|10612.11|0
1649929110000|2022-04-14 09:38:30|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|0
1649929120000|2022-04-14 09:38:40|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|10612.31|0
1649929160000|2022-04-14 09:39:20|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|10612.42|0
1649929180000|2022-04-14 09:39:40|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|10612.63|0
1649929190000|2022-04-14 09:39:50|10610.67|10610.67|10604.49|10604.49|10610.67|10610.67|10604.49|10604.49|0
1649929200000|2022-04-14 09:40:00|10604.97|10604.97|10607.48|10607.48|10607.48|10607.48|10604.97|10604.97|0
1649929210000|2022-04-14 09:40:10|10607.96|10607.96|10608.09|10608.09|10608.09|10608.09|10607.96|10607.96|0
1649929220000|2022-04-14 09:40:20|10608.56|10608.56|10608.09|10608.09|10608.56|10608.56|10608.09|10608.09|0
1649929230000|2022-04-14 09:40:30|10608.02|10608.02|10606.8|10606.8|10608.02|10608.02|10606.8|10606.8|0
1649929240000|2022-04-14 09:40:40|10606.29|10606.29|10606.29|10606.29|10606.29|10606.29|10606.29|10606.29|0
1649929250000|2022-04-14 09:40:50|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|0
1649929260000|2022-04-14 09:41:00|10608.19|10608.19|10608.53|10608.53|10608.53|10608.53|10608.19|10608.19|0
1649929270000|2022-04-14 09:41:10|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|0
1649929300000|2022-04-14 09:41:40|10608.22|10608.22|10606.23|10606.23|10608.22|10608.22|10606.16|10606.16|0
1649929310000|2022-04-14 09:41:50|10607.17|10607.17|10606.83|10606.83|10607.33|10607.33|10606.83|10606.83|0
1649929320000|2022-04-14 09:42:00|10606.66|10606.66|10606.66|10606.66|10606.66|10606.66|10606.66|10606.66|0
1649929340000|2022-04-14 09:42:20|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|0
1649929370000|2022-04-14 09:42:50|10606.19|10606.19|10606.39|10606.39|10606.39|10606.39|10606.19|10606.19|0
1649929380000|2022-04-14 09:43:00|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|10606.86|0
1649929400000|2022-04-14 09:43:20|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|0
1649929410000|2022-04-14 09:43:30|10606.32|10606.32|10606.65|10606.65|10606.85|10606.85|10605.91|10605.91|0
1649929430000|2022-04-14 09:43:50|10603.72|10603.72|10603.72|10603.72|10603.72|10603.72|10603.72|10603.72|0
1649929440000|2022-04-14 09:44:00|10602.74|10602.74|10603.94|10603.94|10604.07|10604.07|10602.74|10602.74|0
1649929450000|2022-04-14 09:44:10|10603.31|10603.31|10603.78|10603.78|10603.78|10603.78|10603.31|10603.31|0
1649929470000|2022-04-14 09:44:30|10602.8|10602.8|10602.11|10602.11|10602.8|10602.8|10601.77|10601.77|0
1649929490000|2022-04-14 09:44:50|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|0
1649929510000|2022-04-14 09:45:10|10601.48|10601.48|10601.61|10601.61|10601.61|10601.61|10601.48|10601.48|0
1649929520000|2022-04-14 09:45:20|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|0
1649929530000|2022-04-14 09:45:30|10600.79|10600.79|10601.77|10601.77|10601.77|10601.77|10600.79|10600.79|0
1649929540000|2022-04-14 09:45:40|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|0
1649929550000|2022-04-14 09:45:50|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|0
1649929560000|2022-04-14 09:46:00|10602.34|10602.34|10601.39|10601.39|10602.34|10602.34|10600.92|10600.92|0
1649929570000|2022-04-14 09:46:10|10601.05|10601.05|10601.02|10601.02|10601.05|10601.05|10599.6|10599.6|0
1649929590000|2022-04-14 09:46:30|10600.67|10600.67|10601.62|10601.62|10601.62|10601.62|10600.67|10600.67|0
1649929600000|2022-04-14 09:46:40|10601.35|10601.35|10601.42|10601.42|10601.42|10601.42|10601.35|10601.35|0
1649929610000|2022-04-14 09:46:50|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|0
1649929620000|2022-04-14 09:47:00|10601.22|10601.22|10600.87|10600.87|10601.22|10601.22|10600.87|10600.87|0
1649929630000|2022-04-14 09:47:10|10600.81|10600.81|10600.74|10600.74|10600.81|10600.81|10600.74|10600.74|0
1649929650000|2022-04-14 09:47:30|10600.81|10600.81|10600.74|10600.74|10600.81|10600.81|10600.74|10600.74|0
1649929660000|2022-04-14 09:47:40|10599.76|10599.76|10599.77|10599.77|10599.77|10599.77|10599.7|10599.7|0
1649929680000|2022-04-14 09:48:00|10599.71|10599.71|10600.62|10600.62|10600.62|10600.62|10599.64|10599.64|0
1649929690000|2022-04-14 09:48:10|10600.49|10600.49|10600.36|10600.36|10600.49|10600.49|10600.36|10600.36|0
1649929700000|2022-04-14 09:48:20|10601.33|10601.33|10600.92|10600.92|10601.33|10601.33|10600.92|10600.92|0
1649929710000|2022-04-14 09:48:30|10601.44|10601.44|10601.7|10601.7|10601.7|10601.7|10601.44|10601.44|0
1649929720000|2022-04-14 09:48:40|10601.63|10601.63|10601.5|10601.5|10601.63|10601.63|10601.5|10601.5|0
1649929730000|2022-04-14 09:48:50|10601.1|10601.1|10600.84|10600.84|10601.1|10601.1|10600.84|10600.84|0
1649929740000|2022-04-14 09:49:00|10600.92|10600.92|10598.08|10598.08|10600.92|10600.92|10597.14|10597.14|0
1649929760000|2022-04-14 09:49:20|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|0
1649929770000|2022-04-14 09:49:30|10594.94|10594.94|10593.85|10593.85|10594.94|10594.94|10593.85|10593.85|0
1649929780000|2022-04-14 09:49:40|10594.79|10594.79|10593.37|10593.37|10594.79|10594.79|10593.37|10593.37|0
1649929790000|2022-04-14 09:49:50|10593.51|10593.51|10593.29|10593.29|10593.51|10593.51|10593.29|10593.29|0
1649929800000|2022-04-14 09:50:00|10594.27|10594.27|10590.97|10590.97|10594.62|10594.62|10586.52|10586.52|0
1649929810000|2022-04-14 09:50:10|10591.11|10591.11|10592.71|10592.71|10593.85|10593.85|10591.11|10591.11|0
1649929820000|2022-04-14 09:50:20|10592.61|10592.61|10586.76|10586.76|10592.61|10592.61|10585.34|10585.34|0
1649929830000|2022-04-14 09:50:30|10586.93|10586.93|10589.97|10589.97|10589.97|10589.97|10586.93|10586.93|0
1649929840000|2022-04-14 09:50:40|10589.5|10589.5|10589.42|10589.42|10589.5|10589.5|10589.42|10589.42|0
1649929850000|2022-04-14 09:50:50|10589.63|10589.63|10589.77|10589.77|10589.77|10589.77|10589.63|10589.63|0
1649929860000|2022-04-14 09:51:00|10589.8|10589.8|10589.45|10589.45|10589.8|10589.8|10589.32|10589.32|0
1649929870000|2022-04-14 09:51:10|10589.3|10589.3|10591.07|10591.07|10591.07|10591.07|10589.15|10589.15|0
1649929880000|2022-04-14 09:51:20|10591.3|10591.3|10591.23|10591.23|10591.3|10591.3|10591.23|10591.23|0
1649929890000|2022-04-14 09:51:30|10591.08|10591.08|10589.13|10589.13|10591.08|10591.08|10589.13|10589.13|0
1649929900000|2022-04-14 09:51:40|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|0
1649929910000|2022-04-14 09:51:50|10590.58|10590.58|10590.7|10590.7|10590.7|10590.7|10590.58|10590.58|0
1649929920000|2022-04-14 09:52:00|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|0
1649929930000|2022-04-14 09:52:10|10591.65|10591.65|10592.12|10592.12|10592.12|10592.12|10591.65|10591.65|0
1649929940000|2022-04-14 09:52:20|10591.8|10591.8|10592.28|10592.28|10592.75|10592.75|10591.8|10591.8|0
1649929950000|2022-04-14 09:52:30|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|0
1649929960000|2022-04-14 09:52:40|10593.15|10593.15|10592.99|10592.99|10593.15|10593.15|10592.99|10592.99|0
1649929980000|2022-04-14 09:53:00|10593.07|10593.07|10595.63|10595.63|10595.67|10595.67|10593.07|10593.07|0
1649929990000|2022-04-14 09:53:10|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|10595.16|0
1649930000000|2022-04-14 09:53:20|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|0
1649930010000|2022-04-14 09:53:30|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|0
1649930020000|2022-04-14 09:53:40|10595.29|10595.29|10595.22|10595.22|10595.29|10595.29|10595.22|10595.22|0
1649930030000|2022-04-14 09:53:50|10595.29|10595.29|10593.89|10593.89|10595.29|10595.29|10593.89|10593.89|0
1649930050000|2022-04-14 09:54:10|10594.86|10594.86|10594.3|10594.3|10595.25|10595.25|10594.3|10594.3|0
1649930070000|2022-04-14 09:54:30|10594.37|10594.37|10595.78|10595.78|10595.78|10595.78|10594.37|10594.37|0
1649930080000|2022-04-14 09:54:40|10596.25|10596.25|10596.25|10596.25|10596.25|10596.25|10596.25|10596.25|0
1649930090000|2022-04-14 09:54:50|10597.43|10597.43|10597.57|10597.57|10599.8|10599.8|10597.43|10597.43|0
1649930100000|2022-04-14 09:55:00|10597.23|10597.23|10596.97|10596.97|10597.23|10597.23|10596.97|10596.97|0
1649930110000|2022-04-14 09:55:10|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|0
1649930130000|2022-04-14 09:55:30|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|10597.21|0
1649930150000|2022-04-14 09:55:50|10597.34|10597.34|10597.61|10597.61|10597.61|10597.61|10597.34|10597.34|0
1649930160000|2022-04-14 09:56:00|10597.48|10597.48|10598.39|10598.39|10598.39|10598.39|10597.41|10597.41|0
1649930180000|2022-04-14 09:56:20|10599.57|10599.57|10599.72|10599.72|10599.72|10599.72|10599.57|10599.57|0
1649930200000|2022-04-14 09:56:40|10598.54|10598.54|10597.36|10597.36|10598.54|10598.54|10597.36|10597.36|0
1649930230000|2022-04-14 09:57:10|10597.78|10597.78|10597.23|10597.23|10597.78|10597.78|10597.1|10597.1|0
1649930240000|2022-04-14 09:57:20|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|0
1649930250000|2022-04-14 09:57:30|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|10597.05|0
1649930260000|2022-04-14 09:57:40|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|10597.31|0
1649930270000|2022-04-14 09:57:50|10596.83|10596.83|10597.31|10597.31|10597.31|10597.31|10596.83|10596.83|0
1649930280000|2022-04-14 09:58:00|10598.28|10598.28|10598.52|10598.52|10598.52|10598.52|10598.28|10598.28|0
1649930290000|2022-04-14 09:58:10|10599.02|10599.02|10598.33|10598.33|10599.02|10599.02|10598.33|10598.33|0
1649930300000|2022-04-14 09:58:20|10597.69|10597.69|10598.87|10598.87|10599.13|10599.13|10597.69|10597.69|0
1649930310000|2022-04-14 09:58:30|10598.79|10598.79|10601|10601|10601|10601|10598.72|10598.72|0
1649930320000|2022-04-14 09:58:40|10601.26|10601.26|10600.93|10600.93|10601.26|10601.26|10600.93|10600.93|0
1649930330000|2022-04-14 09:58:50|10600.87|10600.87|10598.45|10598.45|10600.87|10600.87|10598.45|10598.45|0
1649930340000|2022-04-14 09:59:00|10598.25|10598.25|10597.22|10597.22|10598.25|10598.25|10597.22|10597.22|0
1649930350000|2022-04-14 09:59:10|10598.2|10598.2|10597.52|10597.52|10598.2|10598.2|10597.22|10597.22|0
1649930360000|2022-04-14 09:59:20|10598|10598|10598|10598|10598|10598|10598|10598|0
1649930380000|2022-04-14 09:59:40|10598.21|10598.21|10598.55|10598.55|10598.55|10598.55|10598.21|10598.21|0
1649930390000|2022-04-14 09:59:50|10598.28|10598.28|10597.62|10597.62|10598.28|10598.28|10597.62|10597.62|0
1649930400000|2022-04-14 10:00:00|10598.1|10598.1|10597.97|10597.97|10598.1|10598.1|10597.97|10597.97|0
1649930410000|2022-04-14 10:00:10|10597.9|10597.9|10598.85|10598.85|10598.85|10598.85|10597.9|10597.9|0
1649930420000|2022-04-14 10:00:20|10599.83|10599.83|10600.11|10600.11|10600.38|10600.38|10599.83|10599.83|0
1649930430000|2022-04-14 10:00:30|10600.24|10600.24|10600.66|10600.66|10600.66|10600.66|10600.24|10600.24|0
1649930440000|2022-04-14 10:00:40|10601.63|10601.63|10606.3|10606.3|10606.35|10606.35|10601.63|10601.63|0
1649930450000|2022-04-14 10:00:50|10606.7|10606.7|10607.63|10607.63|10607.63|10607.63|10606.7|10606.7|0
1649930460000|2022-04-14 10:01:00|10607.76|10607.76|10607.25|10607.25|10608.02|10608.02|10606.92|10606.92|0
1649930470000|2022-04-14 10:01:10|10607.32|10607.32|10607.44|10607.44|10607.44|10607.44|10607.32|10607.32|0
1649930480000|2022-04-14 10:01:20|10607.65|10607.65|10607.75|10607.75|10607.82|10607.82|10607.63|10607.63|0
1649930490000|2022-04-14 10:01:30|10607.88|10607.88|10608.28|10608.28|10608.28|10608.28|10607.88|10607.88|0
1649930500000|2022-04-14 10:01:40|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|10608.49|0
1649930510000|2022-04-14 10:01:50|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|10608.62|0
1649930520000|2022-04-14 10:02:00|10608.36|10608.36|10608.36|10608.36|10608.36|10608.36|10608.36|10608.36|0
1649930540000|2022-04-14 10:02:20|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|10608.3|0
1649930550000|2022-04-14 10:02:30|10608.36|10608.36|10609.11|10609.11|10609.11|10609.11|10608.36|10608.36|0
1649930560000|2022-04-14 10:02:40|10609.51|10609.51|10609.51|10609.51|10609.51|10609.51|10609.51|10609.51|0
1649930570000|2022-04-14 10:02:50|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1649930580000|2022-04-14 10:03:00|10609.6|10609.6|10608.02|10608.02|10609.6|10609.6|10608.02|10608.02|0
1649930600000|2022-04-14 10:03:20|10608.15|10608.15|10609.4|10609.4|10609.4|10609.4|10608.15|10608.15|0
1649930610000|2022-04-14 10:03:30|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|0
1649930620000|2022-04-14 10:03:40|10608.35|10608.35|10608.14|10608.14|10608.35|10608.35|10607.19|10607.19|0
1649930630000|2022-04-14 10:03:50|10605.2|10605.2|10605.39|10605.39|10605.39|10605.39|10605.2|10605.2|0
1649930660000|2022-04-14 10:04:20|10605.34|10605.34|10605.55|10605.55|10605.55|10605.55|10605.34|10605.34|0
1649930680000|2022-04-14 10:04:40|10605.62|10605.62|10606.99|10606.99|10606.99|10606.99|10605.62|10605.62|0
1649930700000|2022-04-14 10:05:00|10606.84|10606.84|10605.65|10605.65|10606.84|10606.84|10605.65|10605.65|0
1649930720000|2022-04-14 10:05:20|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|10605.49|0
1649930730000|2022-04-14 10:05:30|10604.52|10604.52|10604.92|10604.92|10604.92|10604.92|10604.52|10604.52|0
1649930740000|2022-04-14 10:05:40|10606.87|10606.87|10606.87|10606.87|10606.87|10606.87|10606.87|10606.87|0
1649930750000|2022-04-14 10:05:50|10606.75|10606.75|10606.45|10606.45|10606.87|10606.87|10606.45|10606.45|0
1649930800000|2022-04-14 10:06:40|10606.37|10606.37|10606.51|10606.51|10606.51|10606.51|10606.29|10606.29|0
1649930810000|2022-04-14 10:06:50|10606.65|10606.65|10606.51|10606.51|10606.65|10606.65|10606.51|10606.51|0
1649930820000|2022-04-14 10:07:00|10606.04|10606.04|10603.28|10603.28|10606.04|10606.04|10603.28|10603.28|0
1649930830000|2022-04-14 10:07:10|10603.41|10603.41|10605.34|10605.34|10605.34|10605.34|10603.41|10603.41|0
1649930850000|2022-04-14 10:07:30|10605.59|10605.59|10605.8|10605.8|10605.8|10605.8|10605.59|10605.59|0
1649930870000|2022-04-14 10:07:50|10606.78|10606.78|10606.88|10606.88|10607.08|10607.08|10606.78|10606.78|0
1649930880000|2022-04-14 10:08:00|10606.81|10606.81|10606.56|10606.56|10606.81|10606.81|10606.56|10606.56|0
1649930890000|2022-04-14 10:08:10|10606.63|10606.63|10606.44|10606.44|10606.76|10606.76|10606.44|10606.44|0
1649930900000|2022-04-14 10:08:20|10606.31|10606.31|10606.31|10606.31|10606.44|10606.44|10606.31|10606.31|0
1649930910000|2022-04-14 10:08:30|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|10606.69|0
1649930920000|2022-04-14 10:08:40|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|0
1649930930000|2022-04-14 10:08:50|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|0
1649930940000|2022-04-14 10:09:00|10605.83|10605.83|10605.58|10605.58|10605.83|10605.83|10605.58|10605.58|0
1649930960000|2022-04-14 10:09:20|10605.41|10605.41|10605.55|10605.55|10605.55|10605.55|10605.41|10605.41|0
1649930970000|2022-04-14 10:09:30|10605.41|10605.41|10604.94|10604.94|10605.41|10605.41|10604.87|10604.87|0
1649930980000|2022-04-14 10:09:40|10604.87|10604.87|10604.82|10604.82|10605.35|10605.35|10604.4|10604.4|0
1649930990000|2022-04-14 10:09:50|10604.34|10604.34|10603.79|10603.79|10604.34|10604.34|10603.79|10603.79|0
1649931000000|2022-04-14 10:10:00|10602.82|10602.82|10603.08|10603.08|10603.08|10603.08|10602.82|10602.82|0
1649931010000|2022-04-14 10:10:10|10603.56|10603.56|10604.06|10604.06|10604.06|10604.06|10603.56|10603.56|0
1649931030000|2022-04-14 10:10:30|10604.39|10604.39|10604.39|10604.39|10604.39|10604.39|10604.39|10604.39|0
1649931050000|2022-04-14 10:10:50|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|0
1649931070000|2022-04-14 10:11:10|10603.14|10603.14|10603.18|10603.18|10603.18|10603.18|10603.14|10603.14|0
1649931080000|2022-04-14 10:11:20|10603.25|10603.25|10603.25|10603.25|10603.25|10603.25|10603.25|10603.25|0
1649931100000|2022-04-14 10:11:40|10605.2|10605.2|10606.06|10606.06|10606.06|10606.06|10605.2|10605.2|0
1649931110000|2022-04-14 10:11:50|10606.41|10606.41|10606.62|10606.62|10606.62|10606.62|10606.41|10606.41|0
1649931120000|2022-04-14 10:12:00|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|10606.14|0
1649931140000|2022-04-14 10:12:20|10606.21|10606.21|10606.08|10606.08|10606.21|10606.21|10606.08|10606.08|0
1649931150000|2022-04-14 10:12:30|10605.85|10605.85|10605.85|10605.85|10605.85|10605.85|10605.85|10605.85|0
1649931160000|2022-04-14 10:12:40|10607.8|10607.8|10606.82|10606.82|10607.8|10607.8|10606.82|10606.82|0
1649931170000|2022-04-14 10:12:50|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|0
1649931180000|2022-04-14 10:13:00|10607.07|10607.07|10606.35|10606.35|10607.07|10607.07|10606.35|10606.35|0
1649931220000|2022-04-14 10:13:40|10606.49|10606.49|10606.49|10606.49|10606.49|10606.49|10606.49|10606.49|0
1649931230000|2022-04-14 10:13:50|10606.36|10606.36|10606.83|10606.83|10606.83|10606.83|10606.36|10606.36|0
1649931240000|2022-04-14 10:14:00|10607.16|10607.16|10607.03|10607.03|10607.16|10607.16|10607.03|10607.03|0
1649931250000|2022-04-14 10:14:10|10607.12|10607.12|10605.73|10605.73|10607.12|10607.12|10605.25|10605.25|0
1649931270000|2022-04-14 10:14:30|10605.53|10605.53|10605.53|10605.53|10605.53|10605.53|10605.39|10605.39|0
1649931280000|2022-04-14 10:14:40|10605.13|10605.13|10605.34|10605.34|10605.34|10605.34|10605.13|10605.13|0
1649931290000|2022-04-14 10:14:50|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|10605.5|0
1649931300000|2022-04-14 10:15:00|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|10605.9|0
1649931330000|2022-04-14 10:15:30|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|10607.08|0
1649931340000|2022-04-14 10:15:40|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|0
1649931350000|2022-04-14 10:15:50|10604.45|10604.45|10604.92|10604.92|10604.92|10604.92|10604.45|10604.45|0
1649931370000|2022-04-14 10:16:10|10604.71|10604.71|10604.31|10604.31|10604.78|10604.78|10604.31|10604.31|0
1649931380000|2022-04-14 10:16:20|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|0
1649931390000|2022-04-14 10:16:30|10606.46|10606.46|10606.6|10606.6|10606.6|10606.6|10606.46|10606.46|0
1649931410000|2022-04-14 10:16:50|10606.71|10606.71|10605.53|10605.53|10606.71|10606.71|10605.53|10605.53|0
1649931420000|2022-04-14 10:17:00|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|0
1649931430000|2022-04-14 10:17:10|10607.56|10607.56|10607.3|10607.3|10607.56|10607.56|10607.3|10607.3|0
1649931440000|2022-04-14 10:17:20|10607.4|10607.4|10607.56|10607.56|10607.56|10607.56|10607.4|10607.4|0
1649931460000|2022-04-14 10:17:40|10608.74|10608.74|10608.74|10608.74|10608.74|10608.74|10608.74|10608.74|0
1649931490000|2022-04-14 10:18:10|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|0
1649931500000|2022-04-14 10:18:20|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|0
1649931550000|2022-04-14 10:19:10|10607.82|10607.82|10606.85|10606.85|10607.82|10607.82|10606.85|10606.85|0
1649931560000|2022-04-14 10:19:20|10605.87|10605.87|10604.55|10604.55|10605.87|10605.87|10604.55|10604.55|0
1649931570000|2022-04-14 10:19:30|10604.62|10604.62|10607.61|10607.61|10607.61|10607.61|10604.62|10604.62|0
1649931580000|2022-04-14 10:19:40|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|10607.68|0
1649931590000|2022-04-14 10:19:50|10607.75|10607.75|10607.86|10607.86|10607.86|10607.86|10607.75|10607.75|0
1649931600000|2022-04-14 10:20:00|10607.8|10607.8|10607.8|10607.8|10607.8|10607.8|10607.8|10607.8|0
1649931610000|2022-04-14 10:20:10|10607.92|10607.92|10607.92|10607.92|10607.92|10607.92|10607.92|10607.92|0
1649931620000|2022-04-14 10:20:20|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|0
1649931640000|2022-04-14 10:20:40|10606.79|10606.79|10603|10603|10606.79|10606.79|10603|10603|0
1649931650000|2022-04-14 10:20:50|10602.52|10602.52|10603|10603|10603|10603|10602.52|10602.52|0
1649931660000|2022-04-14 10:21:00|10603.97|10603.97|10605.51|10605.51|10606.46|10606.46|10603.97|10603.97|0
1649931670000|2022-04-14 10:21:10|10605.04|10605.04|10605.34|10605.34|10605.34|10605.34|10605.04|10605.04|0
1649931690000|2022-04-14 10:21:30|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|10604.79|10604.79|0
1649931700000|2022-04-14 10:21:40|10604.86|10604.86|10604.39|10604.39|10604.86|10604.86|10604.39|10604.39|0
1649931710000|2022-04-14 10:21:50|10604.86|10604.86|10604.61|10604.61|10604.86|10604.86|10604.61|10604.61|0
1649931720000|2022-04-14 10:22:00|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|0
1649931730000|2022-04-14 10:22:10|10602.82|10602.82|10602.82|10602.82|10602.82|10602.82|10602.82|10602.82|0
1649931740000|2022-04-14 10:22:20|10602.42|10602.42|10599.96|10599.96|10602.42|10602.42|10599.96|10599.96|0
1649931790000|2022-04-14 10:23:10|10599.46|10599.46|10596.99|10596.99|10599.46|10599.46|10596.99|10596.99|0
1649931810000|2022-04-14 10:23:30|10596.87|10596.87|10598.35|10598.35|10598.35|10598.35|10596.87|10596.87|0
1649931820000|2022-04-14 10:23:40|10598.46|10598.46|10598.63|10598.63|10598.63|10598.63|10598.46|10598.46|0
1649931840000|2022-04-14 10:24:00|10597.68|10597.68|10595.94|10595.94|10597.68|10597.68|10595.94|10595.94|0
1649931870000|2022-04-14 10:24:30|10594.96|10594.96|10595.22|10595.22|10595.22|10595.22|10594.96|10594.96|0
1649931880000|2022-04-14 10:24:40|10595.56|10595.56|10595.43|10595.43|10595.56|10595.56|10595.43|10595.43|0
1649931890000|2022-04-14 10:24:50|10595.31|10595.31|10595.29|10595.29|10595.43|10595.43|10595.16|10595.16|0
1649931900000|2022-04-14 10:25:00|10593.87|10593.87|10594.48|10594.48|10594.48|10594.48|10593.87|10593.87|0
1649931910000|2022-04-14 10:25:10|10595.43|10595.43|10594.95|10594.95|10595.43|10595.43|10594.95|10594.95|0
1649931920000|2022-04-14 10:25:20|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|10595.02|0
1649931930000|2022-04-14 10:25:30|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|10594.55|0
1649931940000|2022-04-14 10:25:40|10594.48|10594.48|10594.84|10594.84|10594.9|10594.9|10594.48|10594.48|0
1649931950000|2022-04-14 10:25:50|10594.76|10594.76|10594.96|10594.96|10594.96|10594.96|10594.76|10594.76|0
1649931960000|2022-04-14 10:26:00|10595.09|10595.09|10594.89|10594.89|10595.09|10595.09|10594.89|10594.89|0
1649931970000|2022-04-14 10:26:10|10594.55|10594.55|10593.5|10593.5|10594.55|10594.55|10593.5|10593.5|0
1649931980000|2022-04-14 10:26:20|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|10592.53|0
1649931990000|2022-04-14 10:26:30|10592.05|10592.05|10591.92|10591.92|10592.05|10592.05|10591.92|10591.92|0
1649932000000|2022-04-14 10:26:40|10592.06|10592.06|10591.95|10591.95|10592.22|10592.22|10591.95|10591.95|0
1649932030000|2022-04-14 10:27:10|10591.88|10591.88|10590.99|10590.99|10591.88|10591.88|10590.92|10590.92|0
1649932040000|2022-04-14 10:27:20|10591.46|10591.46|10591.25|10591.25|10591.46|10591.46|10591.12|10591.12|0
1649932050000|2022-04-14 10:27:30|10591.05|10591.05|10590.04|10590.04|10591.05|10591.05|10589.97|10589.97|0
1649932060000|2022-04-14 10:27:40|10589.91|10589.91|10589.91|10589.91|10589.97|10589.97|10589.91|10589.91|0
1649932070000|2022-04-14 10:27:50|10589.84|10589.84|10589.84|10589.84|10589.84|10589.84|10589.84|10589.84|0
1649932080000|2022-04-14 10:28:00|10589.49|10589.49|10589.1|10589.1|10589.49|10589.49|10589.1|10589.1|0
1649932090000|2022-04-14 10:28:10|10588.75|10588.75|10587.77|10587.77|10588.75|10588.75|10587.77|10587.77|0
1649932100000|2022-04-14 10:28:20|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|0
1649932110000|2022-04-14 10:28:30|10587.77|10587.77|10587.27|10587.27|10587.77|10587.77|10586.8|10586.8|0
1649932130000|2022-04-14 10:28:50|10587.15|10587.15|10587.5|10587.5|10587.5|10587.5|10586.94|10586.94|0
1649932140000|2022-04-14 10:29:00|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|10589.85|0
1649932150000|2022-04-14 10:29:10|10590.32|10590.32|10590.66|10590.66|10590.66|10590.66|10590.32|10590.32|0
1649932160000|2022-04-14 10:29:20|10590.49|10590.49|10591.16|10591.16|10591.16|10591.16|10590.49|10590.49|0
1649932170000|2022-04-14 10:29:30|10591.58|10591.58|10591.5|10591.5|10591.65|10591.65|10591.5|10591.5|0
1649932180000|2022-04-14 10:29:40|10589.13|10589.13|10588.16|10588.16|10589.13|10589.13|10588.16|10588.16|0
1649932200000|2022-04-14 10:30:00|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|10588.31|0
1649932210000|2022-04-14 10:30:10|10588.24|10588.24|10587.91|10587.91|10588.24|10588.24|10587.91|10587.91|0
1649932220000|2022-04-14 10:30:20|10587.93|10587.93|10588.59|10588.59|10588.59|10588.59|10587.93|10587.93|0
1649932270000|2022-04-14 10:31:10|10588.65|10588.65|10588.65|10588.65|10588.65|10588.65|10588.65|10588.65|0
1649932310000|2022-04-14 10:31:50|10588.18|10588.18|10588.31|10588.31|10588.31|10588.31|10588.18|10588.18|0
1649932330000|2022-04-14 10:32:10|10587.33|10587.33|10587.9|10587.9|10587.9|10587.9|10586.86|10586.86|0
1649932340000|2022-04-14 10:32:20|10588.37|10588.37|10587.9|10587.9|10588.37|10588.37|10587.9|10587.9|0
1649932370000|2022-04-14 10:32:50|10588.3|10588.3|10588.23|10588.23|10588.3|10588.3|10588.23|10588.23|0
1649932380000|2022-04-14 10:33:00|10588.46|10588.46|10587.48|10587.48|10588.46|10588.46|10587.48|10587.48|0
1649932400000|2022-04-14 10:33:20|10587.41|10587.41|10587.2|10587.2|10587.41|10587.41|10587.2|10587.2|0
1649932410000|2022-04-14 10:33:30|10587.13|10587.13|10587.13|10587.13|10587.2|10587.2|10587.13|10587.13|0
1649932420000|2022-04-14 10:33:40|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|0
1649932430000|2022-04-14 10:33:50|10587.37|10587.37|10587.24|10587.24|10587.37|10587.37|10587.24|10587.24|0
1649932440000|2022-04-14 10:34:00|10586.77|10586.77|10585.53|10585.53|10586.77|10586.77|10585.53|10585.53|0
1649932470000|2022-04-14 10:34:30|10585.18|10585.18|10585.07|10585.07|10585.18|10585.18|10585.07|10585.07|0
1649932490000|2022-04-14 10:34:50|10585.54|10585.54|10585.51|10585.51|10586.01|10586.01|10585.51|10585.51|0
1649932500000|2022-04-14 10:35:00|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|0
1649932520000|2022-04-14 10:35:20|10586.14|10586.14|10585.98|10585.98|10586.14|10586.14|10585.98|10585.98|0
1649932530000|2022-04-14 10:35:30|10585.82|10585.82|10585.82|10585.82|10585.82|10585.82|10585.82|10585.82|0
1649932550000|2022-04-14 10:35:50|10588.25|10588.25|10588.38|10588.38|10588.38|10588.38|10588.25|10588.25|0
1649932560000|2022-04-14 10:36:00|10588.54|10588.54|10588.67|10588.67|10588.67|10588.67|10588.54|10588.54|0
1649932580000|2022-04-14 10:36:20|10588.44|10588.44|10588.52|10588.52|10588.52|10588.52|10588.44|10588.44|0
1649932590000|2022-04-14 10:36:30|10589.49|10589.49|10590.39|10590.39|10590.47|10590.47|10589.49|10589.49|0
1649932600000|2022-04-14 10:36:40|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|0
1649932620000|2022-04-14 10:37:00|10590.62|10590.62|10589.52|10589.52|10590.62|10590.62|10589.52|10589.52|0
1649932660000|2022-04-14 10:37:40|10589.37|10589.37|10589.79|10589.79|10589.79|10589.79|10589.37|10589.37|0
1649932680000|2022-04-14 10:38:00|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|0
1649932690000|2022-04-14 10:38:10|10588.87|10588.87|10588.8|10588.8|10588.87|10588.87|10588.8|10588.8|0
1649932700000|2022-04-14 10:38:20|10588.88|10588.88|10588.81|10588.81|10588.88|10588.88|10588.81|10588.81|0
1649932720000|2022-04-14 10:38:40|10589.01|10589.01|10588.77|10588.77|10589.01|10589.01|10588.77|10588.77|0
1649932740000|2022-04-14 10:39:00|10588.65|10588.65|10588.53|10588.53|10588.65|10588.65|10588.53|10588.53|0
1649932760000|2022-04-14 10:39:20|10588.51|10588.51|10588.63|10588.63|10588.63|10588.63|10588.51|10588.51|0
1649932770000|2022-04-14 10:39:30|10588.74|10588.74|10588.87|10588.87|10588.87|10588.87|10588.74|10588.74|0
1649932780000|2022-04-14 10:39:40|10588.4|10588.4|10588.32|10588.32|10588.4|10588.4|10588.32|10588.32|0
1649932800000|2022-04-14 10:40:00|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|10588.07|0
1649932810000|2022-04-14 10:40:10|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|0
1649932820000|2022-04-14 10:40:20|10587.67|10587.67|10588.01|10588.01|10588.01|10588.01|10587.52|10587.52|0
1649932830000|2022-04-14 10:40:30|10587.04|10587.04|10588.01|10588.01|10588.01|10588.01|10587.04|10587.04|0
1649932850000|2022-04-14 10:40:50|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|0
1649932860000|2022-04-14 10:41:00|10588.52|10588.52|10588.92|10588.92|10588.92|10588.92|10588.52|10588.52|0
1649932870000|2022-04-14 10:41:10|10589.26|10589.26|10589.61|10589.61|10589.61|10589.61|10589.26|10589.26|0
1649932900000|2022-04-14 10:41:40|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|10589.13|0
1649932910000|2022-04-14 10:41:50|10590.11|10590.11|10591|10591|10591|10591|10590.11|10590.11|0
1649932920000|2022-04-14 10:42:00|10591.94|10591.94|10592.41|10592.41|10592.41|10592.41|10591.94|10591.94|0
1649932930000|2022-04-14 10:42:10|10592.89|10592.89|10594|10594|10594|10594|10592.89|10592.89|0
1649932950000|2022-04-14 10:42:30|10593.77|10593.77|10594.24|10594.24|10594.24|10594.24|10593.77|10593.77|0
1649932990000|2022-04-14 10:43:10|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|0
1649933000000|2022-04-14 10:43:20|10594.32|10594.32|10594.16|10594.16|10594.32|10594.32|10594.16|10594.16|0
1649933010000|2022-04-14 10:43:30|10594.3|10594.3|10594.09|10594.09|10594.3|10594.3|10594.09|10594.09|0
1649933030000|2022-04-14 10:43:50|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|10594.16|0
1649933040000|2022-04-14 10:44:00|10593.19|10593.19|10592.21|10592.21|10593.19|10593.19|10592.21|10592.21|0
1649933050000|2022-04-14 10:44:10|10592.63|10592.63|10591.21|10591.21|10592.63|10592.63|10591.21|10591.21|0
1649933060000|2022-04-14 10:44:20|10591.41|10591.41|10592.36|10592.36|10592.49|10592.49|10591.41|10591.41|0
1649933070000|2022-04-14 10:44:30|10592.29|10592.29|10592.52|10592.52|10592.52|10592.52|10592.29|10592.29|0
1649933100000|2022-04-14 10:45:00|10592.6|10592.6|10592.6|10592.6|10592.6|10592.6|10592.6|10592.6|0
1649933110000|2022-04-14 10:45:10|10592.77|10592.77|10592.77|10592.77|10592.77|10592.77|10592.77|10592.77|0
1649933140000|2022-04-14 10:45:40|10593.16|10593.16|10593.63|10593.63|10593.69|10593.69|10593.16|10593.16|0
1649933150000|2022-04-14 10:45:50|10593.88|10593.88|10593.13|10593.13|10594.07|10594.07|10593.13|10593.13|0
1649933170000|2022-04-14 10:46:10|10593.33|10593.33|10593.53|10593.53|10593.53|10593.53|10593.33|10593.33|0
1649933180000|2022-04-14 10:46:20|10593.33|10593.33|10593.54|10593.54|10593.54|10593.54|10593.33|10593.33|0
1649933190000|2022-04-14 10:46:30|10593.47|10593.47|10593.62|10593.62|10593.62|10593.62|10593.47|10593.47|0
1649933200000|2022-04-14 10:46:40|10593.56|10593.56|10593.76|10593.76|10593.76|10593.76|10593.56|10593.56|0
1649933210000|2022-04-14 10:46:50|10593.62|10593.62|10593.62|10593.62|10593.62|10593.62|10593.42|10593.42|0
1649933250000|2022-04-14 10:47:30|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|10593.69|0
1649933270000|2022-04-14 10:47:50|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|0
1649933290000|2022-04-14 10:48:10|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|10594.24|0
1649933300000|2022-04-14 10:48:20|10593.98|10593.98|10593.76|10593.76|10594.24|10594.24|10593.76|10593.76|0
1649933310000|2022-04-14 10:48:30|10593.7|10593.7|10593.7|10593.7|10593.7|10593.7|10593.7|10593.7|0
1649933320000|2022-04-14 10:48:40|10592.72|10592.72|10592.72|10592.72|10592.72|10592.72|10592.72|10592.72|0
1649933330000|2022-04-14 10:48:50|10592.52|10592.52|10592.4|10592.4|10592.52|10592.52|10592.4|10592.4|0
1649933340000|2022-04-14 10:49:00|10592.54|10592.54|10592.79|10592.79|10592.79|10592.79|10592.54|10592.54|0
1649933370000|2022-04-14 10:49:30|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|0
1649933380000|2022-04-14 10:49:40|10592.36|10592.36|10592.71|10592.71|10592.71|10592.71|10592.36|10592.36|0
1649933390000|2022-04-14 10:49:50|10592.24|10592.24|10592.02|10592.02|10592.24|10592.24|10592.02|10592.02|0
1649933400000|2022-04-14 10:50:00|10591.87|10591.87|10592.22|10592.22|10592.22|10592.22|10591.87|10591.87|0
1649933420000|2022-04-14 10:50:20|10592.1|10592.1|10590.28|10590.28|10592.18|10592.18|10590.28|10590.28|0
1649933430000|2022-04-14 10:50:30|10589.81|10589.81|10589.81|10589.81|10589.81|10589.81|10589.81|10589.81|0
1649933440000|2022-04-14 10:50:40|10590.21|10590.21|10590.29|10590.29|10590.29|10590.29|10590.21|10590.21|0
1649933450000|2022-04-14 10:50:50|10590.17|10590.17|10590.29|10590.29|10590.29|10590.29|10590.17|10590.17|0
1649933460000|2022-04-14 10:51:00|10590.21|10590.21|10590.26|10590.26|10590.26|10590.26|10589.88|10589.88|0
1649933470000|2022-04-14 10:51:10|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|0
1649933490000|2022-04-14 10:51:30|10590.87|10590.87|10589.53|10589.53|10590.87|10590.87|10589.53|10589.53|0
1649933500000|2022-04-14 10:51:40|10590|10590|10590|10590|10590|10590|10590|10590|0
1649933520000|2022-04-14 10:52:00|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|10589.8|0
1649933540000|2022-04-14 10:52:20|10590.03|10590.03|10590.18|10590.18|10590.18|10590.18|10590.03|10590.03|0
1649933550000|2022-04-14 10:52:30|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|10590.66|0
1649933560000|2022-04-14 10:52:40|10590.63|10590.63|10590.47|10590.47|10590.63|10590.63|10590.47|10590.47|0
1649933570000|2022-04-14 10:52:50|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|10590.55|0
1649933580000|2022-04-14 10:53:00|10592.5|10592.5|10592.85|10592.85|10592.85|10592.85|10592.5|10592.5|0
1649933590000|2022-04-14 10:53:10|10592.95|10592.95|10592.95|10592.95|10592.95|10592.95|10592.95|10592.95|0
1649933630000|2022-04-14 10:53:50|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|10592.68|0
1649933650000|2022-04-14 10:54:10|10593.19|10593.19|10593.93|10593.93|10593.93|10593.93|10593.19|10593.19|0
1649933670000|2022-04-14 10:54:30|10593.76|10593.76|10594.38|10594.38|10594.38|10594.38|10593.76|10593.76|0
1649933680000|2022-04-14 10:54:40|10594.15|10594.15|10596.1|10596.1|10596.1|10596.1|10594.15|10594.15|0
1649933690000|2022-04-14 10:54:50|10597.08|10597.08|10597.1|10597.1|10597.1|10597.1|10597.08|10597.08|0
1649933700000|2022-04-14 10:55:00|10597.3|10597.3|10598.68|10598.68|10598.68|10598.68|10597.3|10597.3|0
1649933710000|2022-04-14 10:55:10|10598.48|10598.48|10598.48|10598.48|10598.48|10598.48|10598.48|10598.48|0
1649933730000|2022-04-14 10:55:30|10598.81|10598.81|10598.81|10598.81|10598.81|10598.81|10598.48|10598.48|0
1649933750000|2022-04-14 10:55:50|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|0
1649933780000|2022-04-14 10:56:20|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|0
1649933790000|2022-04-14 10:56:30|10598.35|10598.35|10598.18|10598.18|10598.35|10598.35|10598.18|10598.18|0
1649933810000|2022-04-14 10:56:50|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|0
1649933860000|2022-04-14 10:57:40|10597.84|10597.84|10597.62|10597.62|10597.84|10597.84|10597.62|10597.62|0
1649933880000|2022-04-14 10:58:00|10597.7|10597.7|10596.68|10596.68|10597.78|10597.78|10596.68|10596.68|0
1649933900000|2022-04-14 10:58:20|10596.83|10596.83|10597.25|10597.25|10597.25|10597.25|10596.83|10596.83|0
1649933930000|2022-04-14 10:58:50|10597.14|10597.14|10597.03|10597.03|10597.36|10597.36|10597.03|10597.03|0
1649933940000|2022-04-14 10:59:00|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|0
1649933950000|2022-04-14 10:59:10|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|10597.27|0
1649933960000|2022-04-14 10:59:20|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|10597.34|0
1649933970000|2022-04-14 10:59:30|10596.87|10596.87|10597.13|10597.13|10597.13|10597.13|10596.87|10596.87|0
1649933980000|2022-04-14 10:59:40|10598.1|10598.1|10598.1|10598.1|10598.1|10598.1|10598.1|10598.1|0
1649933990000|2022-04-14 10:59:50|10597.63|10597.63|10597.23|10597.23|10597.63|10597.63|10597.23|10597.23|0
1649934000000|2022-04-14 11:00:00|10597.35|10597.35|10597.55|10597.55|10597.55|10597.55|10597.14|10597.14|0
1649934040000|2022-04-14 11:00:40|10598.02|10598.02|10598.23|10598.23|10598.23|10598.23|10598.02|10598.02|0
1649934050000|2022-04-14 11:00:50|10598.04|10598.04|10598.26|10598.26|10598.26|10598.26|10598.04|10598.04|0
1649934060000|2022-04-14 11:01:00|10598.51|10598.51|10598.72|10598.72|10598.72|10598.72|10598.51|10598.51|0
1649934080000|2022-04-14 11:01:20|10599.67|10599.67|10600|10600|10600|10600|10599.67|10599.67|0
1649934100000|2022-04-14 11:01:40|10599.85|10599.85|10599.77|10599.77|10599.85|10599.85|10599.77|10599.77|0
1649934120000|2022-04-14 11:02:00|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|10599.42|0
1649934130000|2022-04-14 11:02:10|10599.5|10599.5|10599.48|10599.48|10599.58|10599.58|10599.35|10599.35|0
1649934150000|2022-04-14 11:02:30|10600.46|10600.46|10600.61|10600.61|10600.61|10600.61|10600.46|10600.46|0
1649934160000|2022-04-14 11:02:40|10600.41|10600.41|10601.35|10601.35|10601.35|10601.35|10600.41|10600.41|0
1649934170000|2022-04-14 11:02:50|10601.47|10601.47|10602.27|10602.27|10602.27|10602.27|10601.47|10601.47|0
1649934180000|2022-04-14 11:03:00|10602.77|10602.77|10603.94|10603.94|10603.94|10603.94|10602.61|10602.61|0
1649934190000|2022-04-14 11:03:10|10604.41|10604.41|10604.41|10604.41|10604.41|10604.41|10604.41|10604.41|0
1649934200000|2022-04-14 11:03:20|10604.53|10604.53|10604.66|10604.66|10604.66|10604.66|10604.53|10604.53|0
1649934210000|2022-04-14 11:03:30|10606.96|10606.96|10609.23|10609.23|10609.23|10609.23|10606.96|10606.96|0
1649934220000|2022-04-14 11:03:40|10609.03|10609.03|10609.11|10609.11|10609.11|10609.11|10608.83|10608.83|0
1649934230000|2022-04-14 11:03:50|10610.79|10610.79|10611.74|10611.74|10611.74|10611.74|10610.79|10610.79|0
1649934240000|2022-04-14 11:04:00|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|0
1649934250000|2022-04-14 11:04:10|10612.43|10612.43|10612.16|10612.16|10612.43|10612.43|10612.16|10612.16|0
1649934260000|2022-04-14 11:04:20|10611.99|10611.99|10610.67|10610.67|10611.99|10611.99|10610.67|10610.67|0
1649934270000|2022-04-14 11:04:30|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|0
1649934280000|2022-04-14 11:04:40|10610.52|10610.52|10614.24|10614.24|10614.24|10614.24|10610.52|10610.52|0
1649934290000|2022-04-14 11:04:50|10613.19|10613.19|10613.15|10613.15|10613.19|10613.19|10612.67|10612.67|0
1649934300000|2022-04-14 11:05:00|10613.47|10613.47|10611.8|10611.8|10613.47|10613.47|10611.8|10611.8|0
1649934310000|2022-04-14 11:05:10|10611.66|10611.66|10612.97|10612.97|10612.97|10612.97|10611.6|10611.6|0
1649934320000|2022-04-14 11:05:20|10613.04|10613.04|10613.11|10613.11|10613.17|10613.17|10613.04|10613.04|0
1649934330000|2022-04-14 11:05:30|10613.35|10613.35|10617.53|10617.53|10617.53|10617.53|10613.35|10613.35|0
1649934340000|2022-04-14 11:05:40|10617.46|10617.46|10617.56|10617.56|10618.47|10618.47|10617.46|10617.46|0
1649934350000|2022-04-14 11:05:50|10617.5|10617.5|10617.35|10617.35|10618.3|10618.3|10617.35|10617.35|0
1649934360000|2022-04-14 11:06:00|10618.22|10618.22|10618.82|10618.82|10618.82|10618.82|10618.22|10618.22|0
1649934380000|2022-04-14 11:06:20|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|10618.69|0
1649934390000|2022-04-14 11:06:30|10618.19|10618.19|10618.19|10618.19|10618.19|10618.19|10618.19|10618.19|0
1649934400000|2022-04-14 11:06:40|10618.82|10618.82|10618.62|10618.62|10618.82|10618.82|10618.62|10618.62|0
1649934410000|2022-04-14 11:06:50|10618.54|10618.54|10619.52|10619.52|10619.52|10619.52|10618.54|10618.54|0
1649934420000|2022-04-14 11:07:00|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|0
1649934440000|2022-04-14 11:07:20|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|0
1649934460000|2022-04-14 11:07:40|10620.13|10620.13|10620.5|10620.5|10620.92|10620.92|10619.97|10619.97|0
1649934480000|2022-04-14 11:08:00|10620.65|10620.65|10620.65|10620.65|10620.65|10620.65|10620.65|10620.65|0
1649934490000|2022-04-14 11:08:10|10620.39|10620.39|10620.31|10620.31|10620.39|10620.39|10620.31|10620.31|0
1649934500000|2022-04-14 11:08:20|10620.43|10620.43|10620.43|10620.43|10620.43|10620.43|10620.43|10620.43|0
1649934510000|2022-04-14 11:08:30|10620.58|10620.58|10619.28|10619.28|10620.7|10620.7|10619.28|10619.28|0
1649934540000|2022-04-14 11:09:00|10619.35|10619.35|10619.35|10619.35|10619.35|10619.35|10619.35|10619.35|0
1649934570000|2022-04-14 11:09:30|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|0
1649934580000|2022-04-14 11:09:40|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|0
1649934600000|2022-04-14 11:10:00|10620.86|10620.86|10623.79|10623.79|10623.79|10623.79|10620.86|10620.86|0
1649934610000|2022-04-14 11:10:10|10623.58|10623.58|10623.18|10623.18|10623.58|10623.58|10623.18|10623.18|0
1649934620000|2022-04-14 11:10:20|10622.98|10622.98|10622.98|10622.98|10622.98|10622.98|10622.98|10622.98|0
1649934640000|2022-04-14 11:10:40|10622.29|10622.29|10622.36|10622.36|10622.36|10622.36|10622.29|10622.29|0
1649934660000|2022-04-14 11:11:00|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|0
1649934670000|2022-04-14 11:11:10|10622.45|10622.45|10619.51|10619.51|10622.45|10622.45|10619.51|10619.51|0
1649934680000|2022-04-14 11:11:20|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|0
1649934690000|2022-04-14 11:11:30|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|10620.34|0
1649934710000|2022-04-14 11:11:50|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|0
1649934720000|2022-04-14 11:12:00|10620.12|10620.12|10620.12|10620.12|10620.12|10620.12|10620.12|10620.12|0
1649934770000|2022-04-14 11:12:50|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|0
1649934820000|2022-04-14 11:13:40|10619.32|10619.32|10619.11|10619.11|10619.32|10619.32|10619.11|10619.11|0
1649934830000|2022-04-14 11:13:50|10618.63|10618.63|10618.43|10618.43|10618.63|10618.63|10618.43|10618.43|0
1649934840000|2022-04-14 11:14:00|10617.01|10617.01|10616.86|10616.86|10617.01|10617.01|10616.86|10616.86|0
1649934860000|2022-04-14 11:14:20|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|10616.65|0
1649934870000|2022-04-14 11:14:30|10617.15|10617.15|10616.2|10616.2|10617.15|10617.15|10616.2|10616.2|0
1649934880000|2022-04-14 11:14:40|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1649934890000|2022-04-14 11:14:50|10616.51|10616.51|10616.61|10616.61|10616.61|10616.61|10616.51|10616.51|0
1649934920000|2022-04-14 11:15:20|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10615.56|10615.56|0
1649934930000|2022-04-14 11:15:30|10617.51|10617.51|10618.49|10618.49|10618.49|10618.49|10617.51|10617.51|0
1649934950000|2022-04-14 11:15:50|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|0
1649934960000|2022-04-14 11:16:00|10618.26|10618.26|10618.73|10618.73|10619.2|10619.2|10618.26|10618.26|0
1649934980000|2022-04-14 11:16:20|10618.68|10618.68|10617.96|10617.96|10618.68|10618.68|10617.96|10617.96|0
1649934990000|2022-04-14 11:16:30|10617.87|10617.87|10617.59|10617.59|10617.87|10617.87|10617.59|10617.59|0
1649935000000|2022-04-14 11:16:40|10615.64|10615.64|10615.64|10615.64|10615.64|10615.64|10615.64|10615.64|0
1649935010000|2022-04-14 11:16:50|10615.43|10615.43|10615.43|10615.43|10615.43|10615.43|10615.43|10615.43|0
1649935060000|2022-04-14 11:17:40|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|0
1649935080000|2022-04-14 11:18:00|10615.14|10615.14|10615.14|10615.14|10615.14|10615.14|10615.02|10615.02|0
1649935090000|2022-04-14 11:18:10|10615.01|10615.01|10614.66|10614.66|10615.01|10615.01|10614.66|10614.66|0
1649935100000|2022-04-14 11:18:20|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|10614.51|0
1649935120000|2022-04-14 11:18:40|10614.77|10614.77|10614.88|10614.88|10614.88|10614.88|10614.77|10614.77|0
1649935140000|2022-04-14 11:19:00|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|0
1649935170000|2022-04-14 11:19:30|10614.85|10614.85|10613.9|10613.9|10614.85|10614.85|10613.9|10613.9|0
1649935180000|2022-04-14 11:19:40|10613.78|10613.78|10613.3|10613.3|10613.78|10613.78|10613.3|10613.3|0
1649935190000|2022-04-14 11:19:50|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|0
1649935200000|2022-04-14 11:20:00|10613.26|10613.26|10613.43|10613.43|10613.43|10613.43|10613.26|10613.26|0
1649935220000|2022-04-14 11:20:20|10613.08|10613.08|10612.97|10612.97|10613.08|10613.08|10612.97|10612.97|0
1649935230000|2022-04-14 11:20:30|10612.69|10612.69|10612.75|10612.75|10612.95|10612.95|10612.69|10612.69|0
1649935240000|2022-04-14 11:20:40|10612.62|10612.62|10614.92|10614.92|10614.92|10614.92|10612.62|10612.62|0
1649935250000|2022-04-14 11:20:50|10614.85|10614.85|10614.64|10614.64|10614.85|10614.85|10614.64|10614.64|0
1649935260000|2022-04-14 11:21:00|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|0
1649935280000|2022-04-14 11:21:20|10613.79|10613.79|10613.79|10613.79|10613.79|10613.79|10613.79|10613.79|0
1649935290000|2022-04-14 11:21:30|10613.72|10613.72|10614.69|10614.69|10614.69|10614.69|10613.72|10613.72|0
1649935300000|2022-04-14 11:21:40|10615.67|10615.67|10615.93|10615.93|10615.93|10615.93|10615.67|10615.67|0
1649935330000|2022-04-14 11:22:10|10617.88|10617.88|10619.33|10619.33|10619.81|10619.81|10617.88|10617.88|0
1649935380000|2022-04-14 11:23:00|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|0
1649935400000|2022-04-14 11:23:20|10618.7|10618.7|10618.7|10618.7|10619.17|10619.17|10618.7|10618.7|0
1649935410000|2022-04-14 11:23:30|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|0
1649935420000|2022-04-14 11:23:40|10617.25|10617.25|10617.25|10617.25|10617.25|10617.25|10617.25|10617.25|0
1649935430000|2022-04-14 11:23:50|10617.15|10617.15|10617.05|10617.05|10617.15|10617.15|10617.05|10617.05|0
1649935440000|2022-04-14 11:24:00|10616.85|10616.85|10616.62|10616.62|10616.92|10616.92|10616.62|10616.62|0
1649935450000|2022-04-14 11:24:10|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|10616.28|0
1649935460000|2022-04-14 11:24:20|10617.25|10617.25|10617.16|10617.16|10617.37|10617.37|10616.86|10616.86|0
1649935480000|2022-04-14 11:24:40|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|0
1649935490000|2022-04-14 11:24:50|10618.4|10618.4|10618|10618|10618.4|10618.4|10618|10618|0
1649935500000|2022-04-14 11:25:00|10617.5|10617.5|10617.61|10617.61|10617.61|10617.61|10617.5|10617.5|0
1649935520000|2022-04-14 11:25:20|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|0
1649935530000|2022-04-14 11:25:30|10615.78|10615.78|10614.41|10614.41|10615.78|10615.78|10614.41|10614.41|0
1649935550000|2022-04-14 11:25:50|10613.43|10613.43|10614.41|10614.41|10614.41|10614.41|10613.43|10613.43|0
1649935560000|2022-04-14 11:26:00|10614.15|10614.15|10613.98|10613.98|10614.15|10614.15|10613.75|10613.75|0
1649935570000|2022-04-14 11:26:10|10613.8|10613.8|10613.6|10613.6|10613.8|10613.8|10613.6|10613.6|0
1649935580000|2022-04-14 11:26:20|10613.48|10613.48|10613.45|10613.45|10613.48|10613.48|10613.18|10613.18|0
1649935600000|2022-04-14 11:26:40|10613.65|10613.65|10613.27|10613.27|10613.65|10613.65|10613.27|10613.27|0
1649935610000|2022-04-14 11:26:50|10613.74|10613.74|10613.74|10613.74|10613.74|10613.74|10613.74|10613.74|0
1649935650000|2022-04-14 11:27:30|10613.9|10613.9|10613.7|10613.7|10613.9|10613.9|10613.7|10613.7|0
1649935660000|2022-04-14 11:27:40|10614|10614|10614.5|10614.5|10614.6|10614.6|10614|10614|0
1649935680000|2022-04-14 11:28:00|10615|10615|10615|10615|10615|10615|10615|10615|0
1649935690000|2022-04-14 11:28:10|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|0
1649935710000|2022-04-14 11:28:30|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|10614.72|0
1649935720000|2022-04-14 11:28:40|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|0
1649935730000|2022-04-14 11:28:50|10611.82|10611.82|10612.8|10612.8|10612.8|10612.8|10611.82|10611.82|0
1649935740000|2022-04-14 11:29:00|10612.64|10612.64|10612.77|10612.77|10613.11|10613.11|10612.64|10612.64|0
1649935750000|2022-04-14 11:29:10|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|0
1649935760000|2022-04-14 11:29:20|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|10611.02|0
1649935770000|2022-04-14 11:29:30|10610.86|10610.86|10610.99|10610.99|10610.99|10610.99|10610.52|10610.52|0
1649935780000|2022-04-14 11:29:40|10611.12|10611.12|10610.89|10610.89|10611.12|10611.12|10610.89|10610.89|0
1649935790000|2022-04-14 11:29:50|10611.1|10611.1|10610.92|10610.92|10611.13|10611.13|10610.92|10610.92|0
1649935800000|2022-04-14 11:30:00|10611.08|10611.08|10611.25|10611.25|10611.25|10611.25|10611.08|10611.08|0
1649935820000|2022-04-14 11:30:20|10611.38|10611.38|10611.38|10611.38|10611.38|10611.38|10611.38|10611.38|0
1649935830000|2022-04-14 11:30:30|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|10611.26|0
1649935850000|2022-04-14 11:30:50|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1649935860000|2022-04-14 11:31:00|10612.24|10612.24|10613.98|10613.98|10613.98|10613.98|10612.24|10612.24|0
1649935870000|2022-04-14 11:31:10|10614.13|10614.13|10614.63|10614.63|10614.63|10614.63|10614.13|10614.13|0
1649935910000|2022-04-14 11:31:50|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|0
1649935920000|2022-04-14 11:32:00|10614.67|10614.67|10618.31|10618.31|10618.31|10618.31|10614.41|10614.41|0
1649935950000|2022-04-14 11:32:30|10618.24|10618.24|10618.71|10618.71|10618.71|10618.71|10618.24|10618.24|0
1649935960000|2022-04-14 11:32:40|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|10618.83|0
1649935970000|2022-04-14 11:32:50|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|10619.3|0
1649935980000|2022-04-14 11:33:00|10618.83|10618.83|10619.09|10619.09|10619.09|10619.09|10618.83|10618.83|0
1649935990000|2022-04-14 11:33:10|10619.17|10619.17|10619.37|10619.37|10619.37|10619.37|10619.17|10619.17|0
1649936000000|2022-04-14 11:33:20|10619.42|10619.42|10619.56|10619.56|10619.56|10619.56|10619.42|10619.42|0
1649936020000|2022-04-14 11:33:40|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|10619.89|0
1649936030000|2022-04-14 11:33:50|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|10620.01|0
1649936050000|2022-04-14 11:34:10|10620.21|10620.21|10620.33|10620.33|10620.33|10620.33|10620.21|10620.21|0
1649936060000|2022-04-14 11:34:20|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|10620.49|0
1649936070000|2022-04-14 11:34:30|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|10620.75|0
1649936120000|2022-04-14 11:35:20|10621.01|10621.01|10621.49|10621.49|10621.49|10621.49|10621.01|10621.01|0
1649936150000|2022-04-14 11:35:50|10621.96|10621.96|10621.96|10621.96|10621.96|10621.96|10621.96|10621.96|0
1649936160000|2022-04-14 11:36:00|10622.17|10622.17|10623.65|10623.65|10623.65|10623.65|10622.17|10622.17|0
1649936170000|2022-04-14 11:36:10|10624.16|10624.16|10624.16|10624.16|10624.16|10624.16|10624.16|10624.16|0
1649936180000|2022-04-14 11:36:20|10625.57|10625.57|10626.02|10626.02|10626.02|10626.02|10625.57|10625.57|0
1649936190000|2022-04-14 11:36:30|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|0
1649936200000|2022-04-14 11:36:40|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|0
1649936210000|2022-04-14 11:36:50|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|0
1649936220000|2022-04-14 11:37:00|10626.79|10626.79|10628.75|10628.75|10628.75|10628.75|10626.79|10626.79|0
1649936230000|2022-04-14 11:37:10|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|10629.25|0
1649936290000|2022-04-14 11:38:10|10629.16|10629.16|10629.55|10629.55|10629.55|10629.55|10629.16|10629.16|0
1649936300000|2022-04-14 11:38:20|10629.89|10629.89|10630.23|10630.23|10630.23|10630.23|10629.89|10629.89|0
1649936330000|2022-04-14 11:38:50|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|10630.54|0
1649936340000|2022-04-14 11:39:00|10631.01|10631.01|10630.54|10630.54|10631.01|10631.01|10630.54|10630.54|0
1649936370000|2022-04-14 11:39:30|10631.01|10631.01|10631.03|10631.03|10631.03|10631.03|10631.01|10631.01|0
1649936400000|2022-04-14 11:40:00|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|0
1649936410000|2022-04-14 11:40:10|10630.69|10630.69|10630.43|10630.43|10630.69|10630.69|10630.43|10630.43|0
1649936420000|2022-04-14 11:40:20|10630.04|10630.04|10630.33|10630.33|10630.33|10630.33|10630.04|10630.04|0
1649936430000|2022-04-14 11:40:30|10630.16|10630.16|10630.16|10630.16|10630.16|10630.16|10630.16|10630.16|0
1649936440000|2022-04-14 11:40:40|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|10631.14|0
1649936470000|2022-04-14 11:41:10|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|10631.61|0
1649936490000|2022-04-14 11:41:30|10632.59|10632.59|10632.59|10632.59|10632.59|10632.59|10632.59|10632.59|0
1649936500000|2022-04-14 11:41:40|10633.06|10633.06|10633.29|10633.29|10633.29|10633.29|10633.06|10633.06|0
1649936510000|2022-04-14 11:41:50|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|0
1649936520000|2022-04-14 11:42:00|10633.68|10633.68|10633.68|10633.68|10633.68|10633.68|10633.68|10633.68|0
1649936540000|2022-04-14 11:42:20|10634.62|10634.62|10634.62|10634.62|10634.62|10634.62|10634.62|10634.62|0
1649936560000|2022-04-14 11:42:40|10635.57|10635.57|10634.02|10634.02|10635.97|10635.97|10634.02|10634.02|0
1649936630000|2022-04-14 11:43:50|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|0
1649936650000|2022-04-14 11:44:10|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|0
1649936670000|2022-04-14 11:44:30|10633.61|10633.61|10634.55|10634.55|10634.55|10634.55|10633.61|10633.61|0
1649936680000|2022-04-14 11:44:40|10634.94|10634.94|10634.62|10634.62|10634.94|10634.94|10634.62|10634.62|0
1649936690000|2022-04-14 11:44:50|10634.88|10634.88|10634.78|10634.78|10634.93|10634.93|10634.55|10634.55|0
1649936700000|2022-04-14 11:45:00|10634.66|10634.66|10632.71|10632.71|10634.66|10634.66|10632.71|10632.71|0
1649936710000|2022-04-14 11:45:10|10631.73|10631.73|10631.49|10631.49|10631.73|10631.73|10631.49|10631.49|0
1649936730000|2022-04-14 11:45:30|10632.47|10632.47|10632.47|10632.47|10632.47|10632.47|10632.47|10632.47|0
1649936740000|2022-04-14 11:45:40|10633.44|10633.44|10641.02|10641.02|10641.02|10641.02|10633.44|10633.44|0
1649936750000|2022-04-14 11:45:50|10641.37|10641.37|10646.42|10646.42|10646.42|10646.42|10641.37|10641.37|0
1649936760000|2022-04-14 11:46:00|10646.08|10646.08|10651.08|10651.08|10653.56|10653.56|10646.08|10646.08|0
1649936770000|2022-04-14 11:46:10|10650.92|10650.92|10650.44|10650.44|10651.62|10651.62|10650.44|10650.44|0
1649936780000|2022-04-14 11:46:20|10650.39|10650.39|10649.63|10649.63|10650.39|10650.39|10649.63|10649.63|0
1649936800000|2022-04-14 11:46:40|10649.42|10649.42|10648.33|10648.33|10649.42|10649.42|10648.33|10648.33|0
1649936810000|2022-04-14 11:46:50|10648.4|10648.4|10648.74|10648.74|10648.74|10648.74|10648.4|10648.4|0
1649936820000|2022-04-14 11:47:00|10648.92|10648.92|10652.87|10652.87|10652.87|10652.87|10648.35|10648.35|0
1649936830000|2022-04-14 11:47:10|10652.99|10652.99|10652.93|10652.93|10653.13|10653.13|10652.87|10652.87|0
1649936840000|2022-04-14 11:47:20|10652.41|10652.41|10652.35|10652.35|10652.41|10652.41|10652.35|10652.35|0
1649936850000|2022-04-14 11:47:30|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|0
1649936860000|2022-04-14 11:47:40|10649.7|10649.7|10648.86|10648.86|10649.7|10649.7|10648.65|10648.65|0
1649936870000|2022-04-14 11:47:50|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|0
1649936880000|2022-04-14 11:48:00|10650.41|10650.41|10649.29|10649.29|10650.8|10650.8|10648.96|10648.96|0
1649936890000|2022-04-14 11:48:10|10648.79|10648.79|10648.58|10648.58|10648.79|10648.79|10648.58|10648.58|0
1649936900000|2022-04-14 11:48:20|10648.78|10648.78|10648.36|10648.36|10648.78|10648.78|10648.36|10648.36|0
1649936960000|2022-04-14 11:49:20|10648.25|10648.25|10648.37|10648.37|10648.5|10648.5|10648.17|10648.17|0
1649936970000|2022-04-14 11:49:30|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10647.02|10647.02|0
1649936980000|2022-04-14 11:49:40|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|0
1649936990000|2022-04-14 11:49:50|10647.73|10647.73|10648.91|10648.91|10648.91|10648.91|10647.73|10647.73|0
1649937000000|2022-04-14 11:50:00|10648.71|10648.71|10647.33|10647.33|10648.91|10648.91|10647.33|10647.33|0
1649937010000|2022-04-14 11:50:10|10647.43|10647.43|10648.05|10648.05|10648.61|10648.61|10647.43|10647.43|0
1649937020000|2022-04-14 11:50:20|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|0
1649937030000|2022-04-14 11:50:30|10648.21|10648.21|10647.94|10647.94|10649.18|10649.18|10647.94|10647.94|0
1649937040000|2022-04-14 11:50:40|10647.84|10647.84|10650.77|10650.77|10650.77|10650.77|10647.84|10647.84|0
1649937050000|2022-04-14 11:50:50|10650.3|10650.3|10649.74|10649.74|10650.3|10650.3|10649.74|10649.74|0
1649937060000|2022-04-14 11:51:00|10649.57|10649.57|10650.76|10650.76|10650.76|10650.76|10649.57|10649.57|0
1649937070000|2022-04-14 11:51:10|10650.56|10650.56|10651.06|10651.06|10651.06|10651.06|10650.56|10650.56|0
1649937080000|2022-04-14 11:51:20|10649.11|10649.11|10647.93|10647.93|10649.11|10649.11|10647.93|10647.93|0
1649937090000|2022-04-14 11:51:30|10648.43|10648.43|10648.43|10648.43|10648.43|10648.43|10648.43|10648.43|0
1649937100000|2022-04-14 11:51:40|10648.5|10648.5|10648.62|10648.62|10648.62|10648.62|10648.5|10648.5|0
1649937110000|2022-04-14 11:51:50|10648.47|10648.47|10646.57|10646.57|10648.47|10648.47|10645.59|10645.59|0
1649937120000|2022-04-14 11:52:00|10646.37|10646.37|10646.3|10646.3|10646.37|10646.37|10646.3|10646.3|0
1649937130000|2022-04-14 11:52:10|10646.42|10646.42|10646.32|10646.32|10646.42|10646.42|10646.32|10646.32|0
1649937140000|2022-04-14 11:52:20|10646.22|10646.22|10646.12|10646.12|10646.22|10646.22|10646.12|10646.12|0
1649937150000|2022-04-14 11:52:30|10645.14|10645.14|10645.14|10645.14|10645.14|10645.14|10645.14|10645.14|0
1649937160000|2022-04-14 11:52:40|10645.25|10645.25|10645.25|10645.25|10645.25|10645.25|10645.25|10645.25|0
1649937190000|2022-04-14 11:53:10|10645.05|10645.05|10644.94|10644.94|10645.05|10645.05|10644.94|10644.94|0
1649937200000|2022-04-14 11:53:20|10645.17|10645.17|10644.83|10644.83|10645.17|10645.17|10644.83|10644.83|0
1649937220000|2022-04-14 11:53:40|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|10645.08|0
1649937240000|2022-04-14 11:54:00|10645.18|10645.18|10645.35|10645.35|10645.35|10645.35|10645.18|10645.18|0
1649937260000|2022-04-14 11:54:20|10645.23|10645.23|10646.94|10646.94|10647.47|10647.47|10645.23|10645.23|0
1649937270000|2022-04-14 11:54:30|10647.07|10647.07|10647.07|10647.07|10647.07|10647.07|10647.07|10647.07|0
1649937290000|2022-04-14 11:54:50|10648.25|10648.25|10648.25|10648.25|10648.25|10648.25|10648.25|10648.25|0
1649937300000|2022-04-14 11:55:00|10648.19|10648.19|10647.12|10647.12|10648.42|10648.42|10647.12|10647.12|0
1649937310000|2022-04-14 11:55:10|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|0
1649937340000|2022-04-14 11:55:40|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|10647.22|0
1649937360000|2022-04-14 11:56:00|10648.4|10648.4|10650.77|10650.77|10651.08|10651.08|10648.4|10648.4|0
1649937380000|2022-04-14 11:56:20|10650.87|10650.87|10650.87|10650.87|10652.06|10652.06|10650.87|10650.87|0
1649937390000|2022-04-14 11:56:30|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|10651.08|0
1649937420000|2022-04-14 11:57:00|10651.54|10651.54|10651.75|10651.75|10651.75|10651.75|10651.54|10651.54|0
1649937440000|2022-04-14 11:57:20|10652.73|10652.73|10652.53|10652.53|10652.73|10652.73|10652.53|10652.53|0
1649937510000|2022-04-14 11:58:30|10653.71|10653.71|10653.71|10653.71|10653.71|10653.71|10653.71|10653.71|0
1649937520000|2022-04-14 11:58:40|10653.84|10653.84|10653.49|10653.49|10653.84|10653.84|10653.49|10653.49|0
1649937530000|2022-04-14 11:58:50|10653.1|10653.1|10653.1|10653.1|10653.1|10653.1|10653.1|10653.1|0
1649937540000|2022-04-14 11:59:00|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|0
1649937550000|2022-04-14 11:59:10|10653.3|10653.3|10653.45|10653.45|10653.45|10653.45|10653.3|10653.3|0
1649937570000|2022-04-14 11:59:30|10653.86|10653.86|10653.38|10653.38|10654.07|10654.07|10653.38|10653.38|0
1649937580000|2022-04-14 11:59:40|10653.03|10653.03|10652.39|10652.39|10653.03|10653.03|10652.39|10652.39|0
1649937590000|2022-04-14 11:59:50|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|0
1649937600000|2022-04-14 12:00:00|10649.25|10649.25|10648.83|10648.83|10649.25|10649.25|10648.83|10648.83|0
1649937610000|2022-04-14 12:00:10|10647.85|10647.85|10648.43|10648.43|10648.43|10648.43|10647.45|10647.45|0
1649937620000|2022-04-14 12:00:20|10648.55|10648.55|10649.87|10649.87|10649.87|10649.87|10648.55|10648.55|0
1649937630000|2022-04-14 12:00:30|10650.07|10650.07|10651.57|10651.57|10651.57|10651.57|10650.07|10650.07|0
1649937640000|2022-04-14 12:00:40|10651.87|10651.87|10653.61|10653.61|10654.79|10654.79|10651.71|10651.71|0
1649937650000|2022-04-14 12:00:50|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|10653.41|0
1649937660000|2022-04-14 12:01:00|10653.61|10653.61|10653.61|10653.61|10653.61|10653.61|10653.61|10653.61|0
1649937670000|2022-04-14 12:01:10|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|10653.49|0
1649937690000|2022-04-14 12:01:30|10653.33|10653.33|10654.73|10654.73|10654.73|10654.73|10653.33|10653.33|0
1649937700000|2022-04-14 12:01:40|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|0
1649937730000|2022-04-14 12:02:10|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|10654.27|0
1649937810000|2022-04-14 12:03:30|10656.22|10656.22|10655.04|10655.04|10656.22|10656.22|10655.04|10655.04|0
1649937850000|2022-04-14 12:04:10|10655.12|10655.12|10655.07|10655.07|10655.27|10655.27|10655.07|10655.07|0
1649937880000|2022-04-14 12:04:40|10654.09|10654.09|10652.01|10652.01|10654.09|10654.09|10651.79|10651.79|0
1649937900000|2022-04-14 12:05:00|10650.68|10650.68|10649.45|10649.45|10650.68|10650.68|10649.45|10649.45|0
1649937910000|2022-04-14 12:05:10|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|10648.47|0
1649937920000|2022-04-14 12:05:20|10648.69|10648.69|10648.97|10648.97|10648.97|10648.97|10648.69|10648.69|0
1649937950000|2022-04-14 12:05:50|10648.79|10648.79|10648.79|10648.79|10648.79|10648.79|10648.79|10648.79|0
1649937980000|2022-04-14 12:06:20|10649.97|10649.97|10649.97|10649.97|10649.97|10649.97|10649.97|10649.97|0
1649937990000|2022-04-14 12:06:30|10650.14|10650.14|10650.35|10650.35|10650.35|10650.35|10650.14|10650.14|0
1649938010000|2022-04-14 12:06:50|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|10650.05|0
1649938030000|2022-04-14 12:07:10|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|0
1649938050000|2022-04-14 12:07:30|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|0
1649938060000|2022-04-14 12:07:40|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|0
1649938110000|2022-04-14 12:08:30|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|10651.43|0
1649938130000|2022-04-14 12:08:50|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|10651.36|0
1649938140000|2022-04-14 12:09:00|10651.1|10651.1|10651.25|10651.25|10651.25|10651.25|10651.1|10651.1|0
1649938150000|2022-04-14 12:09:10|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|0
1649938170000|2022-04-14 12:09:30|10651.3|10651.3|10651.3|10651.3|10651.3|10651.3|10651.3|10651.3|0
1649938180000|2022-04-14 12:09:40|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|10651.17|0
1649938190000|2022-04-14 12:09:50|10652.35|10652.35|10652.5|10652.5|10652.5|10652.5|10652.35|10652.35|0
1649938200000|2022-04-14 12:10:00|10652.87|10652.87|10656.64|10656.64|10656.64|10656.64|10652.57|10652.57|0
1649938210000|2022-04-14 12:10:10|10656.7|10656.7|10655.52|10655.52|10656.82|10656.82|10655.52|10655.52|0
1649938220000|2022-04-14 12:10:20|10655.09|10655.09|10656.62|10656.62|10656.62|10656.62|10655.09|10655.09|0
1649938230000|2022-04-14 12:10:30|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|10656.51|0
1649938240000|2022-04-14 12:10:40|10656.39|10656.39|10656.39|10656.39|10656.39|10656.39|10656.39|10656.39|0
1649938260000|2022-04-14 12:11:00|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|10656.59|0
1649938270000|2022-04-14 12:11:10|10657.77|10657.77|10657.77|10657.77|10657.77|10657.77|10657.77|10657.77|0
1649938280000|2022-04-14 12:11:20|10657.89|10657.89|10657.97|10657.97|10657.97|10657.97|10657.89|10657.89|0
1649938290000|2022-04-14 12:11:30|10657.62|10657.62|10657.75|10657.75|10657.75|10657.75|10657.62|10657.62|0
1649938310000|2022-04-14 12:11:50|10657.62|10657.62|10657.68|10657.68|10657.68|10657.68|10657.62|10657.62|0
1649938330000|2022-04-14 12:12:10|10656.5|10656.5|10656.5|10656.5|10656.5|10656.5|10656.5|10656.5|0
1649938360000|2022-04-14 12:12:40|10656.43|10656.43|10655.71|10655.71|10656.43|10656.43|10655.71|10655.71|0
1649938380000|2022-04-14 12:13:00|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|10655.19|0
1649938390000|2022-04-14 12:13:10|10655.35|10655.35|10653.04|10653.04|10655.35|10655.35|10653.04|10653.04|0
1649938400000|2022-04-14 12:13:20|10652.64|10652.64|10654.13|10654.13|10654.13|10654.13|10652.64|10652.64|0
1649938420000|2022-04-14 12:13:40|10654.31|10654.31|10654.68|10654.68|10654.68|10654.68|10654.31|10654.31|0
1649938430000|2022-04-14 12:13:50|10654.46|10654.46|10654.67|10654.67|10654.67|10654.67|10654.46|10654.46|0
1649938440000|2022-04-14 12:14:00|10655.64|10655.64|10655.68|10655.68|10655.68|10655.68|10655.52|10655.52|0
1649938470000|2022-04-14 12:14:30|10655.83|10655.83|10656.06|10656.06|10656.06|10656.06|10655.83|10655.83|0
1649938480000|2022-04-14 12:14:40|10656.16|10656.16|10656.01|10656.01|10656.16|10656.16|10656.01|10656.01|0
1649938490000|2022-04-14 12:14:50|10656.07|10656.07|10654.89|10654.89|10656.07|10656.07|10654.89|10654.89|0
1649938500000|2022-04-14 12:15:00|10654.96|10654.96|10655.17|10655.17|10655.36|10655.36|10654.96|10654.96|0
1649938510000|2022-04-14 12:15:10|10655.01|10655.01|10655.64|10655.64|10655.64|10655.64|10654.94|10654.94|0
1649938520000|2022-04-14 12:15:20|10655.38|10655.38|10653.63|10653.63|10655.38|10655.38|10653.43|10653.43|0
1649938540000|2022-04-14 12:15:40|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|10653.47|0
1649938560000|2022-04-14 12:16:00|10653.78|10653.78|10653.36|10653.36|10653.78|10653.78|10653.36|10653.36|0
1649938580000|2022-04-14 12:16:20|10653.52|10653.52|10653.47|10653.47|10653.52|10653.52|10653.37|10653.37|0
1649938590000|2022-04-14 12:16:30|10653.39|10653.39|10653.39|10653.39|10653.39|10653.39|10653.39|10653.39|0
1649938600000|2022-04-14 12:16:40|10654.57|10654.57|10653.89|10653.89|10654.57|10654.57|10653.82|10653.82|0
1649938620000|2022-04-14 12:17:00|10654.02|10654.02|10651.67|10651.67|10654.02|10654.02|10651.67|10651.67|0
1649938630000|2022-04-14 12:17:10|10651.46|10651.46|10650.62|10650.62|10651.46|10651.46|10650.62|10650.62|0
1649938650000|2022-04-14 12:17:30|10650.82|10650.82|10650.97|10650.97|10650.97|10650.97|10650.82|10650.82|0
1649938680000|2022-04-14 12:18:00|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|10651.13|0
1649938690000|2022-04-14 12:18:10|10651.34|10651.34|10651.45|10651.45|10651.45|10651.45|10651.34|10651.34|0
1649938700000|2022-04-14 12:18:20|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|10651.11|0
1649938710000|2022-04-14 12:18:30|10650.85|10650.85|10649.8|10649.8|10650.85|10650.85|10649.8|10649.8|0
1649938720000|2022-04-14 12:18:40|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|0
1649938730000|2022-04-14 12:18:50|10649.56|10649.56|10649.96|10649.96|10650.74|10650.74|10649.56|10649.56|0
1649938740000|2022-04-14 12:19:00|10648.98|10648.98|10648.98|10648.98|10648.98|10648.98|10648.98|10648.98|0
1649938750000|2022-04-14 12:19:10|10648.77|10648.77|10648.5|10648.5|10648.77|10648.77|10648.35|10648.35|0
1649938760000|2022-04-14 12:19:20|10648.35|10648.35|10648.2|10648.2|10648.35|10648.35|10648.2|10648.2|0
1649938770000|2022-04-14 12:19:30|10648.27|10648.27|10649.78|10649.78|10649.78|10649.78|10648.12|10648.12|0
1649938780000|2022-04-14 12:19:40|10649.7|10649.7|10650.21|10650.21|10650.21|10650.21|10649.59|10649.59|0
1649938790000|2022-04-14 12:19:50|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|0
1649938800000|2022-04-14 12:20:00|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|0
1649938810000|2022-04-14 12:20:10|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|0
1649938820000|2022-04-14 12:20:20|10649.21|10649.21|10651.57|10651.57|10651.57|10651.57|10649.21|10649.21|0
1649938830000|2022-04-14 12:20:30|10652.55|10652.55|10653.53|10653.53|10653.53|10653.53|10652.55|10652.55|0
1649938860000|2022-04-14 12:21:00|10653.01|10653.01|10651.05|10651.05|10653.01|10653.01|10651.05|10651.05|0
1649938890000|2022-04-14 12:21:30|10651.13|10651.13|10651.42|10651.42|10651.42|10651.42|10651.13|10651.13|0
1649938900000|2022-04-14 12:21:40|10650.24|10650.24|10652.19|10652.19|10652.19|10652.19|10650.24|10650.24|0
1649938910000|2022-04-14 12:21:50|10652.4|10652.4|10652.4|10652.4|10652.4|10652.4|10652.4|10652.4|0
1649938920000|2022-04-14 12:22:00|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|10652.74|0
1649938930000|2022-04-14 12:22:10|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|0
1649938950000|2022-04-14 12:22:30|10652.45|10652.45|10652.45|10652.45|10652.45|10652.45|10652.45|10652.45|0
1649939000000|2022-04-14 12:23:20|10652.53|10652.53|10652.6|10652.6|10652.6|10652.6|10652.53|10652.53|0
1649939030000|2022-04-14 12:23:50|10653.78|10653.78|10654.17|10654.17|10654.32|10654.32|10653.78|10653.78|0
1649939040000|2022-04-14 12:24:00|10654.28|10654.28|10654.13|10654.13|10654.28|10654.28|10654.13|10654.13|0
1649939050000|2022-04-14 12:24:10|10654.05|10654.05|10653.34|10653.34|10654.05|10654.05|10653.08|10653.08|0
1649939060000|2022-04-14 12:24:20|10653.57|10653.57|10653.65|10653.65|10653.65|10653.65|10653.57|10653.57|0
1649939070000|2022-04-14 12:24:30|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|10653.76|0
1649939080000|2022-04-14 12:24:40|10653.59|10653.59|10653.79|10653.79|10653.79|10653.79|10653.59|10653.59|0
1649939090000|2022-04-14 12:24:50|10654|10654|10654.14|10654.14|10654.14|10654.14|10654|10654|0
1649939110000|2022-04-14 12:25:10|10653.79|10653.79|10654.14|10654.14|10654.14|10654.14|10653.79|10653.79|0
1649939120000|2022-04-14 12:25:20|10654.21|10654.21|10654.21|10654.21|10654.21|10654.21|10654.21|10654.21|0
1649939130000|2022-04-14 12:25:30|10654.14|10654.14|10654.14|10654.14|10654.14|10654.14|10654.14|10654.14|0
1649939140000|2022-04-14 12:25:40|10654.06|10654.06|10654.14|10654.14|10654.14|10654.14|10654.06|10654.06|0
1649939160000|2022-04-14 12:26:00|10654.21|10654.21|10655.4|10655.4|10655.4|10655.4|10654.21|10654.21|0
1649939170000|2022-04-14 12:26:10|10655.73|10655.73|10655.83|10655.83|10655.96|10655.96|10655.73|10655.73|0
1649939180000|2022-04-14 12:26:20|10657.78|10657.78|10659.21|10659.21|10659.34|10659.34|10657.78|10657.78|0
1649939190000|2022-04-14 12:26:30|10660.39|10660.39|10660.26|10660.26|10660.39|10660.39|10660.26|10660.26|0
1649939210000|2022-04-14 12:26:50|10660.19|10660.19|10660.35|10660.35|10660.68|10660.68|10660.19|10660.19|0
1649939220000|2022-04-14 12:27:00|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|10660.48|0
1649939230000|2022-04-14 12:27:10|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|0
1649939240000|2022-04-14 12:27:20|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|0
1649939250000|2022-04-14 12:27:30|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|10661.47|0
1649939270000|2022-04-14 12:27:50|10661.64|10661.64|10661.47|10661.47|10661.64|10661.64|10661.47|10661.47|0
1649939280000|2022-04-14 12:28:00|10661.61|10661.61|10661.75|10661.75|10661.75|10661.75|10661.54|10661.54|0
1649939290000|2022-04-14 12:28:10|10660.57|10660.57|10659.38|10659.38|10660.57|10660.57|10659.38|10659.38|0
1649939300000|2022-04-14 12:28:20|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|10659.55|0
1649939310000|2022-04-14 12:28:30|10659.34|10659.34|10659.84|10659.84|10659.84|10659.84|10659.34|10659.34|0
1649939320000|2022-04-14 12:28:40|10659.96|10659.96|10659.8|10659.8|10659.96|10659.96|10659.8|10659.8|0
1649939330000|2022-04-14 12:28:50|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|10660.98|0
1649939340000|2022-04-14 12:29:00|10661.96|10661.96|10661.63|10661.63|10661.96|10661.96|10661.63|10661.63|0
1649939350000|2022-04-14 12:29:10|10661.97|10661.97|10661.24|10661.24|10661.97|10661.97|10661.24|10661.24|0
1649939360000|2022-04-14 12:29:20|10660.05|10660.05|10660.05|10660.05|10660.05|10660.05|10660.05|10660.05|0
1649939370000|2022-04-14 12:29:30|10662.42|10662.42|10660.63|10660.63|10662.42|10662.42|10660.47|10660.47|0
1649939390000|2022-04-14 12:29:50|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|0
1649939400000|2022-04-14 12:30:00|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|10659.79|0
1649939420000|2022-04-14 12:30:20|10659.27|10659.27|10659.27|10659.27|10659.27|10659.27|10659.27|10659.27|0
1649939430000|2022-04-14 12:30:30|10659.35|10659.35|10659.35|10659.35|10659.35|10659.35|10659.35|10659.35|0
1649939440000|2022-04-14 12:30:40|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|10659.18|0
1649939450000|2022-04-14 12:30:50|10659.68|10659.68|10659.68|10659.68|10659.68|10659.68|10659.68|10659.68|0
1649939460000|2022-04-14 12:31:00|10659.56|10659.56|10658.22|10658.22|10659.56|10659.56|10658.22|10658.22|0
1649939470000|2022-04-14 12:31:10|10658.43|10658.43|10658.43|10658.43|10658.43|10658.43|10658.43|10658.43|0
1649939480000|2022-04-14 12:31:20|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|10658.76|0
1649939500000|2022-04-14 12:31:40|10657.58|10657.58|10657.58|10657.58|10657.58|10657.58|10657.58|10657.58|0
1649939510000|2022-04-14 12:31:50|10657.74|10657.74|10657.4|10657.4|10657.74|10657.74|10657.4|10657.4|0
1649939520000|2022-04-14 12:32:00|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|10657.48|0
1649939580000|2022-04-14 12:33:00|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|0
1649939590000|2022-04-14 12:33:10|10657.83|10657.83|10657.83|10657.83|10658.1|10658.1|10657.83|10657.83|0
1649939600000|2022-04-14 12:33:20|10657.92|10657.92|10656.73|10656.73|10657.92|10657.92|10656.73|10656.73|0
1649939610000|2022-04-14 12:33:30|10657.13|10657.13|10657.24|10657.24|10657.41|10657.41|10656.61|10656.61|0
1649939620000|2022-04-14 12:33:40|10657.57|10657.57|10657.24|10657.24|10657.57|10657.57|10656.91|10656.91|0
1649939650000|2022-04-14 12:34:10|10656.27|10656.27|10656.27|10656.27|10656.27|10656.27|10656.27|10656.27|0
1649939660000|2022-04-14 12:34:20|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|0
1649939670000|2022-04-14 12:34:30|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|0
1649939690000|2022-04-14 12:34:50|10657.92|10657.92|10657.61|10657.61|10657.92|10657.92|10657.61|10657.61|0
1649939700000|2022-04-14 12:35:00|10660.26|10660.26|10657.64|10657.64|10660.26|10660.26|10657.64|10657.64|0
1649939720000|2022-04-14 12:35:20|10657.48|10657.48|10658.06|10658.06|10658.06|10658.06|10657.48|10657.48|0
1649939730000|2022-04-14 12:35:30|10657.99|10657.99|10657.2|10657.2|10658.25|10658.25|10657.2|10657.2|0
1649939740000|2022-04-14 12:35:40|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|10656.92|0
1649939750000|2022-04-14 12:35:50|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|10655.34|0
1649939790000|2022-04-14 12:36:30|10655.25|10655.25|10655.43|10655.43|10655.52|10655.52|10655.25|10655.25|0
1649939800000|2022-04-14 12:36:40|10655.64|10655.64|10655.74|10655.74|10655.74|10655.74|10655.64|10655.64|0
1649939820000|2022-04-14 12:37:00|10654.55|10654.55|10654.48|10654.48|10655.53|10655.53|10654.35|10654.35|0
1649939830000|2022-04-14 12:37:10|10654.35|10654.35|10654.49|10654.49|10654.49|10654.49|10654.35|10654.35|0
1649939840000|2022-04-14 12:37:20|10654.22|10654.22|10655.4|10655.4|10655.4|10655.4|10654.22|10654.22|0
1649939850000|2022-04-14 12:37:30|10655.56|10655.56|10655.23|10655.23|10655.56|10655.56|10655.23|10655.23|0
1649939860000|2022-04-14 12:37:40|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|10655.08|0
1649939870000|2022-04-14 12:37:50|10655.16|10655.16|10653.95|10653.95|10655.16|10655.16|10653.95|10653.95|0
1649939880000|2022-04-14 12:38:00|10653.32|10653.32|10652.97|10652.97|10653.39|10653.39|10652.97|10652.97|0
1649939890000|2022-04-14 12:38:10|10653.28|10653.28|10653.2|10653.2|10653.28|10653.28|10653.2|10653.2|0
1649939910000|2022-04-14 12:38:30|10652.02|10652.02|10653.32|10653.32|10653.44|10653.44|10652.02|10652.02|0
1649939920000|2022-04-14 12:38:40|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|0
1649939930000|2022-04-14 12:38:50|10653.17|10653.17|10653.01|10653.01|10653.17|10653.17|10653.01|10653.01|0
1649939940000|2022-04-14 12:39:00|10651.71|10651.71|10653.05|10653.05|10653.05|10653.05|10651.71|10651.71|0
1649939960000|2022-04-14 12:39:20|10653.74|10653.74|10653.74|10653.74|10653.74|10653.74|10653.74|10653.74|0
1649939970000|2022-04-14 12:39:30|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|0
1649939980000|2022-04-14 12:39:40|10653.59|10653.59|10654.38|10654.38|10654.56|10654.56|10653.59|10653.59|0
1649939990000|2022-04-14 12:39:50|10654.12|10654.12|10654.31|10654.31|10654.31|10654.31|10654.06|10654.06|0
1649940000000|2022-04-14 12:40:00|10654.21|10654.21|10655.8|10655.8|10655.8|10655.8|10654.21|10654.21|0
1649940010000|2022-04-14 12:40:10|10655.72|10655.72|10655.65|10655.65|10655.72|10655.72|10655.65|10655.65|0
1649940020000|2022-04-14 12:40:20|10655.72|10655.72|10655.72|10655.72|10655.72|10655.72|10655.72|10655.72|0
1649940030000|2022-04-14 12:40:30|10655.46|10655.46|10653.51|10653.51|10655.46|10655.46|10653.51|10653.51|0
1649940040000|2022-04-14 12:40:40|10653.11|10653.11|10655.64|10655.64|10655.64|10655.64|10653.11|10653.11|0
1649940060000|2022-04-14 12:41:00|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|0
1649940070000|2022-04-14 12:41:10|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|0
1649940080000|2022-04-14 12:41:20|10656.23|10656.23|10654.93|10654.93|10656.23|10656.23|10654.93|10654.93|0
1649940100000|2022-04-14 12:41:40|10654.8|10654.8|10654.8|10654.8|10654.8|10654.8|10654.8|10654.8|0
1649940110000|2022-04-14 12:41:50|10653.62|10653.62|10652.13|10652.13|10653.62|10653.62|10652.13|10652.13|0
1649940120000|2022-04-14 12:42:00|10652.02|10652.02|10652.02|10652.02|10652.02|10652.02|10652.02|10652.02|0
1649940130000|2022-04-14 12:42:10|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|10653.2|0
1649940140000|2022-04-14 12:42:20|10654.17|10654.17|10654.17|10654.17|10654.17|10654.17|10654.17|10654.17|0
1649940150000|2022-04-14 12:42:30|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|0
1649940160000|2022-04-14 12:42:40|10654.76|10654.76|10654.84|10654.84|10654.84|10654.84|10654.76|10654.76|0
1649940170000|2022-04-14 12:42:50|10654.69|10654.69|10654.53|10654.53|10654.69|10654.69|10654.53|10654.53|0
1649940180000|2022-04-14 12:43:00|10654.46|10654.46|10654.46|10654.46|10654.46|10654.46|10654.46|10654.46|0
1649940220000|2022-04-14 12:43:40|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|0
1649940240000|2022-04-14 12:44:00|10654.51|10654.51|10655.92|10655.92|10655.92|10655.92|10654.51|10654.51|0
1649940250000|2022-04-14 12:44:10|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|0
1649940270000|2022-04-14 12:44:30|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|0
1649940280000|2022-04-14 12:44:40|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|10655.18|0
1649940290000|2022-04-14 12:44:50|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|10654.84|0
1649940300000|2022-04-14 12:45:00|10654.91|10654.91|10654.91|10654.91|10654.91|10654.91|10654.91|10654.91|0
1649940310000|2022-04-14 12:45:10|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|10653.94|0
1649940320000|2022-04-14 12:45:20|10654.19|10654.19|10655.25|10655.25|10655.25|10655.25|10654.06|10654.06|0
1649940330000|2022-04-14 12:45:30|10654.06|10654.06|10654.06|10654.06|10654.06|10654.06|10653.95|10653.95|0
1649940360000|2022-04-14 12:46:00|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|10654.23|0
1649940370000|2022-04-14 12:46:10|10654|10654|10654.63|10654.63|10654.63|10654.63|10654|10654|0
1649940380000|2022-04-14 12:46:20|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|10654.71|0
1649940390000|2022-04-14 12:46:30|10655.89|10655.89|10656.97|10656.97|10657.81|10657.81|10655.89|10655.89|0
1649940400000|2022-04-14 12:46:40|10659.9|10659.9|10658.72|10658.72|10660.88|10660.88|10658.72|10658.72|0
1649940410000|2022-04-14 12:46:50|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|10658.82|0
1649940420000|2022-04-14 12:47:00|10658.94|10658.94|10659.58|10659.58|10659.58|10659.58|10658.94|10658.94|0
1649940430000|2022-04-14 12:47:10|10659.7|10659.7|10660.34|10660.34|10660.34|10660.34|10659.7|10659.7|0
1649940450000|2022-04-14 12:47:30|10659.36|10659.36|10659.13|10659.13|10659.36|10659.36|10659.13|10659.13|0
1649940460000|2022-04-14 12:47:40|10658.96|10658.96|10658.9|10658.9|10658.96|10658.96|10658.9|10658.9|0
1649940470000|2022-04-14 12:47:50|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|10658.8|0
1649940480000|2022-04-14 12:48:00|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|10657.61|0
1649940500000|2022-04-14 12:48:20|10657.4|10657.4|10656.22|10656.22|10657.4|10657.4|10656.22|10656.22|0
1649940510000|2022-04-14 12:48:30|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|10655.99|0
1649940520000|2022-04-14 12:48:40|10656.12|10656.12|10656.45|10656.45|10656.45|10656.45|10656.12|10656.12|0
1649940530000|2022-04-14 12:48:50|10656.61|10656.61|10657.08|10657.08|10657.08|10657.08|10656.61|10656.61|0
1649940560000|2022-04-14 12:49:20|10657.41|10657.41|10656.56|10656.56|10657.74|10657.74|10656.56|10656.56|0
1649940570000|2022-04-14 12:49:30|10657.74|10657.74|10657.74|10657.74|10657.74|10657.74|10657.74|10657.74|0
1649940580000|2022-04-14 12:49:40|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|10657.62|0
1649940590000|2022-04-14 12:49:50|10657.42|10657.42|10656.64|10656.64|10657.42|10657.42|10656.64|10656.64|0
1649940610000|2022-04-14 12:50:10|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|10656.55|0
1649940620000|2022-04-14 12:50:20|10656.66|10656.66|10656.82|10656.82|10656.82|10656.82|10656.66|10656.66|0
1649940630000|2022-04-14 12:50:30|10655.63|10655.63|10655.13|10655.13|10655.63|10655.63|10655.13|10655.13|0
1649940640000|2022-04-14 12:50:40|10653.95|10653.95|10651.58|10651.58|10653.95|10653.95|10651.58|10651.58|0
1649940650000|2022-04-14 12:50:50|10651.47|10651.47|10650.96|10650.96|10651.47|10651.47|10650.96|10650.96|0
1649940660000|2022-04-14 12:51:00|10651.15|10651.15|10651.22|10651.22|10651.22|10651.22|10651.15|10651.15|0
1649940680000|2022-04-14 12:51:20|10651.09|10651.09|10650.97|10650.97|10651.09|10651.09|10650.97|10650.97|0
1649940690000|2022-04-14 12:51:30|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|10649.67|0
1649940720000|2022-04-14 12:52:00|10649.86|10649.86|10647.69|10647.69|10649.99|10649.99|10647.69|10647.69|0
1649940740000|2022-04-14 12:52:20|10646.71|10646.71|10645.72|10645.72|10646.71|10646.71|10645.72|10645.72|0
1649940750000|2022-04-14 12:52:30|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|10645.2|0
1649940800000|2022-04-14 12:53:20|10646.18|10646.18|10646.18|10646.18|10646.18|10646.18|10646.18|10646.18|0
1649940860000|2022-04-14 12:54:20|10645.78|10645.78|10645.93|10645.93|10645.93|10645.93|10645.78|10645.78|0
1649940880000|2022-04-14 12:54:40|10646.1|10646.1|10645.93|10645.93|10646.1|10646.1|10645.93|10645.93|0
1649940890000|2022-04-14 12:54:50|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|10645.77|0
1649940900000|2022-04-14 12:55:00|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|0
1649940910000|2022-04-14 12:55:10|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|10643.81|0
1649940920000|2022-04-14 12:55:20|10643.55|10643.55|10643.55|10643.55|10643.55|10643.55|10643.55|10643.55|0
1649940940000|2022-04-14 12:55:40|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|0
1649940960000|2022-04-14 12:56:00|10643.52|10643.52|10643.45|10643.45|10643.52|10643.52|10643.45|10643.45|0
1649940970000|2022-04-14 12:56:10|10643.57|10643.57|10644.63|10644.63|10644.63|10644.63|10643.45|10643.45|0
1649940980000|2022-04-14 12:56:20|10644.42|10644.42|10644.42|10644.42|10644.42|10644.42|10644.42|10644.42|0
1649940990000|2022-04-14 12:56:30|10644.68|10644.68|10645.06|10645.06|10645.06|10645.06|10644.68|10644.68|0
1649941000000|2022-04-14 12:56:40|10647.01|10647.01|10648.27|10648.27|10648.39|10648.39|10647.01|10647.01|0
1649941020000|2022-04-14 12:57:00|10647.75|10647.75|10647.49|10647.49|10647.75|10647.75|10647.49|10647.49|0
1649941030000|2022-04-14 12:57:10|10648.68|10648.68|10648.09|10648.09|10648.68|10648.68|10648.09|10648.09|0
1649941040000|2022-04-14 12:57:20|10647.69|10647.69|10647.69|10647.69|10647.69|10647.69|10647.69|10647.69|0
1649941050000|2022-04-14 12:57:30|10648.67|10648.67|10648.51|10648.51|10648.83|10648.83|10648.51|10648.51|0
1649941060000|2022-04-14 12:57:40|10649.69|10649.69|10649.69|10649.69|10649.69|10649.69|10649.69|10649.69|0
1649941070000|2022-04-14 12:57:50|10650.2|10650.2|10650.2|10650.2|10650.2|10650.2|10650.2|10650.2|0
1649941080000|2022-04-14 12:58:00|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|10650.41|0
1649941090000|2022-04-14 12:58:10|10651.59|10651.59|10651.72|10651.72|10651.72|10651.72|10651.59|10651.59|0
1649941100000|2022-04-14 12:58:20|10650.54|10650.54|10650.39|10650.39|10650.54|10650.54|10650.39|10650.39|0
1649941120000|2022-04-14 12:58:40|10650.06|10650.06|10651.24|10651.24|10651.24|10651.24|10650.06|10650.06|0
1649941130000|2022-04-14 12:58:50|10651.2|10651.2|10650.01|10650.01|10651.2|10651.2|10650.01|10650.01|0
1649941140000|2022-04-14 12:59:00|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|10651.2|0
1649941150000|2022-04-14 12:59:10|10650.94|10650.94|10651.01|10651.01|10651.01|10651.01|10650.94|10650.94|0
1649941170000|2022-04-14 12:59:30|10650.03|10650.03|10648.61|10648.61|10650.03|10650.03|10648.61|10648.61|0
1649941180000|2022-04-14 12:59:40|10648.87|10648.87|10648.64|10648.64|10648.87|10648.87|10648.64|10648.64|0
1649941200000|2022-04-14 13:00:00|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|10648.53|0
1649941210000|2022-04-14 13:00:10|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|10648.6|0
1649941220000|2022-04-14 13:00:20|10647.62|10647.62|10647.72|10647.72|10647.72|10647.72|10647.62|10647.62|0
1649941230000|2022-04-14 13:00:30|10647.6|10647.6|10643.28|10643.28|10647.6|10647.6|10643.28|10643.28|0
1649941240000|2022-04-14 13:00:40|10642.94|10642.94|10642.76|10642.76|10642.94|10642.94|10642.59|10642.59|0
1649941250000|2022-04-14 13:00:50|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|0
1649941260000|2022-04-14 13:01:00|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|10643.84|0
1649941280000|2022-04-14 13:01:20|10643.49|10643.49|10643.69|10643.69|10643.69|10643.69|10643.49|10643.49|0
1649941300000|2022-04-14 13:01:40|10643.76|10643.76|10641.4|10641.4|10643.76|10643.76|10641.4|10641.4|0
1649941310000|2022-04-14 13:01:50|10641.14|10641.14|10641.7|10641.7|10641.7|10641.7|10641.01|10641.01|0
1649941320000|2022-04-14 13:02:00|10641.83|10641.83|10641.6|10641.6|10641.83|10641.83|10641.6|10641.6|0
1649941330000|2022-04-14 13:02:10|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|0
1649941340000|2022-04-14 13:02:20|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|10640.69|0
1649941350000|2022-04-14 13:02:30|10640.61|10640.61|10640.52|10640.52|10640.61|10640.61|10640.52|10640.52|0
1649941360000|2022-04-14 13:02:40|10640.48|10640.48|10640.31|10640.31|10640.57|10640.57|10640.31|10640.31|0
1649941370000|2022-04-14 13:02:50|10640.34|10640.34|10639.25|10639.25|10640.34|10640.34|10639.25|10639.25|0
1649941380000|2022-04-14 13:03:00|10638.73|10638.73|10637.99|10637.99|10638.73|10638.73|10637.99|10637.99|0
1649941390000|2022-04-14 13:03:10|10637.87|10637.87|10637.87|10637.87|10637.87|10637.87|10637.87|10637.87|0
1649941400000|2022-04-14 13:03:20|10637.74|10637.74|10637.47|10637.47|10637.74|10637.74|10637.41|10637.41|0
1649941410000|2022-04-14 13:03:30|10636.5|10636.5|10636.57|10636.57|10636.57|10636.57|10636.5|10636.5|0
1649941420000|2022-04-14 13:03:40|10636.7|10636.7|10636.78|10636.78|10636.78|10636.78|10636.7|10636.7|0
1649941430000|2022-04-14 13:03:50|10636.71|10636.71|10635.73|10635.73|10636.91|10636.91|10635.73|10635.73|0
1649941440000|2022-04-14 13:04:00|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|10635.33|0
1649941450000|2022-04-14 13:04:10|10635.12|10635.12|10635.12|10635.12|10635.12|10635.12|10635.12|10635.12|0
1649941480000|2022-04-14 13:04:40|10633.17|10633.17|10634.14|10634.14|10634.14|10634.14|10633.17|10633.17|0
1649941490000|2022-04-14 13:04:50|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|0
1649941500000|2022-04-14 13:05:00|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|0
1649941510000|2022-04-14 13:05:10|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|0
1649941540000|2022-04-14 13:05:40|10633.16|10633.16|10633.2|10633.2|10633.2|10633.2|10633.04|10633.04|0
1649941560000|2022-04-14 13:06:00|10632.02|10632.02|10628.3|10628.3|10632.02|10632.02|10628.3|10628.3|0
1649941600000|2022-04-14 13:06:40|10628.21|10628.21|10624.76|10624.76|10628.21|10628.21|10624.76|10624.76|0
1649941610000|2022-04-14 13:06:50|10623.78|10623.78|10619.03|10619.03|10623.78|10623.78|10619.03|10619.03|0
1649941620000|2022-04-14 13:07:00|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|0
1649941650000|2022-04-14 13:07:30|10619.64|10619.64|10619.76|10619.76|10619.76|10619.76|10619.64|10619.64|0
1649941660000|2022-04-14 13:07:40|10619.97|10619.97|10620.74|10620.74|10621.04|10621.04|10619.97|10619.97|0
1649941670000|2022-04-14 13:07:50|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|0
1649941720000|2022-04-14 13:08:40|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|0
1649941740000|2022-04-14 13:09:00|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|0
1649941750000|2022-04-14 13:09:10|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|10618.79|0
1649941760000|2022-04-14 13:09:20|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|0
1649941770000|2022-04-14 13:09:30|10617.97|10617.97|10618.32|10618.32|10618.32|10618.32|10617.97|10617.97|0
1649941780000|2022-04-14 13:09:40|10618.45|10618.45|10617|10617|10618.45|10618.45|10617|10617|0
1649941790000|2022-04-14 13:09:50|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|10616.81|0
1649941810000|2022-04-14 13:10:10|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|0
1649941820000|2022-04-14 13:10:20|10617.75|10617.75|10618.28|10618.28|10618.28|10618.28|10617.75|10617.75|0
1649941840000|2022-04-14 13:10:40|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|10618.63|0
1649941850000|2022-04-14 13:10:50|10618.53|10618.53|10618.33|10618.33|10618.53|10618.53|10618.33|10618.33|0
1649941860000|2022-04-14 13:11:00|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|10617.35|0
1649941870000|2022-04-14 13:11:10|10616.85|10616.85|10617.02|10617.02|10617.02|10617.02|10616.85|10616.85|0
1649941880000|2022-04-14 13:11:20|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|0
1649941910000|2022-04-14 13:11:50|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|10616.38|0
1649941920000|2022-04-14 13:12:00|10616.51|10616.51|10616.51|10616.51|10616.51|10616.51|10616.51|10616.51|0
1649941940000|2022-04-14 13:12:20|10616.03|10616.03|10616.15|10616.15|10616.15|10616.15|10616.03|10616.03|0
1649941960000|2022-04-14 13:12:40|10616.62|10616.62|10616.73|10616.73|10616.99|10616.99|10616.62|10616.62|0
1649941970000|2022-04-14 13:12:50|10616.6|10616.6|10618.02|10618.02|10618.02|10618.02|10616.6|10616.6|0
1649941980000|2022-04-14 13:13:00|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|0
1649942000000|2022-04-14 13:13:20|10617.55|10617.55|10618.7|10618.7|10618.7|10618.7|10617.55|10617.55|0
1649942010000|2022-04-14 13:13:30|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|10619.18|0
1649942020000|2022-04-14 13:13:40|10620.15|10620.15|10619.96|10619.96|10621.25|10621.25|10619.96|10619.96|0
1649942030000|2022-04-14 13:13:50|10620.43|10620.43|10620.51|10620.51|10620.51|10620.51|10620.43|10620.43|0
1649942040000|2022-04-14 13:14:00|10620.04|10620.04|10619.83|10619.83|10620.04|10620.04|10619.83|10619.83|0
1649942050000|2022-04-14 13:14:10|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|10618.85|0
1649942060000|2022-04-14 13:14:20|10618.68|10618.68|10618.68|10618.68|10618.68|10618.68|10618.68|10618.68|0
1649942090000|2022-04-14 13:14:50|10619.16|10619.16|10619.16|10619.16|10619.16|10619.16|10619.16|10619.16|0
1649942100000|2022-04-14 13:15:00|10619.36|10619.36|10620.04|10620.04|10620.04|10620.04|10619.36|10619.36|0
1649942120000|2022-04-14 13:15:20|10620.16|10620.16|10620.67|10620.67|10620.67|10620.67|10619.69|10619.69|0
1649942130000|2022-04-14 13:15:30|10621.14|10621.14|10621.22|10621.22|10621.35|10621.35|10620.67|10620.67|0
1649942150000|2022-04-14 13:15:50|10622.02|10622.02|10622.02|10622.02|10622.02|10622.02|10622.02|10622.02|0
1649942160000|2022-04-14 13:16:00|10621.67|10621.67|10621.88|10621.88|10622.14|10622.14|10621.67|10621.67|0
1649942170000|2022-04-14 13:16:10|10621.81|10621.81|10624.85|10624.85|10625.56|10625.56|10621.81|10621.81|0
1649942180000|2022-04-14 13:16:20|10624.97|10624.97|10624.78|10624.78|10625.05|10625.05|10624.78|10624.78|0
1649942190000|2022-04-14 13:16:30|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|10624.67|0
1649942200000|2022-04-14 13:16:40|10623.72|10623.72|10623.52|10623.52|10623.72|10623.72|10623.52|10623.52|0
1649942210000|2022-04-14 13:16:50|10624.5|10624.5|10624.61|10624.61|10624.61|10624.61|10624.13|10624.13|0
1649942220000|2022-04-14 13:17:00|10624.74|10624.74|10625.13|10625.13|10625.13|10625.13|10624.74|10624.74|0
1649942250000|2022-04-14 13:17:30|10625.06|10625.06|10624.99|10624.99|10625.06|10625.06|10624.99|10624.99|0
1649942260000|2022-04-14 13:17:40|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|0
1649942270000|2022-04-14 13:17:50|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|0
1649942290000|2022-04-14 13:18:10|10627.03|10627.03|10627.5|10627.5|10627.5|10627.5|10627.03|10627.03|0
1649942300000|2022-04-14 13:18:20|10627.61|10627.61|10628.47|10628.47|10628.88|10628.88|10627.61|10627.61|0
1649942310000|2022-04-14 13:18:30|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|10628.21|0
1649942320000|2022-04-14 13:18:40|10628.39|10628.39|10628.19|10628.19|10628.39|10628.39|10628.19|10628.19|0
1649942330000|2022-04-14 13:18:50|10628.12|10628.12|10628.19|10628.19|10628.19|10628.19|10628.12|10628.12|0
1649942340000|2022-04-14 13:19:00|10628.12|10628.12|10628.57|10628.57|10629.05|10629.05|10628.12|10628.12|0
1649942350000|2022-04-14 13:19:10|10628.46|10628.46|10628.39|10628.39|10628.46|10628.46|10628.39|10628.39|0
1649942360000|2022-04-14 13:19:20|10628.57|10628.57|10628.32|10628.32|10628.57|10628.57|10628.32|10628.32|0
1649942380000|2022-04-14 13:19:40|10629.3|10629.3|10628.99|10628.99|10629.5|10629.5|10628.52|10628.52|0
1649942390000|2022-04-14 13:19:50|10628.93|10628.93|10627.95|10627.95|10628.93|10628.93|10627.88|10627.88|0
1649942400000|2022-04-14 13:20:00|10627.79|10627.79|10627.96|10627.96|10628.15|10628.15|10627.6|10627.6|0
1649942410000|2022-04-14 13:20:10|10627.83|10627.83|10627.35|10627.35|10627.83|10627.83|10627.1|10627.1|0
1649942420000|2022-04-14 13:20:20|10628.3|10628.3|10628.23|10628.23|10628.3|10628.3|10628.23|10628.23|0
1649942440000|2022-04-14 13:20:40|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|0
1649942450000|2022-04-14 13:20:50|10629.55|10629.55|10629.55|10629.55|10629.55|10629.55|10629.55|10629.55|0
1649942460000|2022-04-14 13:21:00|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|0
1649942480000|2022-04-14 13:21:20|10628.5|10628.5|10628.51|10628.51|10628.51|10628.51|10628.43|10628.43|0
1649942490000|2022-04-14 13:21:30|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|0
1649942500000|2022-04-14 13:21:40|10628.91|10628.91|10628.91|10628.91|10628.91|10628.91|10628.91|10628.91|0
1649942510000|2022-04-14 13:21:50|10629.18|10629.18|10629.19|10629.19|10629.26|10629.26|10629.18|10629.18|0
1649942520000|2022-04-14 13:22:00|10629.12|10629.12|10628.15|10628.15|10629.12|10629.12|10628.15|10628.15|0
1649942530000|2022-04-14 13:22:10|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|0
1649942540000|2022-04-14 13:22:20|10627.73|10627.73|10627.73|10627.73|10627.73|10627.73|10627.73|10627.73|0
1649942550000|2022-04-14 13:22:30|10627.65|10627.65|10627.65|10627.65|10627.65|10627.65|10627.65|10627.65|0
1649942560000|2022-04-14 13:22:40|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|0
1649942570000|2022-04-14 13:22:50|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|10627.1|0
1649942580000|2022-04-14 13:23:00|10627.5|10627.5|10626.98|10626.98|10627.63|10627.63|10626.98|10626.98|0
1649942590000|2022-04-14 13:23:10|10626.55|10626.55|10625.46|10625.46|10626.55|10626.55|10625.46|10625.46|0
1649942640000|2022-04-14 13:24:00|10626.64|10626.64|10625.21|10625.21|10626.64|10626.64|10625.21|10625.21|0
1649942650000|2022-04-14 13:24:10|10627.17|10627.17|10626.31|10626.31|10627.28|10627.28|10626.31|10626.31|0
1649942670000|2022-04-14 13:24:30|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|0
1649942680000|2022-04-14 13:24:40|10626.31|10626.31|10625.17|10625.17|10626.31|10626.31|10625.17|10625.17|0
1649942700000|2022-04-14 13:25:00|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|0
1649942720000|2022-04-14 13:25:20|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|0
1649942740000|2022-04-14 13:25:40|10627.46|10627.46|10627.26|10627.26|10627.46|10627.46|10627.16|10627.16|0
1649942750000|2022-04-14 13:25:50|10627.38|10627.38|10629.51|10629.51|10629.51|10629.51|10627.38|10627.38|0
1649942760000|2022-04-14 13:26:00|10628.33|10628.33|10628.71|10628.71|10629.51|10629.51|10628.33|10628.33|0
1649942770000|2022-04-14 13:26:10|10628.97|10628.97|10629.64|10629.64|10630.27|10630.27|10628.97|10628.97|0
1649942780000|2022-04-14 13:26:20|10629.77|10629.77|10630.41|10630.41|10630.41|10630.41|10629.77|10629.77|0
1649942790000|2022-04-14 13:26:30|10630.63|10630.63|10630.95|10630.95|10630.95|10630.95|10630.63|10630.63|0
1649942810000|2022-04-14 13:26:50|10630.85|10630.85|10630.69|10630.69|10631.02|10631.02|10630.69|10630.69|0
1649942820000|2022-04-14 13:27:00|10629.71|10629.71|10630.22|10630.22|10630.22|10630.22|10629.71|10629.71|0
1649942840000|2022-04-14 13:27:20|10630.48|10630.48|10630.82|10630.82|10630.82|10630.82|10630.48|10630.48|0
1649942850000|2022-04-14 13:27:30|10630.69|10630.69|10630.62|10630.62|10630.69|10630.69|10630.56|10630.56|0
1649942860000|2022-04-14 13:27:40|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|0
1649942880000|2022-04-14 13:28:00|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|0
1649942890000|2022-04-14 13:28:10|10631.48|10631.48|10632.46|10632.46|10632.46|10632.46|10631.48|10631.48|0
1649942900000|2022-04-14 13:28:20|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|0
1649942920000|2022-04-14 13:28:40|10633.77|10633.77|10632.63|10632.63|10633.77|10633.77|10632.63|10632.63|0
1649942930000|2022-04-14 13:28:50|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|0
1649942940000|2022-04-14 13:29:00|10632.63|10632.63|10633.06|10633.06|10633.06|10633.06|10632.63|10632.63|0
1649942950000|2022-04-14 13:29:10|10633.16|10633.16|10635.32|10635.32|10635.32|10635.32|10633.16|10633.16|0
1649942960000|2022-04-14 13:29:20|10636.5|10636.5|10636.5|10636.5|10636.5|10636.5|10636.5|10636.5|0
1649942970000|2022-04-14 13:29:30|10636.1|10636.1|10635.79|10635.79|10636.1|10636.1|10635.79|10635.79|0
1649942980000|2022-04-14 13:29:40|10635.4|10635.4|10635.7|10635.7|10635.82|10635.82|10635.4|10635.4|0
1649942990000|2022-04-14 13:29:50|10634.52|10634.52|10635.23|10635.23|10635.23|10635.23|10634.04|10634.04|0
1649943000000|2022-04-14 13:30:00|10635.34|10635.34|10635.36|10635.36|10635.56|10635.56|10635.01|10635.01|0
1649943010000|2022-04-14 13:30:10|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|0
1649943020000|2022-04-14 13:30:20|10635.36|10635.36|10635.07|10635.07|10635.36|10635.36|10634.35|10634.35|0
1649943030000|2022-04-14 13:30:30|10635.19|10635.19|10635.44|10635.44|10635.44|10635.44|10635.19|10635.19|0
1649943040000|2022-04-14 13:30:40|10634.47|10634.47|10634.94|10634.94|10634.94|10634.94|10634.47|10634.47|0
1649943050000|2022-04-14 13:30:50|10633.76|10633.76|10633.76|10633.76|10633.76|10633.76|10633.76|10633.76|0
1649943060000|2022-04-14 13:31:00|10634.54|10634.54|10634.54|10634.54|10634.54|10634.54|10634.54|10634.54|0
1649943070000|2022-04-14 13:31:10|10633.35|10633.35|10632.95|10632.95|10633.35|10633.35|10632.95|10632.95|0
1649943080000|2022-04-14 13:31:20|10633.93|10633.93|10635.46|10635.46|10635.46|10635.46|10633.03|10633.03|0
1649943090000|2022-04-14 13:31:30|10635.34|10635.34|10635.34|10635.34|10635.34|10635.34|10635.34|10635.34|0
1649943100000|2022-04-14 13:31:40|10635.54|10635.54|10635.34|10635.34|10635.54|10635.54|10635.34|10635.34|0
1649943110000|2022-04-14 13:31:50|10635.24|10635.24|10636.42|10636.42|10636.42|10636.42|10635.24|10635.24|0
1649943120000|2022-04-14 13:32:00|10636.16|10636.16|10636.16|10636.16|10636.16|10636.16|10636.16|10636.16|0
1649943130000|2022-04-14 13:32:10|10637.13|10637.13|10638.7|10638.7|10638.7|10638.7|10637.13|10637.13|0
1649943140000|2022-04-14 13:32:20|10638.9|10638.9|10640.58|10640.58|10640.58|10640.58|10638.9|10638.9|0
1649943150000|2022-04-14 13:32:30|10640.18|10640.18|10641.08|10641.08|10641.38|10641.38|10640.18|10640.18|0
1649943170000|2022-04-14 13:32:50|10642.26|10642.26|10642.69|10642.69|10642.69|10642.69|10642.26|10642.26|0
1649943180000|2022-04-14 13:33:00|10642.8|10642.8|10641.99|10641.99|10643.42|10643.42|10641.99|10641.99|0
1649943190000|2022-04-14 13:33:10|10641.59|10641.59|10642.92|10642.92|10642.92|10642.92|10641.59|10641.59|0
1649943200000|2022-04-14 13:33:20|10644.3|10644.3|10644.65|10644.65|10644.65|10644.65|10644.3|10644.3|0
1649943210000|2022-04-14 13:33:30|10643.46|10643.46|10643.07|10643.07|10643.46|10643.46|10643.07|10643.07|0
1649943220000|2022-04-14 13:33:40|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|10643.57|0
1649943230000|2022-04-14 13:33:50|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1649943240000|2022-04-14 13:34:00|10643.39|10643.39|10642.67|10642.67|10643.65|10643.65|10642.67|10642.67|0
1649943250000|2022-04-14 13:34:10|10641.49|10641.49|10641.72|10641.72|10641.72|10641.72|10641.49|10641.49|0
1649943260000|2022-04-14 13:34:20|10643.68|10643.68|10645|10645|10645|10645|10643.68|10643.68|0
1649943270000|2022-04-14 13:34:30|10643.04|10643.04|10641.09|10641.09|10644.02|10644.02|10641.09|10641.09|0
1649943280000|2022-04-14 13:34:40|10641.39|10641.39|10641.8|10641.8|10641.8|10641.8|10641.39|10641.39|0
1649943290000|2022-04-14 13:34:50|10641.96|10641.96|10643.06|10643.06|10643.06|10643.06|10641.96|10641.96|0
1649943300000|2022-04-14 13:35:00|10643.21|10643.21|10650.05|10650.05|10650.05|10650.05|10643.21|10643.21|0
1649943310000|2022-04-14 13:35:10|10649.08|10649.08|10648.28|10648.28|10649.08|10649.08|10648.28|10648.28|0
1649943330000|2022-04-14 13:35:30|10647.1|10647.1|10646.96|10646.96|10647.1|10647.1|10646.96|10646.96|0
1649943340000|2022-04-14 13:35:40|10646.7|10646.7|10645.72|10645.72|10646.7|10646.7|10645.72|10645.72|0
1649943360000|2022-04-14 13:36:00|10646.7|10646.7|10646.7|10646.7|10646.7|10646.7|10646.7|10646.7|0
1649943370000|2022-04-14 13:36:10|10646.58|10646.58|10644.18|10644.18|10646.58|10646.58|10644.18|10644.18|0
1649943380000|2022-04-14 13:36:20|10644.31|10644.31|10643.89|10643.89|10644.31|10644.31|10643.79|10643.79|0
1649943400000|2022-04-14 13:36:40|10643.59|10643.59|10643.69|10643.69|10643.69|10643.69|10643.59|10643.59|0
1649943420000|2022-04-14 13:37:00|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1649943440000|2022-04-14 13:37:20|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|10641.99|0
1649943450000|2022-04-14 13:37:30|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1649943460000|2022-04-14 13:37:40|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|10643.33|0
1649943470000|2022-04-14 13:37:50|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|0
1649943480000|2022-04-14 13:38:00|10643.13|10643.13|10644.19|10644.19|10644.31|10644.31|10643.13|10643.13|0
1649943490000|2022-04-14 13:38:10|10643.8|10643.8|10642.47|10642.47|10643.8|10643.8|10642.39|10642.39|0
1649943500000|2022-04-14 13:38:20|10643.65|10643.65|10640.56|10640.56|10643.65|10643.65|10640.56|10640.56|0
1649943510000|2022-04-14 13:38:30|10640.22|10640.22|10640.1|10640.1|10640.22|10640.22|10640.1|10640.1|0
1649943520000|2022-04-14 13:38:40|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|0
1649943530000|2022-04-14 13:38:50|10639.92|10639.92|10638.73|10638.73|10639.92|10639.92|10638.73|10638.73|0
1649943540000|2022-04-14 13:39:00|10637.55|10637.55|10638.73|10638.73|10638.73|10638.73|10637.55|10637.55|0
1649943550000|2022-04-14 13:39:10|10638.33|10638.33|10636.15|10636.15|10638.33|10638.33|10636.15|10636.15|0
1649943560000|2022-04-14 13:39:20|10636.03|10636.03|10634.8|10634.8|10636.03|10636.03|10634.8|10634.8|0
1649943570000|2022-04-14 13:39:30|10633.62|10633.62|10627.84|10627.84|10633.62|10633.62|10627.84|10627.84|0
1649943580000|2022-04-14 13:39:40|10629.26|10629.26|10629.37|10629.37|10629.37|10629.37|10628.28|10628.28|0
1649943590000|2022-04-14 13:39:50|10628.87|10628.87|10629.66|10629.66|10629.66|10629.66|10628.69|10628.69|0
1649943600000|2022-04-14 13:40:00|10630.61|10630.61|10631.59|10631.59|10631.59|10631.59|10630.61|10630.61|0
1649943610000|2022-04-14 13:40:10|10631.38|10631.38|10631.38|10631.38|10631.38|10631.38|10631.38|10631.38|0
1649943620000|2022-04-14 13:40:20|10631.51|10631.51|10632.89|10632.89|10632.89|10632.89|10631.11|10631.11|0
1649943630000|2022-04-14 13:40:30|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|0
1649943640000|2022-04-14 13:40:40|10634.26|10634.26|10635.96|10635.96|10635.96|10635.96|10633.6|10633.6|0
1649943650000|2022-04-14 13:40:50|10634.99|10634.99|10634.59|10634.59|10634.99|10634.99|10634.59|10634.59|0
1649943660000|2022-04-14 13:41:00|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|0
1649943670000|2022-04-14 13:41:10|10635.17|10635.17|10635.57|10635.57|10635.57|10635.57|10635.17|10635.17|0
1649943700000|2022-04-14 13:41:40|10635.38|10635.38|10638.09|10638.09|10638.09|10638.09|10635.38|10635.38|0
1649943710000|2022-04-14 13:41:50|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|10638.22|0
1649943720000|2022-04-14 13:42:00|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|0
1649943730000|2022-04-14 13:42:10|10637.16|10637.16|10635.97|10635.97|10637.16|10637.16|10635.97|10635.97|0
1649943740000|2022-04-14 13:42:20|10636.32|10636.32|10636.14|10636.14|10637.29|10637.29|10636.07|10636.07|0
1649943750000|2022-04-14 13:42:30|10635.71|10635.71|10635.92|10635.92|10635.92|10635.92|10635.71|10635.71|0
1649943760000|2022-04-14 13:42:40|10635.73|10635.73|10635.6|10635.6|10635.73|10635.73|10635.53|10635.53|0
1649943770000|2022-04-14 13:42:50|10634.91|10634.91|10632.35|10632.35|10634.91|10634.91|10632.35|10632.35|0
1649943780000|2022-04-14 13:43:00|10632.2|10632.2|10631.99|10631.99|10632.2|10632.2|10631.99|10631.99|0
1649943790000|2022-04-14 13:43:10|10631.86|10631.86|10631.79|10631.79|10631.86|10631.86|10631.79|10631.79|0
1649943800000|2022-04-14 13:43:20|10632.77|10632.77|10632.77|10632.77|10632.77|10632.77|10632.77|10632.77|0
1649943830000|2022-04-14 13:43:50|10632.08|10632.08|10630.27|10630.27|10632.08|10632.08|10630.27|10630.27|0
1649943840000|2022-04-14 13:44:00|10630.15|10630.15|10628.82|10628.82|10630.15|10630.15|10628.82|10628.82|0
1649943850000|2022-04-14 13:44:10|10627.87|10627.87|10628.56|10628.56|10628.56|10628.56|10627.87|10627.87|0
1649943860000|2022-04-14 13:44:20|10627.61|10627.61|10627.56|10627.56|10628.08|10628.08|10627.14|10627.14|0
1649943870000|2022-04-14 13:44:30|10628.04|10628.04|10627.09|10627.09|10628.98|10628.98|10627.09|10627.09|0
1649943880000|2022-04-14 13:44:40|10627.56|10627.56|10626.29|10626.29|10627.56|10627.56|10626.29|10626.29|0
1649943890000|2022-04-14 13:44:50|10626.21|10626.21|10624.94|10624.94|10626.21|10626.21|10624.94|10624.94|0
1649943900000|2022-04-14 13:45:00|10624.68|10624.68|10624.21|10624.21|10624.68|10624.68|10624.21|10624.21|0
1649943910000|2022-04-14 13:45:10|10624.53|10624.53|10623.59|10623.59|10624.53|10624.53|10623.59|10623.59|0
1649943920000|2022-04-14 13:45:20|10623.93|10623.93|10624.14|10624.14|10624.14|10624.14|10623.66|10623.66|0
1649943930000|2022-04-14 13:45:30|10624.61|10624.61|10625.1|10625.1|10625.1|10625.1|10624.48|10624.48|0
1649943940000|2022-04-14 13:45:40|10624.13|10624.13|10623.15|10623.15|10624.13|10624.13|10623.15|10623.15|0
1649943980000|2022-04-14 13:46:20|10623.62|10623.62|10625.52|10625.52|10626.7|10626.7|10623.62|10623.62|0
1649943990000|2022-04-14 13:46:30|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|10625.59|0
1649944000000|2022-04-14 13:46:40|10626.78|10626.78|10628.62|10628.62|10628.62|10628.62|10626.78|10626.78|0
1649944010000|2022-04-14 13:46:50|10627.64|10627.64|10629.6|10629.6|10630.11|10630.11|10627.64|10627.64|0
1649944020000|2022-04-14 13:47:00|10629.83|10629.83|10629.15|10629.15|10629.83|10629.83|10628.65|10628.65|0
1649944040000|2022-04-14 13:47:20|10628.17|10628.17|10628.17|10628.17|10628.17|10628.17|10628.17|10628.17|0
1649944050000|2022-04-14 13:47:30|10628.06|10628.06|10627.94|10627.94|10628.06|10628.06|10627.94|10627.94|0
1649944060000|2022-04-14 13:47:40|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|10626.97|0
1649944080000|2022-04-14 13:48:00|10626.89|10626.89|10627.87|10627.87|10627.87|10627.87|10626.89|10626.89|0
1649944100000|2022-04-14 13:48:20|10626.68|10626.68|10624.78|10624.78|10626.68|10626.68|10624.78|10624.78|0
1649944110000|2022-04-14 13:48:30|10625.97|10625.97|10626.18|10626.18|10626.18|10626.18|10625.97|10625.97|0
1649944120000|2022-04-14 13:48:40|10625.97|10625.97|10625.94|10625.94|10625.97|10625.97|10625.81|10625.81|0
1649944130000|2022-04-14 13:48:50|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|0
1649944140000|2022-04-14 13:49:00|10624.3|10624.3|10623.51|10623.51|10624.3|10624.3|10623.16|10623.16|0
1649944150000|2022-04-14 13:49:10|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|0
1649944160000|2022-04-14 13:49:20|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|10623.36|0
1649944180000|2022-04-14 13:49:40|10623.11|10623.11|10623.11|10623.11|10623.11|10623.11|10623.11|10623.11|0
1649944210000|2022-04-14 13:50:10|10621.93|10621.93|10620.87|10620.87|10621.93|10621.93|10620.47|10620.47|0
1649944220000|2022-04-14 13:50:20|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|0
1649944230000|2022-04-14 13:50:30|10619.63|10619.63|10618.94|10618.94|10619.63|10619.63|10618.94|10618.94|0
1649944240000|2022-04-14 13:50:40|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|0
1649944250000|2022-04-14 13:50:50|10619.35|10619.35|10618.38|10618.38|10619.35|10619.35|10618.38|10618.38|0
1649944260000|2022-04-14 13:51:00|10618.63|10618.63|10618.16|10618.16|10618.63|10618.63|10618.16|10618.16|0
1649944290000|2022-04-14 13:51:30|10618.62|10618.62|10619.74|10619.74|10619.74|10619.74|10618.44|10618.44|0
1649944300000|2022-04-14 13:51:40|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|0
1649944310000|2022-04-14 13:51:50|10619.95|10619.95|10618.37|10618.37|10619.95|10619.95|10617.97|10617.97|0
1649944320000|2022-04-14 13:52:00|10617.87|10617.87|10618.14|10618.14|10618.39|10618.39|10617.87|10617.87|0
1649944330000|2022-04-14 13:52:10|10618.02|10618.02|10617.53|10617.53|10618.02|10618.02|10617.53|10617.53|0
1649944340000|2022-04-14 13:52:20|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|0
1649944350000|2022-04-14 13:52:30|10617.59|10617.59|10619.03|10619.03|10619.37|10619.37|10617.59|10617.59|0
1649944360000|2022-04-14 13:52:40|10618.06|10618.06|10619.24|10619.24|10619.24|10619.24|10618.06|10618.06|0
1649944370000|2022-04-14 13:52:50|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|0
1649944390000|2022-04-14 13:53:10|10617.36|10617.36|10617.36|10617.36|10618.34|10618.34|10617.36|10617.36|0
1649944400000|2022-04-14 13:53:20|10617.46|10617.46|10616.08|10616.08|10617.46|10617.46|10616.08|10616.08|0
1649944410000|2022-04-14 13:53:30|10617.05|10617.05|10616.63|10616.63|10617.05|10617.05|10616.63|10616.63|0
1649944420000|2022-04-14 13:53:40|10615.66|10615.66|10615.26|10615.26|10615.66|10615.66|10615.26|10615.26|0
1649944430000|2022-04-14 13:53:50|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|10615.09|0
1649944440000|2022-04-14 13:54:00|10614.76|10614.76|10613.45|10613.45|10614.76|10614.76|10613.45|10613.45|0
1649944450000|2022-04-14 13:54:10|10613.24|10613.24|10615.88|10615.88|10615.88|10615.88|10613.24|10613.24|0
1649944470000|2022-04-14 13:54:30|10615.99|10615.99|10619.11|10619.11|10619.27|10619.27|10615.99|10615.99|0
1649944480000|2022-04-14 13:54:40|10619.08|10619.08|10620.27|10620.27|10620.27|10620.27|10619.08|10619.08|0
1649944490000|2022-04-14 13:54:50|10620.47|10620.47|10622.59|10622.59|10622.59|10622.59|10620.47|10620.47|0
1649944500000|2022-04-14 13:55:00|10621.4|10621.4|10619.99|10619.99|10621.4|10621.4|10619.99|10619.99|0
1649944510000|2022-04-14 13:55:10|10619.86|10619.86|10618.05|10618.05|10619.86|10619.86|10618.05|10618.05|0
1649944520000|2022-04-14 13:55:20|10617.08|10617.08|10616.75|10616.75|10617.08|10617.08|10616.75|10616.75|0
1649944530000|2022-04-14 13:55:30|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|10616.86|0
1649944540000|2022-04-14 13:55:40|10617.03|10617.03|10617.3|10617.3|10618.16|10618.16|10617.03|10617.03|0
1649944560000|2022-04-14 13:56:00|10617.19|10617.19|10617.52|10617.52|10617.52|10617.52|10617.19|10617.19|0
1649944580000|2022-04-14 13:56:20|10617.65|10617.65|10617.65|10617.65|10617.65|10617.65|10617.65|10617.65|0
1649944590000|2022-04-14 13:56:30|10617.55|10617.55|10617.55|10617.55|10617.55|10617.55|10617.55|10617.55|0
1649944600000|2022-04-14 13:56:40|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|0
1649944620000|2022-04-14 13:57:00|10617.91|10617.91|10619.53|10619.53|10619.53|10619.53|10617.91|10617.91|0
1649944630000|2022-04-14 13:57:10|10619.37|10619.37|10619.37|10619.37|10619.37|10619.37|10619.37|10619.37|0
1649944640000|2022-04-14 13:57:20|10619.02|10619.02|10618.95|10618.95|10619.09|10619.09|10618.79|10618.79|0
1649944650000|2022-04-14 13:57:30|10619.35|10619.35|10620.53|10620.53|10620.53|10620.53|10619.35|10619.35|0
1649944660000|2022-04-14 13:57:40|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|0
1649944670000|2022-04-14 13:57:50|10621.93|10621.93|10621.93|10621.93|10621.93|10621.93|10621.93|10621.93|0
1649944680000|2022-04-14 13:58:00|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|10621.78|0
1649944690000|2022-04-14 13:58:10|10621.64|10621.64|10621.64|10621.64|10621.64|10621.64|10621.64|10621.64|0
1649944700000|2022-04-14 13:58:20|10619.27|10619.27|10619.27|10619.27|10619.27|10619.27|10619.27|10619.27|0
1649944710000|2022-04-14 13:58:30|10619.01|10619.01|10619.01|10619.01|10619.01|10619.01|10619.01|10619.01|0
1649944720000|2022-04-14 13:58:40|10620.19|10620.19|10616.85|10616.85|10620.19|10620.19|10616.85|10616.85|0
1649944730000|2022-04-14 13:58:50|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|10617.01|0
1649944740000|2022-04-14 13:59:00|10616.88|10616.88|10617.19|10617.19|10617.19|10617.19|10616.88|10616.88|0
1649944760000|2022-04-14 13:59:20|10618.17|10618.17|10619.35|10619.35|10619.35|10619.35|10618.17|10618.17|0
1649944770000|2022-04-14 13:59:30|10620.53|10620.53|10621.51|10621.51|10621.51|10621.51|10620.53|10620.53|0
1649944790000|2022-04-14 13:59:50|10621.38|10621.38|10620.58|10620.58|10621.38|10621.38|10620.58|10620.58|0
1649944800000|2022-04-14 14:00:00|10620.53|10620.53|10620.17|10620.17|10620.53|10620.53|10620.13|10620.13|0
1649944810000|2022-04-14 14:00:10|10620.67|10620.67|10621.16|10621.16|10621.16|10621.16|10620.67|10620.67|0
1649944820000|2022-04-14 14:00:20|10620.99|10620.99|10618.33|10618.33|10620.99|10620.99|10618.33|10618.33|0
1649944830000|2022-04-14 14:00:30|10618.72|10618.72|10617.66|10617.66|10618.72|10618.72|10617.4|10617.4|0
1649944850000|2022-04-14 14:00:50|10616.68|10616.68|10615.99|10615.99|10616.68|10616.68|10615.99|10615.99|0
1649944860000|2022-04-14 14:01:00|10616.34|10616.34|10616.21|10616.21|10616.54|10616.54|10616.14|10616.14|0
1649944870000|2022-04-14 14:01:10|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|0
1649944880000|2022-04-14 14:01:20|10616.06|10616.06|10616.06|10616.06|10616.14|10616.14|10616.06|10616.06|0
1649944890000|2022-04-14 14:01:30|10615.38|10615.38|10615.45|10615.45|10615.45|10615.45|10615.38|10615.38|0
1649944900000|2022-04-14 14:01:40|10615.57|10615.57|10615.41|10615.41|10615.57|10615.57|10615.41|10615.41|0
1649944910000|2022-04-14 14:01:50|10615.34|10615.34|10615.18|10615.18|10615.34|10615.34|10615.18|10615.18|0
1649944920000|2022-04-14 14:02:00|10615.21|10615.21|10613.6|10613.6|10615.21|10615.21|10613.6|10613.6|0
1649944930000|2022-04-14 14:02:10|10612.63|10612.63|10612.8|10612.8|10614.22|10614.22|10608.52|10608.52|0
1649944940000|2022-04-14 14:02:20|10613.14|10613.14|10613|10613|10613.47|10613.47|10613|10613|0
1649944950000|2022-04-14 14:02:30|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10611.58|10611.58|0
1649944960000|2022-04-14 14:02:40|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|10612.15|0
1649944970000|2022-04-14 14:02:50|10611.21|10611.21|10610.7|10610.7|10611.68|10611.68|10610.7|10610.7|0
1649944980000|2022-04-14 14:03:00|10610.19|10610.19|10610.58|10610.58|10610.58|10610.58|10610.19|10610.19|0
1649944990000|2022-04-14 14:03:10|10610.11|10610.11|10609.95|10609.95|10610.11|10610.11|10609.95|10609.95|0
1649945000000|2022-04-14 14:03:20|10609.48|10609.48|10611.4|10611.4|10612.82|10612.82|10609.48|10609.48|0
1649945010000|2022-04-14 14:03:30|10611.28|10611.28|10613.42|10613.42|10614.4|10614.4|10610.8|10610.8|0
1649945020000|2022-04-14 14:03:40|10613.9|10613.9|10613.99|10613.99|10614.06|10614.06|10613.9|10613.9|0
1649945030000|2022-04-14 14:03:50|10614.06|10614.06|10614.74|10614.74|10614.74|10614.74|10614.06|10614.06|0
1649945040000|2022-04-14 14:04:00|10615.21|10615.21|10614.5|10614.5|10615.21|10615.21|10614.5|10614.5|0
1649945050000|2022-04-14 14:04:10|10613.52|10613.52|10615.15|10615.15|10616.13|10616.13|10613.52|10613.52|0
1649945060000|2022-04-14 14:04:20|10614.68|10614.68|10615.63|10615.63|10615.63|10615.63|10614.68|10614.68|0
1649945070000|2022-04-14 14:04:30|10615.15|10615.15|10615.15|10615.15|10615.15|10615.15|10615.15|10615.15|0
1649945090000|2022-04-14 14:04:50|10616.1|10616.1|10617.26|10617.26|10617.26|10617.26|10616.1|10616.1|0
1649945100000|2022-04-14 14:05:00|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|0
1649945110000|2022-04-14 14:05:10|10617.77|10617.77|10618.64|10618.64|10619.11|10619.11|10617.77|10617.77|0
1649945120000|2022-04-14 14:05:20|10618.76|10618.76|10618.29|10618.29|10618.76|10618.76|10618.29|10618.29|0
1649945130000|2022-04-14 14:05:30|10618.21|10618.21|10618.48|10618.48|10618.48|10618.48|10618.21|10618.21|0
1649945140000|2022-04-14 14:05:40|10618.95|10618.95|10618.95|10618.95|10618.95|10618.95|10618.95|10618.95|0
1649945160000|2022-04-14 14:06:00|10618.56|10618.56|10618.89|10618.89|10618.95|10618.95|10618.4|10618.4|0
1649945170000|2022-04-14 14:06:10|10619.36|10619.36|10618.55|10618.55|10619.57|10619.57|10618.43|10618.43|0
1649945180000|2022-04-14 14:06:20|10618.07|10618.07|10617.87|10617.87|10618.07|10618.07|10617.87|10617.87|0
1649945190000|2022-04-14 14:06:30|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|0
1649945210000|2022-04-14 14:06:50|10617.31|10617.31|10617.31|10617.31|10617.31|10617.31|10617.31|10617.31|0
1649945220000|2022-04-14 14:07:00|10616.91|10616.91|10616.3|10616.3|10616.91|10616.91|10616.3|10616.3|0
1649945230000|2022-04-14 14:07:10|10615.79|10615.79|10614.82|10614.82|10615.79|10615.79|10614.82|10614.82|0
1649945240000|2022-04-14 14:07:20|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|10613.37|0
1649945260000|2022-04-14 14:07:40|10613.41|10613.41|10612.9|10612.9|10614.32|10614.32|10612.9|10612.9|0
1649945270000|2022-04-14 14:07:50|10612.4|10612.4|10611.27|10611.27|10612.4|10612.4|10610.9|10610.9|0
1649945280000|2022-04-14 14:08:00|10611.48|10611.48|10611.6|10611.6|10612.42|10612.42|10611.48|10611.48|0
1649945300000|2022-04-14 14:08:20|10610.65|10610.65|10610.42|10610.42|10610.65|10610.65|10610.42|10610.42|0
1649945310000|2022-04-14 14:08:30|10609.48|10609.48|10604.37|10604.37|10609.48|10609.48|10604.37|10604.37|0
1649945320000|2022-04-14 14:08:40|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|10604.11|0
1649945330000|2022-04-14 14:08:50|10604.28|10604.28|10604.75|10604.75|10604.75|10604.75|10604.28|10604.28|0
1649945340000|2022-04-14 14:09:00|10604.28|10604.28|10602.07|10602.07|10604.28|10604.28|10602.07|10602.07|0
1649945350000|2022-04-14 14:09:10|10601.6|10601.6|10604.02|10604.02|10604.02|10604.02|10601.6|10601.6|0
1649945360000|2022-04-14 14:09:20|10603.07|10603.07|10600.99|10600.99|10603.55|10603.55|10600.99|10600.99|0
1649945380000|2022-04-14 14:09:40|10601.19|10601.19|10602.17|10602.17|10602.17|10602.17|10601.19|10601.19|0
1649945390000|2022-04-14 14:09:50|10602.33|10602.33|10602.54|10602.54|10602.54|10602.54|10602.33|10602.33|0
1649945400000|2022-04-14 14:10:00|10603.86|10603.86|10605.04|10605.04|10605.04|10605.04|10603.62|10603.62|0
1649945410000|2022-04-14 14:10:10|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|10605.39|0
1649945420000|2022-04-14 14:10:20|10605.51|10605.51|10606.65|10606.65|10606.65|10606.65|10605.51|10605.51|0
1649945430000|2022-04-14 14:10:30|10607|10607|10609.85|10609.85|10611.75|10611.75|10606.82|10606.82|0
1649945440000|2022-04-14 14:10:40|10609.93|10609.93|10610.83|10610.83|10611.31|10611.31|10609.93|10609.93|0
1649945450000|2022-04-14 14:10:50|10611.02|10611.02|10612.27|10612.27|10612.27|10612.27|10611.02|10611.02|0
1649945460000|2022-04-14 14:11:00|10612.47|10612.47|10613.55|10613.55|10613.55|10613.55|10612.47|10612.47|0
1649945470000|2022-04-14 14:11:10|10614.5|10614.5|10614.57|10614.57|10614.57|10614.57|10614.5|10614.5|0
1649945500000|2022-04-14 14:11:40|10615.55|10615.55|10615.55|10615.55|10616.02|10616.02|10615.55|10615.55|0
1649945510000|2022-04-14 14:11:50|10616.02|10616.02|10617|10617|10617|10617|10616.02|10616.02|0
1649945520000|2022-04-14 14:12:00|10617.52|10617.52|10617.66|10617.66|10617.92|10617.92|10617.52|10617.52|0
1649945530000|2022-04-14 14:12:10|10617.87|10617.87|10619.13|10619.13|10619.13|10619.13|10617.87|10617.87|0
1649945540000|2022-04-14 14:12:20|10618.79|10618.79|10621.15|10621.15|10621.15|10621.15|10618.79|10618.79|0
1649945550000|2022-04-14 14:12:30|10620.81|10620.81|10620.86|10620.86|10620.86|10620.86|10620.81|10620.81|0
1649945560000|2022-04-14 14:12:40|10620.96|10620.96|10623.13|10623.13|10623.13|10623.13|10620.96|10620.96|0
1649945580000|2022-04-14 14:13:00|10622.66|10622.66|10622.44|10622.44|10622.92|10622.92|10622.44|10622.44|0
1649945590000|2022-04-14 14:13:10|10622.79|10622.79|10625.85|10625.85|10625.85|10625.85|10622.79|10622.79|0
1649945600000|2022-04-14 14:13:20|10626.19|10626.19|10624.66|10624.66|10626.19|10626.19|10623.68|10623.68|0
1649945610000|2022-04-14 14:13:30|10624.32|10624.32|10623.81|10623.81|10624.32|10624.32|10623.34|10623.34|0
1649945620000|2022-04-14 14:13:40|10624.16|10624.16|10624.24|10624.24|10624.25|10624.25|10624.12|10624.12|0
1649945630000|2022-04-14 14:13:50|10624.12|10624.12|10624.59|10624.59|10624.59|10624.59|10624.12|10624.12|0
1649945640000|2022-04-14 14:14:00|10624.71|10624.71|10624.24|10624.24|10624.71|10624.71|10624.24|10624.24|0
1649945650000|2022-04-14 14:14:10|10623.29|10623.29|10623.29|10623.29|10623.46|10623.46|10623.29|10623.29|0
1649945660000|2022-04-14 14:14:20|10623.12|10623.12|10623.12|10623.12|10623.12|10623.12|10623.12|10623.12|0
1649945670000|2022-04-14 14:14:30|10624.07|10624.07|10625.18|10625.18|10625.18|10625.18|10624.07|10624.07|0
1649945680000|2022-04-14 14:14:40|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|10624.2|0
1649945690000|2022-04-14 14:14:50|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|0
1649945700000|2022-04-14 14:15:00|10624.86|10624.86|10624.93|10624.93|10625.19|10625.19|10624.86|10624.86|0
1649945710000|2022-04-14 14:15:10|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|0
1649945720000|2022-04-14 14:15:20|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|10625.3|0
1649945730000|2022-04-14 14:15:30|10624.83|10624.83|10624.36|10624.36|10624.83|10624.83|10624.36|10624.36|0
1649945740000|2022-04-14 14:15:40|10623.38|10623.38|10622.94|10622.94|10624.57|10624.57|10622.94|10622.94|0
1649945750000|2022-04-14 14:15:50|10623.03|10623.03|10622.94|10622.94|10623.03|10623.03|10622.94|10622.94|0
1649945760000|2022-04-14 14:16:00|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|10621.99|0
1649945770000|2022-04-14 14:16:10|10621.69|10621.69|10621.79|10621.79|10621.79|10621.79|10621.69|10621.69|0
1649945780000|2022-04-14 14:16:20|10621.59|10621.59|10621.44|10621.44|10621.79|10621.79|10621.44|10621.44|0
1649945790000|2022-04-14 14:16:30|10621.14|10621.14|10621.24|10621.24|10621.34|10621.34|10621.14|10621.14|0
1649945800000|2022-04-14 14:16:40|10621.34|10621.34|10622|10622|10622|10622|10621.34|10621.34|0
1649945810000|2022-04-14 14:16:50|10621.7|10621.7|10622.3|10622.3|10622.95|10622.95|10621.7|10621.7|0
1649945820000|2022-04-14 14:17:00|10622.5|10622.5|10622.9|10622.9|10622.9|10622.9|10622.5|10622.5|0
1649945830000|2022-04-14 14:17:10|10622.42|10622.42|10622.42|10622.42|10622.42|10622.42|10622.42|10622.42|0
1649945840000|2022-04-14 14:17:20|10622.9|10622.9|10622.1|10622.1|10622.9|10622.9|10622.1|10622.1|0
1649945850000|2022-04-14 14:17:30|10621.7|10621.7|10621.7|10621.7|10621.7|10621.7|10621.7|10621.7|0
1649945860000|2022-04-14 14:17:40|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1649945870000|2022-04-14 14:17:50|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|10622.03|0
1649945880000|2022-04-14 14:18:00|10622.1|10622.1|10622.53|10622.53|10622.53|10622.53|10621.13|10621.13|0
1649945890000|2022-04-14 14:18:10|10622.6|10622.6|10622.32|10622.32|10622.62|10622.62|10622.06|10622.06|0
1649945900000|2022-04-14 14:18:20|10622.58|10622.58|10622.4|10622.4|10622.79|10622.79|10622.4|10622.4|0
1649945910000|2022-04-14 14:18:30|10622.87|10622.87|10621.82|10621.82|10622.87|10622.87|10621.42|10621.42|0
1649945920000|2022-04-14 14:18:40|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|0
1649945930000|2022-04-14 14:18:50|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|0
1649945940000|2022-04-14 14:19:00|10622.87|10622.87|10622.73|10622.73|10622.87|10622.87|10622.47|10622.47|0
1649945950000|2022-04-14 14:19:10|10622.93|10622.93|10623.2|10623.2|10623.41|10623.41|10622.46|10622.46|0
1649945960000|2022-04-14 14:19:20|10623.35|10623.35|10623.42|10623.42|10623.42|10623.42|10622.95|10622.95|0
1649945970000|2022-04-14 14:19:30|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|10623.08|10623.08|0
1649945980000|2022-04-14 14:19:40|10623.11|10623.11|10622.78|10622.78|10623.11|10623.11|10622.71|10622.71|0
1649946000000|2022-04-14 14:20:00|10622.52|10622.52|10621.12|10621.12|10622.52|10622.52|10620.65|10620.65|0
1649946010000|2022-04-14 14:20:10|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|0
1649946020000|2022-04-14 14:20:20|10621.75|10621.75|10620.77|10620.77|10621.75|10621.75|10620.77|10620.77|0
1649946030000|2022-04-14 14:20:30|10620.3|10620.3|10620.35|10620.35|10620.77|10620.77|10620.3|10620.3|0
1649946040000|2022-04-14 14:20:40|10621.32|10621.32|10621.26|10621.26|10621.32|10621.32|10621.26|10621.26|0
1649946050000|2022-04-14 14:20:50|10622.23|10622.23|10619.37|10619.37|10622.23|10622.23|10619.37|10619.37|0
1649946060000|2022-04-14 14:21:00|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|0
1649946070000|2022-04-14 14:21:10|10619.5|10619.5|10617.54|10617.54|10619.5|10619.5|10617.54|10617.54|0
1649946080000|2022-04-14 14:21:20|10617.75|10617.75|10618.04|10618.04|10618.04|10618.04|10617.75|10617.75|0
1649946100000|2022-04-14 14:21:40|10618.12|10618.12|10618.06|10618.06|10618.53|10618.53|10618.06|10618.06|0
1649946110000|2022-04-14 14:21:50|10618.12|10618.12|10618.12|10618.12|10618.12|10618.12|10618.12|10618.12|0
1649946120000|2022-04-14 14:22:00|10616.67|10616.67|10618.57|10618.57|10618.57|10618.57|10616.67|10616.67|0
1649946130000|2022-04-14 14:22:10|10618.09|10618.09|10616.77|10616.77|10618.09|10618.09|10616.77|10616.77|0
1649946140000|2022-04-14 14:22:20|10616.66|10616.66|10616.07|10616.07|10616.66|10616.66|10616.07|10616.07|0
1649946160000|2022-04-14 14:22:40|10617.04|10617.04|10617.63|10617.63|10617.63|10617.63|10617.04|10617.04|0
1649946170000|2022-04-14 14:22:50|10618.61|10618.61|10619.28|10619.28|10619.28|10619.28|10618.61|10618.61|0
1649946180000|2022-04-14 14:23:00|10618.8|10618.8|10619.04|10619.04|10619.04|10619.04|10618.8|10618.8|0
1649946190000|2022-04-14 14:23:10|10619.3|10619.3|10619.8|10619.8|10619.8|10619.8|10619.3|10619.3|0
1649946200000|2022-04-14 14:23:20|10618.82|10618.82|10618.55|10618.55|10618.82|10618.82|10618.55|10618.55|0
1649946210000|2022-04-14 14:23:30|10618.3|10618.3|10618.3|10618.3|10618.3|10618.3|10618.3|10618.3|0
1649946220000|2022-04-14 14:23:40|10618.22|10618.22|10618.54|10618.54|10618.54|10618.54|10618.22|10618.22|0
1649946230000|2022-04-14 14:23:50|10619.01|10619.01|10619.02|10619.02|10619.48|10619.48|10619.01|10619.01|0
1649946240000|2022-04-14 14:24:00|10618.95|10618.95|10618.98|10618.98|10619.02|10619.02|10618.95|10618.95|0
1649946250000|2022-04-14 14:24:10|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|10619.45|0
1649946260000|2022-04-14 14:24:20|10619.3|10619.3|10618.98|10618.98|10619.3|10619.3|10618.9|10618.9|0
1649946270000|2022-04-14 14:24:30|10619.32|10619.32|10619.47|10619.47|10619.47|10619.47|10619.32|10619.32|0
1649946280000|2022-04-14 14:24:40|10619.6|10619.6|10619.6|10619.6|10619.67|10619.67|10619.6|10619.6|0
1649946290000|2022-04-14 14:24:50|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|0
1649946300000|2022-04-14 14:25:00|10619.37|10619.37|10618.89|10618.89|10619.37|10619.37|10618.89|10618.89|0
1649946310000|2022-04-14 14:25:10|10619.87|10619.87|10619.9|10619.9|10619.95|10619.95|10619.87|10619.87|0
1649946320000|2022-04-14 14:25:20|10619.69|10619.69|10619.37|10619.37|10619.69|10619.69|10619.37|10619.37|0
1649946330000|2022-04-14 14:25:30|10620.35|10620.35|10620.4|10620.4|10620.4|10620.4|10620.3|10620.3|0
1649946350000|2022-04-14 14:25:50|10620.56|10620.56|10620.24|10620.24|10620.56|10620.56|10620.08|10620.08|0
1649946370000|2022-04-14 14:26:10|10619.26|10619.26|10619.26|10619.26|10619.26|10619.26|10619.26|10619.26|0
1649946380000|2022-04-14 14:26:20|10619.95|10619.95|10618.55|10618.55|10619.95|10619.95|10618.55|10618.55|0
1649946400000|2022-04-14 14:26:40|10617.58|10617.58|10617.58|10617.58|10617.58|10617.58|10617.58|10617.58|0
1649946420000|2022-04-14 14:27:00|10617.27|10617.27|10616.62|10616.62|10617.27|10617.27|10616.62|10616.62|0
1649946430000|2022-04-14 14:27:10|10616.47|10616.47|10617.66|10617.66|10617.66|10617.66|10616.47|10616.47|0
1649946440000|2022-04-14 14:27:20|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|0
1649946450000|2022-04-14 14:27:30|10618.45|10618.45|10618.93|10618.93|10618.93|10618.93|10618.45|10618.45|0
1649946460000|2022-04-14 14:27:40|10619.4|10619.4|10619.87|10619.87|10619.87|10619.87|10619.4|10619.4|0
1649946480000|2022-04-14 14:28:00|10619.94|10619.94|10619.94|10619.94|10619.94|10619.94|10619.47|10619.47|0
1649946500000|2022-04-14 14:28:20|10620.2|10620.2|10619.65|10619.65|10620.2|10620.2|10619.65|10619.65|0
1649946520000|2022-04-14 14:28:40|10619.57|10619.57|10619.97|10619.97|10619.97|10619.97|10619.57|10619.57|0
1649946530000|2022-04-14 14:28:50|10618.99|10618.99|10619.14|10619.14|10619.14|10619.14|10618.99|10618.99|0
1649946540000|2022-04-14 14:29:00|10618.98|10618.98|10617.89|10617.89|10618.98|10618.98|10617.89|10617.89|0
1649946550000|2022-04-14 14:29:10|10617.5|10617.5|10617.5|10617.5|10617.5|10617.5|10617.5|10617.5|0
1649946560000|2022-04-14 14:29:20|10617.57|10617.57|10616.2|10616.2|10617.57|10617.57|10616.2|10616.2|0
1649946570000|2022-04-14 14:29:30|10617.18|10617.18|10618.6|10618.6|10618.6|10618.6|10617.18|10617.18|0
1649946580000|2022-04-14 14:29:40|10617.62|10617.62|10620.25|10620.25|10620.25|10620.25|10617.62|10617.62|0
1649946600000|2022-04-14 14:30:00|10620.33|10620.33|10621.27|10621.27|10621.27|10621.27|10620.33|10620.33|0
1649946610000|2022-04-14 14:30:10|10621.35|10621.35|10621.51|10621.51|10621.51|10621.51|10621.35|10621.35|0
1649946620000|2022-04-14 14:30:20|10621.82|10621.82|10622.21|10622.21|10622.21|10622.21|10621.82|10621.82|0
1649946630000|2022-04-14 14:30:30|10622.35|10622.35|10621.88|10621.88|10622.35|10622.35|10621.88|10621.88|0
1649946640000|2022-04-14 14:30:40|10622.35|10622.35|10620.56|10620.56|10622.51|10622.51|10620.56|10620.56|0
1649946650000|2022-04-14 14:30:50|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|0
1649946660000|2022-04-14 14:31:00|10619.4|10619.4|10619.99|10619.99|10620.38|10620.38|10619.4|10619.4|0
1649946670000|2022-04-14 14:31:10|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|10619.76|0
1649946690000|2022-04-14 14:31:30|10621.75|10621.75|10623.23|10623.23|10623.23|10623.23|10621.75|10621.75|0
1649946700000|2022-04-14 14:31:40|10623.74|10623.74|10624.42|10624.42|10624.42|10624.42|10623.74|10623.74|0
1649946710000|2022-04-14 14:31:50|10624.89|10624.89|10625.44|10625.44|10626.79|10626.79|10624.89|10624.89|0
1649946720000|2022-04-14 14:32:00|10625.92|10625.92|10625.28|10625.28|10625.92|10625.92|10625.28|10625.28|0
1649946730000|2022-04-14 14:32:10|10626.38|10626.38|10626.49|10626.49|10626.49|10626.49|10626.38|10626.38|0
1649946740000|2022-04-14 14:32:20|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|0
1649946750000|2022-04-14 14:32:30|10626.97|10626.97|10627.44|10627.44|10627.44|10627.44|10626.97|10626.97|0
1649946760000|2022-04-14 14:32:40|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|0
1649946770000|2022-04-14 14:32:50|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|0
1649946780000|2022-04-14 14:33:00|10626.37|10626.37|10625.07|10625.07|10626.37|10626.37|10624.41|10624.41|0
1649946790000|2022-04-14 14:33:10|10625.54|10625.54|10625.54|10625.54|10625.54|10625.54|10625.54|10625.54|0
1649946810000|2022-04-14 14:33:30|10624.57|10624.57|10622.52|10622.52|10624.57|10624.57|10622.47|10622.47|0
1649946820000|2022-04-14 14:33:40|10623|10623|10622.52|10622.52|10623.47|10623.47|10622.52|10622.52|0
1649946840000|2022-04-14 14:34:00|10621.55|10621.55|10621.29|10621.29|10621.55|10621.55|10621.29|10621.29|0
1649946860000|2022-04-14 14:34:20|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|0
1649946870000|2022-04-14 14:34:30|10620.69|10620.69|10620.83|10620.83|10620.97|10620.97|10620.69|10620.69|0
1649946880000|2022-04-14 14:34:40|10620.36|10620.36|10619.77|10619.77|10620.36|10620.36|10619.77|10619.77|0
1649946890000|2022-04-14 14:34:50|10619.66|10619.66|10619.82|10619.82|10619.82|10619.82|10619.49|10619.49|0
1649946900000|2022-04-14 14:35:00|10619.61|10619.61|10618.82|10618.82|10619.61|10619.61|10618.82|10618.82|0
1649946910000|2022-04-14 14:35:10|10617.84|10617.84|10617.49|10617.49|10617.84|10617.84|10617.49|10617.49|0
1649946920000|2022-04-14 14:35:20|10617.33|10617.33|10615.92|10615.92|10617.33|10617.33|10615.92|10615.92|0
1649946930000|2022-04-14 14:35:30|10616.39|10616.39|10616.33|10616.33|10616.39|10616.39|10616.33|10616.33|0
1649946940000|2022-04-14 14:35:40|10615.35|10615.35|10614.37|10614.37|10615.35|10615.35|10614.37|10614.37|0
1649946950000|2022-04-14 14:35:50|10614.72|10614.72|10614.25|10614.25|10614.72|10614.72|10614.25|10614.25|0
1649946960000|2022-04-14 14:36:00|10615.22|10615.22|10617.86|10617.86|10617.86|10617.86|10615.22|10615.22|0
1649946970000|2022-04-14 14:36:10|10618.34|10618.34|10617.83|10617.83|10618.81|10618.81|10617.83|10617.83|0
1649946980000|2022-04-14 14:36:20|10617.91|10617.91|10618.17|10618.17|10618.17|10618.17|10617.91|10617.91|0
1649946990000|2022-04-14 14:36:30|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|0
1649947020000|2022-04-14 14:37:00|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|0
1649947030000|2022-04-14 14:37:10|10618.05|10618.05|10618.05|10618.05|10618.05|10618.05|10618.05|10618.05|0
1649947040000|2022-04-14 14:37:20|10617.93|10617.93|10618.09|10618.09|10618.09|10618.09|10617.93|10617.93|0
1649947050000|2022-04-14 14:37:30|10617.12|10617.12|10618.09|10618.09|10618.09|10618.09|10617.12|10617.12|0
1649947060000|2022-04-14 14:37:40|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|10618.16|0
1649947080000|2022-04-14 14:38:00|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|0
1649947090000|2022-04-14 14:38:10|10617.65|10617.65|10616.52|10616.52|10617.65|10617.65|10616.36|10616.36|0
1649947100000|2022-04-14 14:38:20|10616.99|10616.99|10616.99|10616.99|10617.97|10617.97|10616.99|10616.99|0
1649947110000|2022-04-14 14:38:30|10616.57|10616.57|10615.39|10615.39|10616.57|10616.57|10615.39|10615.39|0
1649947120000|2022-04-14 14:38:40|10615.57|10615.57|10614.89|10614.89|10615.57|10615.57|10614.89|10614.89|0
1649947130000|2022-04-14 14:38:50|10614.72|10614.72|10614.89|10614.89|10614.89|10614.89|10614.72|10614.72|0
1649947140000|2022-04-14 14:39:00|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|0
1649947160000|2022-04-14 14:39:20|10615.94|10615.94|10615.89|10615.89|10616.28|10616.28|10615.89|10615.89|0
1649947180000|2022-04-14 14:39:40|10616.83|10616.83|10618.71|10618.71|10618.71|10618.71|10616.73|10616.73|0
1649947190000|2022-04-14 14:39:50|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|0
1649947200000|2022-04-14 14:40:00|10617.89|10617.89|10617.68|10617.68|10618.15|10618.15|10617.68|10617.68|0
1649947210000|2022-04-14 14:40:10|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|0
1649947220000|2022-04-14 14:40:20|10616.95|10616.95|10616.95|10616.95|10617.13|10617.13|10616.95|10616.95|0
1649947230000|2022-04-14 14:40:30|10616.79|10616.79|10616.47|10616.47|10616.79|10616.79|10616.47|10616.47|0
1649947240000|2022-04-14 14:40:40|10616.94|10616.94|10616.44|10616.44|10616.94|10616.94|10615.96|10615.96|0
1649947260000|2022-04-14 14:41:00|10616.22|10616.22|10616.39|10616.39|10616.39|10616.39|10616.22|10616.22|0
1649947270000|2022-04-14 14:41:10|10616.86|10616.86|10616.98|10616.98|10617.07|10617.07|10616.86|10616.86|0
1649947280000|2022-04-14 14:41:20|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|10618.93|0
1649947290000|2022-04-14 14:41:30|10619.05|10619.05|10621.65|10621.65|10621.65|10621.65|10619.05|10619.05|0
1649947300000|2022-04-14 14:41:40|10621.39|10621.39|10622.18|10622.18|10622.18|10622.18|10621.39|10621.39|0
1649947310000|2022-04-14 14:41:50|10622.08|10622.08|10620.43|10620.43|10622.08|10622.08|10620.43|10620.43|0
1649947340000|2022-04-14 14:42:20|10620.9|10620.9|10621.1|10621.1|10622.08|10622.08|10620.9|10620.9|0
1649947350000|2022-04-14 14:42:30|10621|10621|10620.7|10620.7|10621|10621|10620.7|10620.7|0
1649947370000|2022-04-14 14:42:50|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|0
1649947380000|2022-04-14 14:43:00|10620.94|10620.94|10621.72|10621.72|10621.72|10621.72|10620.74|10620.74|0
1649947390000|2022-04-14 14:43:10|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|0
1649947400000|2022-04-14 14:43:20|10620.27|10620.27|10620.14|10620.14|10620.27|10620.27|10620.14|10620.14|0
1649947410000|2022-04-14 14:43:30|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1649947420000|2022-04-14 14:43:40|10618.94|10618.94|10619.05|10619.05|10619.2|10619.2|10618.94|10618.94|0
1649947440000|2022-04-14 14:44:00|10617.34|10617.34|10615.21|10615.21|10617.34|10617.34|10615.21|10615.21|0
1649947450000|2022-04-14 14:44:10|10615.69|10615.69|10616.6|10616.6|10616.66|10616.66|10615.69|10615.69|0
1649947470000|2022-04-14 14:44:30|10616.37|10616.37|10615.89|10615.89|10616.37|10616.37|10615.89|10615.89|0
1649947480000|2022-04-14 14:44:40|10615.39|10615.39|10615.36|10615.36|10615.55|10615.55|10615.36|10615.36|0
1649947490000|2022-04-14 14:44:50|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|10615.28|0
1649947500000|2022-04-14 14:45:00|10614.3|10614.3|10613.31|10613.31|10614.3|10614.3|10613.31|10613.31|0
1649947510000|2022-04-14 14:45:10|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|10612.83|0
1649947520000|2022-04-14 14:45:20|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|10613.46|0
1649947530000|2022-04-14 14:45:30|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|0
1649947540000|2022-04-14 14:45:40|10613.07|10613.07|10613.41|10613.41|10613.41|10613.41|10612.94|10612.94|0
1649947550000|2022-04-14 14:45:50|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|10613.76|0
1649947560000|2022-04-14 14:46:00|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|0
1649947570000|2022-04-14 14:46:10|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|10613.49|0
1649947580000|2022-04-14 14:46:20|10613.96|10613.96|10614.53|10614.53|10614.53|10614.53|10613.96|10613.96|0
1649947600000|2022-04-14 14:46:40|10615|10615|10615.47|10615.47|10615.47|10615.47|10615|10615|0
1649947610000|2022-04-14 14:46:50|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|0
1649947620000|2022-04-14 14:47:00|10615.67|10615.67|10616.52|10616.52|10616.99|10616.99|10614.69|10614.69|0
1649947630000|2022-04-14 14:47:10|10616.99|10616.99|10618.13|10618.13|10618.13|10618.13|10616.99|10616.99|0
1649947640000|2022-04-14 14:47:20|10618.39|10618.39|10617.32|10617.32|10618.96|10618.96|10617.32|10617.32|0
1649947650000|2022-04-14 14:47:30|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|0
1649947670000|2022-04-14 14:47:50|10616.81|10616.81|10617.88|10617.88|10617.88|10617.88|10616.81|10616.81|0
1649947680000|2022-04-14 14:48:00|10617.77|10617.77|10618.69|10618.69|10618.69|10618.69|10617.51|10617.51|0
1649947700000|2022-04-14 14:48:20|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|0
1649947720000|2022-04-14 14:48:40|10617.63|10617.63|10618.03|10618.03|10618.03|10618.03|10617.63|10617.63|0
1649947740000|2022-04-14 14:49:00|10618.12|10618.12|10617.09|10617.09|10618.12|10618.12|10617.09|10617.09|0
1649947750000|2022-04-14 14:49:10|10617.47|10617.47|10617.07|10617.07|10617.47|10617.47|10617.07|10617.07|0
1649947780000|2022-04-14 14:49:40|10616.86|10616.86|10615.96|10615.96|10616.86|10616.86|10615.81|10615.81|0
1649947790000|2022-04-14 14:49:50|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|0
1649947800000|2022-04-14 14:50:00|10615.8|10615.8|10614.25|10614.25|10615.8|10615.8|10614.25|10614.25|0
1649947810000|2022-04-14 14:50:10|10614.09|10614.09|10614.4|10614.4|10614.4|10614.4|10613.92|10613.92|0
1649947820000|2022-04-14 14:50:20|10614.65|10614.65|10615.97|10615.97|10615.97|10615.97|10614.65|10614.65|0
1649947830000|2022-04-14 14:50:30|10615.57|10615.57|10615.67|10615.67|10615.67|10615.67|10615.51|10615.51|0
1649947840000|2022-04-14 14:50:40|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|0
1649947850000|2022-04-14 14:50:50|10615.04|10615.04|10615.25|10615.25|10615.51|10615.51|10615.04|10615.04|0
1649947860000|2022-04-14 14:51:00|10615.37|10615.37|10616.31|10616.31|10616.31|10616.31|10615.37|10615.37|0
1649947870000|2022-04-14 14:51:10|10616.57|10616.57|10617.55|10617.55|10617.55|10617.55|10616.57|10616.57|0
1649947880000|2022-04-14 14:51:20|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|10616.57|0
1649947890000|2022-04-14 14:51:30|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|0
1649947900000|2022-04-14 14:51:40|10616.48|10616.48|10616.01|10616.01|10616.48|10616.48|10616.01|10616.01|0
1649947910000|2022-04-14 14:51:50|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|0
1649947920000|2022-04-14 14:52:00|10615.54|10615.54|10614.73|10614.73|10615.54|10615.54|10614.34|10614.34|0
1649947930000|2022-04-14 14:52:10|10614.66|10614.66|10614.31|10614.31|10614.66|10614.66|10614.31|10614.31|0
1649947940000|2022-04-14 14:52:20|10613.91|10613.91|10614.07|10614.07|10614.08|10614.08|10613.91|10613.91|0
1649947960000|2022-04-14 14:52:40|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|10613.6|0
1649947970000|2022-04-14 14:52:50|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|0
1649947980000|2022-04-14 14:53:00|10613.65|10613.65|10613.76|10613.76|10613.76|10613.76|10613.65|10613.65|0
1649947990000|2022-04-14 14:53:10|10614.24|10614.24|10614.24|10614.24|10614.24|10614.24|10614.24|10614.24|0
1649948000000|2022-04-14 14:53:20|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|10614.58|0
1649948010000|2022-04-14 14:53:30|10615.05|10615.05|10615.36|10615.36|10615.36|10615.36|10615.05|10615.05|0
1649948020000|2022-04-14 14:53:40|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|0
1649948040000|2022-04-14 14:54:00|10616.01|10616.01|10614.81|10614.81|10616.01|10616.01|10614.33|10614.33|0
1649948050000|2022-04-14 14:54:10|10614.3|10614.3|10615.3|10615.3|10615.3|10615.3|10614.3|10614.3|0
1649948060000|2022-04-14 14:54:20|10615.35|10615.35|10616.32|10616.32|10616.32|10616.32|10615.35|10615.35|0
1649948070000|2022-04-14 14:54:30|10615.35|10615.35|10615.23|10615.23|10616.32|10616.32|10615.23|10615.23|0
1649948080000|2022-04-14 14:54:40|10615.16|10615.16|10615.46|10615.46|10615.46|10615.46|10613.25|10613.25|0
1649948090000|2022-04-14 14:54:50|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|0
1649948110000|2022-04-14 14:55:10|10615.71|10615.71|10616.12|10616.12|10616.22|10616.22|10615.71|10615.71|0
1649948120000|2022-04-14 14:55:20|10616.24|10616.24|10617.73|10617.73|10617.73|10617.73|10616.24|10616.24|0
1649948140000|2022-04-14 14:55:40|10617.83|10617.83|10615.98|10615.98|10617.83|10617.83|10615.98|10615.98|0
1649948150000|2022-04-14 14:55:50|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|0
1649948160000|2022-04-14 14:56:00|10615.42|10615.42|10615.31|10615.31|10615.42|10615.42|10615.08|10615.08|0
1649948180000|2022-04-14 14:56:20|10615.05|10615.05|10614.53|10614.53|10615.27|10615.27|10614.53|10614.53|0
1649948190000|2022-04-14 14:56:30|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|0
1649948200000|2022-04-14 14:56:40|10614.27|10614.27|10614.27|10614.27|10614.27|10614.27|10614.27|10614.27|0
1649948210000|2022-04-14 14:56:50|10614.01|10614.01|10614.3|10614.3|10614.56|10614.56|10614.01|10614.01|0
1649948220000|2022-04-14 14:57:00|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|0
1649948230000|2022-04-14 14:57:10|10614.76|10614.76|10616.13|10616.13|10616.13|10616.13|10614.32|10614.32|0
1649948240000|2022-04-14 14:57:20|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|0
1649948260000|2022-04-14 14:57:40|10615.97|10615.97|10614.99|10614.99|10615.97|10615.97|10614.99|10614.99|0
1649948270000|2022-04-14 14:57:50|10615.32|10615.32|10615.8|10615.8|10615.8|10615.8|10615.32|10615.32|0
1649948280000|2022-04-14 14:58:00|10615.77|10615.77|10616.12|10616.12|10616.12|10616.12|10615.61|10615.61|0
1649948290000|2022-04-14 14:58:10|10616.16|10616.16|10616.19|10616.19|10616.24|10616.24|10616.07|10616.07|0
1649948300000|2022-04-14 14:58:20|10616.17|10616.17|10615.84|10615.84|10616.47|10616.47|10615.84|10615.84|0
1649948310000|2022-04-14 14:58:30|10614.86|10614.86|10615.2|10615.2|10615.2|10615.2|10614.86|10614.86|0
1649948330000|2022-04-14 14:58:50|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|0
1649948340000|2022-04-14 14:59:00|10616.57|10616.57|10616.38|10616.38|10616.7|10616.7|10616.38|10616.38|0
1649948350000|2022-04-14 14:59:10|10616.85|10616.85|10616.78|10616.78|10616.85|10616.85|10616.38|10616.38|0
1649948360000|2022-04-14 14:59:20|10616.58|10616.58|10616.48|10616.48|10616.58|10616.58|10615.5|10615.5|0
1649948390000|2022-04-14 14:59:50|10616.95|10616.95|10615.55|10615.55|10616.95|10616.95|10615.08|10615.08|0
1649948400000|2022-04-14 15:00:00|10615.21|10615.21|10613.97|10613.97|10615.21|10615.21|10613.97|10613.97|0
1649948410000|2022-04-14 15:00:10|10614.09|10614.09|10614.09|10614.09|10614.09|10614.09|10614.09|10614.09|0
1649948420000|2022-04-14 15:00:20|10614.22|10614.22|10615.2|10615.2|10615.2|10615.2|10613.24|10613.24|0
1649948430000|2022-04-14 15:00:30|10615.31|10615.31|10615.71|10615.71|10615.71|10615.71|10615.31|10615.31|0
1649948460000|2022-04-14 15:01:00|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|0
1649948470000|2022-04-14 15:01:10|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|10615.58|10615.58|0
1649948480000|2022-04-14 15:01:20|10615.51|10615.51|10615.79|10615.79|10615.9|10615.9|10615.43|10615.43|0
1649948490000|2022-04-14 15:01:30|10616|10616|10616.39|10616.39|10616.39|10616.39|10615.52|10615.52|0
1649948500000|2022-04-14 15:01:40|10616.58|10616.58|10617.11|10617.11|10617.11|10617.11|10616.58|10616.58|0
1649948510000|2022-04-14 15:01:50|10616.99|10616.99|10617.26|10617.26|10617.42|10617.42|10616.99|10616.99|0
1649948530000|2022-04-14 15:02:10|10617.28|10617.28|10617.28|10617.28|10617.28|10617.28|10617.28|10617.28|0
1649948540000|2022-04-14 15:02:20|10617.54|10617.54|10616.56|10616.56|10617.54|10617.54|10616.56|10616.56|0
1649948550000|2022-04-14 15:02:30|10616.82|10616.82|10616.82|10616.82|10616.82|10616.82|10616.82|10616.82|0
1649948560000|2022-04-14 15:02:40|10616.56|10616.56|10617.07|10617.07|10617.07|10617.07|10616.09|10616.09|0
1649948570000|2022-04-14 15:02:50|10616.09|10616.09|10616.86|10616.86|10617.07|10617.07|10616.09|10616.09|0
1649948580000|2022-04-14 15:03:00|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|10616.46|0
1649948600000|2022-04-14 15:03:20|10615.48|10615.48|10615.01|10615.01|10615.48|10615.48|10615.01|10615.01|0
1649948610000|2022-04-14 15:03:30|10615.48|10615.48|10615.39|10615.39|10615.48|10615.48|10615.39|10615.39|0
1649948620000|2022-04-14 15:03:40|10615.13|10615.13|10614.84|10614.84|10615.13|10615.13|10614.84|10614.84|0
1649948630000|2022-04-14 15:03:50|10613.87|10613.87|10613.87|10613.87|10614.84|10614.84|10613.87|10613.87|0
1649948640000|2022-04-14 15:04:00|10613.75|10613.75|10613.3|10613.3|10613.75|10613.75|10613.28|10613.28|0
1649948650000|2022-04-14 15:04:10|10613.49|10613.49|10613.3|10613.3|10613.49|10613.49|10613.3|10613.3|0
1649948660000|2022-04-14 15:04:20|10614.25|10614.25|10614.25|10614.25|10614.25|10614.25|10613.78|10613.78|0
1649948670000|2022-04-14 15:04:30|10613.78|10613.78|10614.25|10614.25|10614.25|10614.25|10613.78|10613.78|0
1649948680000|2022-04-14 15:04:40|10614.2|10614.2|10615.02|10615.02|10615.02|10615.02|10614.2|10614.2|0
1649948690000|2022-04-14 15:04:50|10614.81|10614.81|10614.34|10614.34|10614.81|10614.81|10614.34|10614.34|0
1649948700000|2022-04-14 15:05:00|10613.36|10613.36|10613.83|10613.83|10613.83|10613.83|10612.89|10612.89|0
1649948720000|2022-04-14 15:05:20|10613.79|10613.79|10614.76|10614.76|10614.76|10614.76|10613.79|10613.79|0
1649948740000|2022-04-14 15:05:40|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|10615.24|0
1649948750000|2022-04-14 15:05:50|10615.58|10615.58|10616.56|10616.56|10616.56|10616.56|10615.58|10615.58|0
1649948760000|2022-04-14 15:06:00|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|10617.74|0
1649948780000|2022-04-14 15:06:20|10617.53|10617.53|10616.22|10616.22|10617.91|10617.91|10616.22|10616.22|0
1649948790000|2022-04-14 15:06:30|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|10614.85|0
1649948810000|2022-04-14 15:06:50|10614.82|10614.82|10615.8|10615.8|10615.8|10615.8|10614.82|10614.82|0
1649948820000|2022-04-14 15:07:00|10615.4|10615.4|10615.8|10615.8|10615.8|10615.8|10615.4|10615.4|0
1649948830000|2022-04-14 15:07:10|10615.65|10615.65|10615.3|10615.3|10615.65|10615.65|10615.3|10615.3|0
1649948840000|2022-04-14 15:07:20|10614.91|10614.91|10614.91|10614.91|10614.91|10614.91|10614.91|10614.91|0
1649948850000|2022-04-14 15:07:30|10613.93|10613.93|10613.93|10613.93|10613.93|10613.93|10613.93|10613.93|0
1649948860000|2022-04-14 15:07:40|10615.11|10615.11|10614.9|10614.9|10615.11|10615.11|10614.9|10614.9|0
1649948870000|2022-04-14 15:07:50|10614.97|10614.97|10615.03|10615.03|10615.03|10615.03|10614.97|10614.97|0
1649948880000|2022-04-14 15:08:00|10614.53|10614.53|10613.16|10613.16|10614.53|10614.53|10613.16|10613.16|0
1649948890000|2022-04-14 15:08:10|10611.5|10611.5|10611.98|10611.98|10611.98|10611.98|10611.5|10611.5|0
1649948900000|2022-04-14 15:08:20|10612.95|10612.95|10613.3|10613.3|10613.3|10613.3|10612.95|10612.95|0
1649948910000|2022-04-14 15:08:30|10613.2|10613.2|10613.2|10613.2|10613.2|10613.2|10613.2|10613.2|0
1649948920000|2022-04-14 15:08:40|10613.43|10613.43|10611.76|10611.76|10613.82|10613.82|10611.5|10611.5|0
1649948930000|2022-04-14 15:08:50|10611.94|10611.94|10608.68|10608.68|10611.94|10611.94|10608.68|10608.68|0
1649948940000|2022-04-14 15:09:00|10608.79|10608.79|10609.19|10609.19|10609.54|10609.54|10608.21|10608.21|0
1649948950000|2022-04-14 15:09:10|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|0
1649948960000|2022-04-14 15:09:20|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|10609.46|0
1649948970000|2022-04-14 15:09:30|10609.8|10609.8|10609.87|10609.87|10609.87|10609.87|10609.8|10609.8|0
1649948980000|2022-04-14 15:09:40|10609.63|10609.63|10609.16|10609.16|10609.63|10609.63|10609.16|10609.16|0
1649948990000|2022-04-14 15:09:50|10609.25|10609.25|10608.18|10608.18|10609.25|10609.25|10608.18|10608.18|0
1649949000000|2022-04-14 15:10:00|10608.07|10608.07|10608.07|10608.07|10608.07|10608.07|10608.07|10608.07|0
1649949010000|2022-04-14 15:10:10|10608.54|10608.54|10611.5|10611.5|10611.5|10611.5|10608.54|10608.54|0
1649949030000|2022-04-14 15:10:30|10610.52|10610.52|10612.46|10612.46|10612.46|10612.46|10610.52|10610.52|0
1649949040000|2022-04-14 15:10:40|10612.42|10612.42|10613.39|10613.39|10613.39|10613.39|10612.42|10612.42|0
1649949050000|2022-04-14 15:10:50|10611.44|10611.44|10611.44|10611.44|10611.44|10611.44|10611.44|10611.44|0
1649949060000|2022-04-14 15:11:00|10612.42|10612.42|10612.21|10612.21|10613.39|10613.39|10612.21|10612.21|0
1649949070000|2022-04-14 15:11:10|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|10611.23|0
1649949080000|2022-04-14 15:11:20|10612.42|10612.42|10613.6|10613.6|10613.6|10613.6|10612.42|10612.42|0
1649949090000|2022-04-14 15:11:30|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|0
1649949100000|2022-04-14 15:11:40|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|10614.01|0
1649949110000|2022-04-14 15:11:50|10613.61|10613.61|10614.8|10614.8|10614.8|10614.8|10613.61|10613.61|0
1649949120000|2022-04-14 15:12:00|10615.77|10615.77|10618.15|10618.15|10618.15|10618.15|10615.77|10615.77|0
1649949130000|2022-04-14 15:12:10|10618.25|10618.25|10619.4|10619.4|10619.4|10619.4|10618.25|10618.25|0
1649949140000|2022-04-14 15:12:20|10619.28|10619.28|10619.63|10619.63|10619.63|10619.63|10619.28|10619.28|0
1649949150000|2022-04-14 15:12:30|10620.81|10620.81|10620.81|10620.81|10620.81|10620.81|10620.81|10620.81|0
1649949160000|2022-04-14 15:12:40|10620.47|10620.47|10619.28|10619.28|10620.47|10620.47|10619.28|10619.28|0
1649949170000|2022-04-14 15:12:50|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|0
1649949180000|2022-04-14 15:13:00|10620.61|10620.61|10621.58|10621.58|10621.58|10621.58|10620.61|10620.61|0
1649949190000|2022-04-14 15:13:10|10621.7|10621.7|10621.58|10621.58|10621.81|10621.81|10621.58|10621.58|0
1649949220000|2022-04-14 15:13:40|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|0
1649949230000|2022-04-14 15:13:50|10620.2|10620.2|10622.71|10622.71|10622.71|10622.71|10620.2|10620.2|0
1649949240000|2022-04-14 15:14:00|10622.32|10622.32|10623.33|10623.33|10623.33|10623.33|10622.15|10622.15|0
1649949250000|2022-04-14 15:14:10|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|0
1649949270000|2022-04-14 15:14:30|10623.48|10623.48|10623.48|10623.48|10623.48|10623.48|10623.45|10623.45|0
1649949280000|2022-04-14 15:14:40|10623.73|10623.73|10622.27|10622.27|10623.73|10623.73|10622.27|10622.27|0
1649949290000|2022-04-14 15:14:50|10621.92|10621.92|10621.74|10621.74|10621.92|10621.92|10621.67|10621.67|0
1649949300000|2022-04-14 15:15:00|10621.67|10621.67|10620.52|10620.52|10621.75|10621.75|10620.52|10620.52|0
1649949310000|2022-04-14 15:15:10|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|0
1649949320000|2022-04-14 15:15:20|10620.55|10620.55|10620.55|10620.55|10620.55|10620.55|10620.55|10620.55|0
1649949330000|2022-04-14 15:15:30|10619.75|10619.75|10619.75|10619.75|10619.75|10619.75|10619.75|10619.75|0
1649949340000|2022-04-14 15:15:40|10619.95|10619.95|10620.91|10620.91|10620.91|10620.91|10619.95|10619.95|0
1649949360000|2022-04-14 15:16:00|10621.89|10621.89|10624.03|10624.03|10624.66|10624.66|10621.89|10621.89|0
1649949370000|2022-04-14 15:16:10|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|10625.21|0
1649949380000|2022-04-14 15:16:20|10625.4|10625.4|10625.21|10625.21|10625.4|10625.4|10625.21|10625.21|0
1649949390000|2022-04-14 15:16:30|10625.33|10625.33|10625.1|10625.1|10625.33|10625.33|10624.93|10624.93|0
1649949410000|2022-04-14 15:16:50|10624.75|10624.75|10625.19|10625.19|10625.19|10625.19|10624.75|10624.75|0
1649949420000|2022-04-14 15:17:00|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|0
1649949430000|2022-04-14 15:17:10|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|10626.28|0
1649949440000|2022-04-14 15:17:20|10626.13|10626.13|10624.94|10624.94|10626.13|10626.13|10624.94|10624.94|0
1649949460000|2022-04-14 15:17:40|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|10624.73|0
1649949470000|2022-04-14 15:17:50|10624.23|10624.23|10623.04|10623.04|10624.23|10624.23|10622.86|10622.86|0
1649949480000|2022-04-14 15:18:00|10622.06|10622.06|10621.08|10621.08|10624.99|10624.99|10621.08|10621.08|0
1649949490000|2022-04-14 15:18:10|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|0
1649949500000|2022-04-14 15:18:20|10623.24|10623.24|10622.64|10622.64|10623.24|10623.24|10622.64|10622.64|0
1649949510000|2022-04-14 15:18:30|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|10621.66|0
1649949520000|2022-04-14 15:18:40|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|10621.74|0
1649949530000|2022-04-14 15:18:50|10624.1|10624.1|10625.08|10625.08|10626.26|10626.26|10624.1|10624.1|0
1649949540000|2022-04-14 15:19:00|10624.97|10624.97|10627.15|10627.15|10627.15|10627.15|10624.97|10624.97|0
1649949550000|2022-04-14 15:19:10|10627.55|10627.55|10627.64|10627.64|10627.64|10627.64|10627.55|10627.55|0
1649949560000|2022-04-14 15:19:20|10628.48|10628.48|10628.48|10628.48|10628.9|10628.9|10628.48|10628.48|0
1649949570000|2022-04-14 15:19:30|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|0
1649949580000|2022-04-14 15:19:40|10628.23|10628.23|10630.02|10630.02|10630.02|10630.02|10628.23|10628.23|0
1649949590000|2022-04-14 15:19:50|10630.14|10630.14|10630.47|10630.47|10630.47|10630.47|10630.14|10630.14|0
1649949600000|2022-04-14 15:20:00|10630.1|10630.1|10629.83|10629.83|10630.45|10630.45|10629.83|10629.83|0
1649949610000|2022-04-14 15:20:10|10628.65|10628.65|10626.28|10626.28|10628.65|10628.65|10626.28|10626.28|0
1649949630000|2022-04-14 15:20:30|10626.35|10626.35|10626.35|10626.35|10626.35|10626.35|10626.35|10626.35|0
1649949640000|2022-04-14 15:20:40|10626.23|10626.23|10625.7|10625.7|10626.23|10626.23|10625.7|10625.7|0
1649949650000|2022-04-14 15:20:50|10625.2|10625.2|10624.67|10624.67|10625.2|10625.2|10624.67|10624.67|0
1649949660000|2022-04-14 15:21:00|10624.81|10624.81|10623.83|10623.83|10624.81|10624.81|10623.83|10623.83|0
1649949670000|2022-04-14 15:21:10|10623.91|10623.91|10622.72|10622.72|10623.91|10623.91|10622.72|10622.72|0
1649949690000|2022-04-14 15:21:30|10623.91|10623.91|10622.9|10622.9|10623.91|10623.91|10622.9|10622.9|0
1649949710000|2022-04-14 15:21:50|10624.85|10624.85|10624.85|10624.85|10624.85|10624.85|10624.85|10624.85|0
1649949720000|2022-04-14 15:22:00|10624.55|10624.55|10624.43|10624.43|10624.55|10624.55|10624.43|10624.43|0
1649949740000|2022-04-14 15:22:20|10625.62|10625.62|10625.41|10625.41|10625.62|10625.62|10624.43|10624.43|0
1649949750000|2022-04-14 15:22:30|10625.49|10625.49|10625.69|10625.69|10625.69|10625.69|10625.49|10625.49|0
1649949760000|2022-04-14 15:22:40|10624.51|10624.51|10627.06|10627.06|10627.06|10627.06|10624.34|10624.34|0
1649949770000|2022-04-14 15:22:50|10625.88|10625.88|10627.29|10627.29|10627.78|10627.78|10625.88|10625.88|0
1649949780000|2022-04-14 15:23:00|10628.27|10628.27|10628.27|10628.27|10628.27|10628.27|10628.27|10628.27|0
1649949790000|2022-04-14 15:23:10|10628.34|10628.34|10628.85|10628.85|10629.32|10629.32|10628.14|10628.14|0
1649949810000|2022-04-14 15:23:30|10627.67|10627.67|10626.82|10626.82|10627.67|10627.67|10626.69|10626.69|0
1649949820000|2022-04-14 15:23:40|10628|10628|10628|10628|10628|10628|10628|10628|0
1649949830000|2022-04-14 15:23:50|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|0
1649949840000|2022-04-14 15:24:00|10629.14|10629.14|10626.78|10626.78|10629.14|10629.14|10626.78|10626.78|0
1649949850000|2022-04-14 15:24:10|10627.75|10627.75|10627.75|10627.75|10627.75|10627.75|10627.75|10627.75|0
1649949870000|2022-04-14 15:24:30|10627.8|10627.8|10628.23|10628.23|10628.23|10628.23|10627.8|10627.8|0
1649949880000|2022-04-14 15:24:40|10628.31|10628.31|10628.18|10628.18|10628.31|10628.31|10628.18|10628.18|0
1649949890000|2022-04-14 15:24:50|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|0
1649949900000|2022-04-14 15:25:00|10629.49|10629.49|10631.12|10631.12|10631.12|10631.12|10629.49|10629.49|0
1649949910000|2022-04-14 15:25:10|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|0
1649949930000|2022-04-14 15:25:30|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|0
1649949960000|2022-04-14 15:26:00|10631.62|10631.62|10630.1|10630.1|10631.62|10631.62|10630.1|10630.1|0
1649949970000|2022-04-14 15:26:10|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|10631.29|0
1649949980000|2022-04-14 15:26:20|10630.1|10630.1|10630.17|10630.17|10630.17|10630.17|10630.1|10630.1|0
1649949990000|2022-04-14 15:26:30|10628.99|10628.99|10629.39|10629.39|10630.17|10630.17|10628.99|10628.99|0
1649950000000|2022-04-14 15:26:40|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|10628.42|0
1649950010000|2022-04-14 15:26:50|10630.37|10630.37|10629.73|10629.73|10630.71|10630.71|10629.73|10629.73|0
1649950020000|2022-04-14 15:27:00|10628.55|10628.55|10628.38|10628.38|10628.71|10628.71|10628.38|10628.38|0
1649950030000|2022-04-14 15:27:10|10627.88|10627.88|10628.28|10628.28|10628.28|10628.28|10627.88|10627.88|0
1649950040000|2022-04-14 15:27:20|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|0
1649950050000|2022-04-14 15:27:30|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|0
1649950060000|2022-04-14 15:27:40|10629.14|10629.14|10628.83|10628.83|10629.14|10629.14|10628.79|10628.79|0
1649950070000|2022-04-14 15:27:50|10628.88|10628.88|10627.9|10627.9|10628.88|10628.88|10627.9|10627.9|0
1649950080000|2022-04-14 15:28:00|10628.88|10628.88|10626.4|10626.4|10628.88|10628.88|10626.4|10626.4|0
1649950090000|2022-04-14 15:28:10|10626.79|10626.79|10627.89|10627.89|10627.89|10627.89|10626.79|10626.79|0
1649950100000|2022-04-14 15:28:20|10628.04|10628.04|10628.11|10628.11|10628.14|10628.14|10628.04|10628.04|0
1649950110000|2022-04-14 15:28:30|10627.13|10627.13|10627.13|10627.13|10627.13|10627.13|10627.13|10627.13|0
1649950120000|2022-04-14 15:28:40|10627.21|10627.21|10623.32|10623.32|10627.21|10627.21|10623.32|10623.32|0
1649950130000|2022-04-14 15:28:50|10624.5|10624.5|10623.1|10623.1|10624.5|10624.5|10623.1|10623.1|0
1649950140000|2022-04-14 15:29:00|10624.28|10624.28|10623.01|10623.01|10624.28|10624.28|10622.9|10622.9|0
1649950150000|2022-04-14 15:29:10|10623.41|10623.41|10624.99|10624.99|10624.99|10624.99|10623.41|10623.41|0
1649950160000|2022-04-14 15:29:20|10624.01|10624.01|10622.83|10622.83|10624.01|10624.01|10622.83|10622.83|0
1649950170000|2022-04-14 15:29:30|10624.78|10624.78|10623.63|10623.63|10624.78|10624.78|10622.62|10622.62|0
1649950180000|2022-04-14 15:29:40|10623.48|10623.48|10621.03|10621.03|10623.78|10623.78|10619.65|10619.65|0
1649950190000|2022-04-14 15:29:50|10621.23|10621.23|10622.74|10622.74|10622.74|10622.74|10621.23|10621.23|0
1650352500000|2022-04-19 07:15:00|10519.55|10519.55|10512.79|10512.79|10519.69|10519.69|10512.79|10512.79|0
1650352510000|2022-04-19 07:15:10|10513.05|10513.05|10513.39|10513.39|10513.39|10513.39|10513.05|10513.05|0
1650352520000|2022-04-19 07:15:20|10512.99|10512.99|10512.66|10512.66|10513.39|10513.39|10512.66|10512.66|0
1650352530000|2022-04-19 07:15:30|10513.13|10513.13|10517.28|10517.28|10517.28|10517.28|10513.13|10513.13|0
1650352540000|2022-04-19 07:15:40|10517.16|10517.16|10515.87|10515.87|10517.16|10517.16|10515.87|10515.87|0
1650352550000|2022-04-19 07:15:50|10515.68|10515.68|10516.54|10516.54|10516.66|10516.66|10515.68|10515.68|0
1650352560000|2022-04-19 07:16:00|10516.64|10516.64|10517.32|10517.32|10517.32|10517.32|10516.19|10516.19|0
1650352570000|2022-04-19 07:16:10|10517.2|10517.2|10516.82|10516.82|10517.2|10517.2|10516.82|10516.82|0
1650352580000|2022-04-19 07:16:20|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1650352590000|2022-04-19 07:16:30|10517.72|10517.72|10517.72|10517.72|10517.72|10517.72|10517.72|10517.72|0
1650352600000|2022-04-19 07:16:40|10517.49|10517.49|10519.83|10519.83|10519.83|10519.83|10517.49|10517.49|0
1650352610000|2022-04-19 07:16:50|10519.93|10519.93|10520.2|10520.2|10520.59|10520.59|10519.93|10519.93|0
1650352620000|2022-04-19 07:17:00|10519.01|10519.01|10519.05|10519.05|10520.2|10520.2|10518.53|10518.53|0
1650352640000|2022-04-19 07:17:20|10520.24|10520.24|10520.24|10520.24|10520.24|10520.24|10520.24|10520.24|0
1650352650000|2022-04-19 07:17:30|10521.28|10521.28|10521.73|10521.73|10521.73|10521.73|10520.75|10520.75|0
1650352670000|2022-04-19 07:17:50|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|0
1650352680000|2022-04-19 07:18:00|10522.06|10522.06|10522|10522|10522.26|10522.26|10521.39|10521.39|0
1650352690000|2022-04-19 07:18:10|10522.2|10522.2|10526.57|10526.57|10526.57|10526.57|10522.2|10522.2|0
1650352700000|2022-04-19 07:18:20|10527.55|10527.55|10532.72|10532.72|10532.72|10532.72|10527.55|10527.55|0
1650352710000|2022-04-19 07:18:30|10532.57|10532.57|10532.87|10532.87|10532.87|10532.87|10532.57|10532.57|0
1650352720000|2022-04-19 07:18:40|10533|10533|10535.44|10535.44|10535.44|10535.44|10533|10533|0
1650352730000|2022-04-19 07:18:50|10535.95|10535.95|10538.74|10538.74|10538.74|10538.74|10535.95|10535.95|0
1650352740000|2022-04-19 07:19:00|10539.92|10539.92|10539.92|10539.92|10539.92|10539.92|10539.92|10539.92|0
1650352750000|2022-04-19 07:19:10|10540.42|10540.42|10540.92|10540.92|10540.92|10540.92|10539.24|10539.24|0
1650352760000|2022-04-19 07:19:20|10542.11|10542.11|10539.75|10539.75|10542.11|10542.11|10539.75|10539.75|0
1650352780000|2022-04-19 07:19:40|10536.27|10536.27|10535.67|10535.67|10536.27|10536.27|10535.67|10535.67|0
1650352790000|2022-04-19 07:19:50|10535.95|10535.95|10537.08|10537.08|10537.08|10537.08|10535.15|10535.15|0
1650352820000|2022-04-19 07:20:20|10537.18|10537.18|10536.84|10536.84|10537.18|10537.18|10536.84|10536.84|0
1650352840000|2022-04-19 07:20:40|10537.95|10537.95|10540.11|10540.11|10540.11|10540.11|10537.83|10537.83|0
1650352850000|2022-04-19 07:20:50|10540.45|10540.45|10541.02|10541.02|10542.82|10542.82|10540.45|10540.45|0
1650352860000|2022-04-19 07:21:00|10541.41|10541.41|10542.84|10542.84|10542.84|10542.84|10541.41|10541.41|0
1650352870000|2022-04-19 07:21:10|10542.96|10542.96|10546.1|10546.1|10546.1|10546.1|10542.96|10542.96|0
1650352880000|2022-04-19 07:21:20|10546.29|10546.29|10545.47|10545.47|10546.38|10546.38|10545.47|10545.47|0
1650352900000|2022-04-19 07:21:40|10545.87|10545.87|10543.69|10543.69|10545.87|10545.87|10543.69|10543.69|0
1650352910000|2022-04-19 07:21:50|10544.87|10544.87|10544.7|10544.7|10544.87|10544.87|10543.52|10543.52|0
1650352920000|2022-04-19 07:22:00|10545.89|10545.89|10545.63|10545.63|10546.81|10546.81|10545.63|10545.63|0
1650352930000|2022-04-19 07:22:10|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|10546.05|0
1650352940000|2022-04-19 07:22:20|10544.86|10544.86|10544.23|10544.23|10544.86|10544.86|10544.23|10544.23|0
1650352950000|2022-04-19 07:22:30|10544.35|10544.35|10544.35|10544.35|10544.35|10544.35|10544.35|10544.35|0
1650352960000|2022-04-19 07:22:40|10544.75|10544.75|10545.53|10545.53|10545.53|10545.53|10544.35|10544.35|0
1650352970000|2022-04-19 07:22:50|10545.63|10545.63|10544.21|10544.21|10545.63|10545.63|10544.21|10544.21|0
1650352980000|2022-04-19 07:23:00|10544|10544|10543.77|10543.77|10544|10544|10543.77|10543.77|0
1650352990000|2022-04-19 07:23:10|10543.5|10543.5|10542.99|10542.99|10543.5|10543.5|10542.99|10542.99|0
1650353000000|2022-04-19 07:23:20|10542.88|10542.88|10546.89|10546.89|10546.89|10546.89|10542.79|10542.79|0
1650353030000|2022-04-19 07:23:50|10547.29|10547.29|10553.96|10553.96|10553.96|10553.96|10547.29|10547.29|0
1650353040000|2022-04-19 07:24:00|10553.56|10553.56|10554.35|10554.35|10554.35|10554.35|10553.56|10553.56|0
1650353050000|2022-04-19 07:24:10|10554.56|10554.56|10555.51|10555.51|10555.51|10555.51|10554.44|10554.44|0
1650353070000|2022-04-19 07:24:30|10556.69|10556.69|10556.19|10556.19|10556.69|10556.69|10556.19|10556.19|0
1650353080000|2022-04-19 07:24:40|10556.97|10556.97|10555.99|10555.99|10556.97|10556.97|10555.99|10555.99|0
1650353090000|2022-04-19 07:24:50|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|10556.25|0
1650353100000|2022-04-19 07:25:00|10557.43|10557.43|10557.15|10557.15|10559.45|10559.45|10557.15|10557.15|0
1650353110000|2022-04-19 07:25:10|10557.61|10557.61|10558.59|10558.59|10558.59|10558.59|10557.61|10557.61|0
1650353120000|2022-04-19 07:25:20|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|10557.39|0
1650353130000|2022-04-19 07:25:30|10558.58|10558.58|10558.58|10558.58|10558.58|10558.58|10558.58|10558.58|0
1650353140000|2022-04-19 07:25:40|10559.63|10559.63|10556.65|10556.65|10559.63|10559.63|10556.65|10556.65|0
1650353150000|2022-04-19 07:25:50|10556.55|10556.55|10555.37|10555.37|10556.55|10556.55|10555.37|10555.37|0
1650353160000|2022-04-19 07:26:00|10554.74|10554.74|10550.16|10550.16|10554.74|10554.74|10550.16|10550.16|0
1650353180000|2022-04-19 07:26:20|10550.67|10550.67|10550.44|10550.44|10550.67|10550.67|10550.44|10550.44|0
1650353190000|2022-04-19 07:26:30|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|10550.84|0
1650353200000|2022-04-19 07:26:40|10552.8|10552.8|10552.8|10552.8|10552.8|10552.8|10552.8|10552.8|0
1650353210000|2022-04-19 07:26:50|10552.68|10552.68|10552.56|10552.56|10552.68|10552.68|10552.56|10552.56|0
1650353220000|2022-04-19 07:27:00|10553.75|10553.75|10558.34|10558.34|10558.34|10558.34|10553.75|10553.75|0
1650353240000|2022-04-19 07:27:20|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|10557.94|0
1650353250000|2022-04-19 07:27:30|10558.92|10558.92|10557.74|10557.74|10558.92|10558.92|10557.74|10557.74|0
1650353260000|2022-04-19 07:27:40|10558.54|10558.54|10560.05|10560.05|10560.31|10560.31|10558.54|10558.54|0
1650353270000|2022-04-19 07:27:50|10560.31|10560.31|10561.29|10561.29|10561.29|10561.29|10560.31|10560.31|0
1650353290000|2022-04-19 07:28:10|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|0
1650353310000|2022-04-19 07:28:30|10564.43|10564.43|10563.13|10563.13|10564.43|10564.43|10563.13|10563.13|0
1650353320000|2022-04-19 07:28:40|10563.38|10563.38|10563.27|10563.27|10563.38|10563.38|10563.27|10563.27|0
1650353330000|2022-04-19 07:28:50|10563.38|10563.38|10566.08|10566.08|10566.08|10566.08|10563.38|10563.38|0
1650353340000|2022-04-19 07:29:00|10565.85|10565.85|10565.67|10565.67|10566.02|10566.02|10565.67|10565.67|0
1650353350000|2022-04-19 07:29:10|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|0
1650353360000|2022-04-19 07:29:20|10565.67|10565.67|10566.86|10566.86|10568.04|10568.04|10565.67|10565.67|0
1650353370000|2022-04-19 07:29:30|10567.26|10567.26|10568.63|10568.63|10568.63|10568.63|10567.26|10567.26|0
1650353380000|2022-04-19 07:29:40|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|10567.66|0
1650353390000|2022-04-19 07:29:50|10568.63|10568.63|10569.82|10569.82|10569.82|10569.82|10568.63|10568.63|0
1650353400000|2022-04-19 07:30:00|10570.28|10570.28|10574.01|10574.01|10574.01|10574.01|10570.28|10570.28|0
1650353410000|2022-04-19 07:30:10|10574.21|10574.21|10578.82|10578.82|10578.82|10578.82|10574.21|10574.21|0
1650353420000|2022-04-19 07:30:20|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|10580.01|0
1650353430000|2022-04-19 07:30:30|10578.69|10578.69|10580.85|10580.85|10580.85|10580.85|10578.69|10578.69|0
1650353440000|2022-04-19 07:30:40|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|10579.87|0
1650353470000|2022-04-19 07:31:10|10581.05|10581.05|10581.42|10581.42|10581.42|10581.42|10579.87|10579.87|0
1650353480000|2022-04-19 07:31:20|10578.49|10578.49|10577.87|10577.87|10578.49|10578.49|10576.77|10576.77|0
1650353500000|2022-04-19 07:31:40|10575.91|10575.91|10579.26|10579.26|10579.26|10579.26|10575.91|10575.91|0
1650353510000|2022-04-19 07:31:50|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|10579.11|0
1650353520000|2022-04-19 07:32:00|10578.13|10578.13|10578.01|10578.01|10578.13|10578.13|10578.01|10578.01|0
1650353530000|2022-04-19 07:32:10|10579.2|10579.2|10577.42|10577.42|10579.2|10579.2|10576.45|10576.45|0
1650353540000|2022-04-19 07:32:20|10578.22|10578.22|10578.62|10578.62|10578.62|10578.62|10578.22|10578.22|0
1650353550000|2022-04-19 07:32:30|10579.01|10579.01|10578.8|10578.8|10579.01|10579.01|10578.8|10578.8|0
1650353560000|2022-04-19 07:32:40|10579.6|10579.6|10579.07|10579.07|10579.6|10579.6|10578.56|10578.56|0
1650353570000|2022-04-19 07:32:50|10578.82|10578.82|10577.47|10577.47|10578.82|10578.82|10577.47|10577.47|0
1650353580000|2022-04-19 07:33:00|10576.87|10576.87|10575.68|10575.68|10576.87|10576.87|10575.68|10575.68|0
1650353590000|2022-04-19 07:33:10|10576.66|10576.66|10576.83|10576.83|10576.83|10576.83|10576.66|10576.66|0
1650353600000|2022-04-19 07:33:20|10578.01|10578.01|10576.08|10576.08|10578.01|10578.01|10576.08|10576.08|0
1650353610000|2022-04-19 07:33:30|10576.29|10576.29|10578.27|10578.27|10578.27|10578.27|10576.29|10576.29|0
1650353620000|2022-04-19 07:33:40|10578.52|10578.52|10578.73|10578.73|10578.73|10578.73|10578.52|10578.52|0
1650353630000|2022-04-19 07:33:50|10577.55|10577.55|10577.7|10577.7|10577.7|10577.7|10576.51|10576.51|0
1650353640000|2022-04-19 07:34:00|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|0
1650353650000|2022-04-19 07:34:10|10578.65|10578.65|10578.48|10578.48|10578.88|10578.88|10578.48|10578.48|0
1650353660000|2022-04-19 07:34:20|10578.37|10578.37|10579.15|10579.15|10579.15|10579.15|10577.97|10577.97|0
1650353670000|2022-04-19 07:34:30|10579.27|10579.27|10578.5|10578.5|10579.27|10579.27|10577.31|10577.31|0
1650353680000|2022-04-19 07:34:40|10579.68|10579.68|10582.04|10582.04|10582.04|10582.04|10579.68|10579.68|0
1650353690000|2022-04-19 07:34:50|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|0
1650353700000|2022-04-19 07:35:00|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|10578.3|10578.3|0
1650353710000|2022-04-19 07:35:10|10581.43|10581.43|10581.43|10581.43|10581.43|10581.43|10581.43|10581.43|0
1650353720000|2022-04-19 07:35:20|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|0
1650353740000|2022-04-19 07:35:40|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|0
1650353750000|2022-04-19 07:35:50|10582.77|10582.77|10581.4|10581.4|10582.77|10582.77|10581.4|10581.4|0
1650353760000|2022-04-19 07:36:00|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|0
1650353770000|2022-04-19 07:36:10|10582.25|10582.25|10575.5|10575.5|10582.25|10582.25|10575.5|10575.5|0
1650353780000|2022-04-19 07:36:20|10574.99|10574.99|10576.25|10576.25|10576.25|10576.25|10574.89|10574.89|0
1650353790000|2022-04-19 07:36:30|10575.07|10575.07|10574.11|10574.11|10575.07|10575.07|10573.89|10573.89|0
1650353800000|2022-04-19 07:36:40|10574.21|10574.21|10574.53|10574.53|10574.53|10574.53|10574.21|10574.21|0
1650353820000|2022-04-19 07:37:00|10575.51|10575.51|10571.96|10571.96|10575.51|10575.51|10571.96|10571.96|0
1650353830000|2022-04-19 07:37:10|10571.84|10571.84|10571.84|10571.84|10571.84|10571.84|10571.84|10571.84|0
1650353840000|2022-04-19 07:37:20|10571.05|10571.05|10568.12|10568.12|10571.05|10571.05|10568.12|10568.12|0
1650353850000|2022-04-19 07:37:30|10567.97|10567.97|10566.77|10566.77|10567.97|10567.97|10566.77|10566.77|0
1650353860000|2022-04-19 07:37:40|10566.47|10566.47|10566.47|10566.47|10566.47|10566.47|10566.47|10566.47|0
1650353870000|2022-04-19 07:37:50|10567.65|10567.65|10568.06|10568.06|10568.06|10568.06|10567.65|10567.65|0
1650353880000|2022-04-19 07:38:00|10567.83|10567.83|10568.1|10568.1|10568.1|10568.1|10567.71|10567.71|0
1650353890000|2022-04-19 07:38:10|10568.03|10568.03|10569.87|10569.87|10569.99|10569.99|10568.03|10568.03|0
1650353900000|2022-04-19 07:38:20|10569.77|10569.77|10568.69|10568.69|10569.87|10569.87|10568.69|10568.69|0
1650353910000|2022-04-19 07:38:30|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|10568.92|0
1650353920000|2022-04-19 07:38:40|10569.17|10569.17|10567.22|10567.22|10569.17|10569.17|10567.22|10567.22|0
1650353930000|2022-04-19 07:38:50|10566.43|10566.43|10565.22|10565.22|10566.43|10566.43|10565.22|10565.22|0
1650353940000|2022-04-19 07:39:00|10564.25|10564.25|10563.39|10563.39|10564.25|10564.25|10563.39|10563.39|0
1650353960000|2022-04-19 07:39:20|10563.56|10563.56|10563.56|10563.56|10563.56|10563.56|10563.56|10563.56|0
1650353970000|2022-04-19 07:39:30|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|10561.72|0
1650353980000|2022-04-19 07:39:40|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|10560.54|0
1650353990000|2022-04-19 07:39:50|10561.72|10561.72|10564.45|10564.45|10564.45|10564.45|10561.72|10561.72|0
1650354000000|2022-04-19 07:40:00|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|0
1650354030000|2022-04-19 07:40:30|10563.3|10563.3|10562.32|10562.32|10563.3|10563.3|10562.32|10562.32|0
1650354040000|2022-04-19 07:40:40|10561.14|10561.14|10557.57|10557.57|10561.14|10561.14|10557.57|10557.57|0
1650354050000|2022-04-19 07:40:50|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|10556.39|0
1650354060000|2022-04-19 07:41:00|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1650354070000|2022-04-19 07:41:10|10552.84|10552.84|10552.84|10552.84|10552.84|10552.84|10552.84|10552.84|0
1650354080000|2022-04-19 07:41:20|10551.65|10551.65|10552.84|10552.84|10552.84|10552.84|10551.65|10551.65|0
1650354110000|2022-04-19 07:41:50|10551.65|10551.65|10547.85|10547.85|10551.65|10551.65|10547.65|10547.65|0
1650354120000|2022-04-19 07:42:00|10547.96|10547.96|10545.48|10545.48|10547.96|10547.96|10545.06|10545.06|0
1650354130000|2022-04-19 07:42:10|10545.69|10545.69|10546.03|10546.03|10546.29|10546.29|10545.69|10545.69|0
1650354140000|2022-04-19 07:42:20|10545.62|10545.62|10542.64|10542.64|10545.83|10545.83|10542.64|10542.64|0
1650354150000|2022-04-19 07:42:30|10541.45|10541.45|10541.76|10541.76|10541.76|10541.76|10541.45|10541.45|0
1650354160000|2022-04-19 07:42:40|10541.36|10541.36|10539.94|10539.94|10541.36|10541.36|10539.94|10539.94|0
1650354170000|2022-04-19 07:42:50|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|0
1650354180000|2022-04-19 07:43:00|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|0
1650354190000|2022-04-19 07:43:10|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|10538.25|0
1650354200000|2022-04-19 07:43:20|10538.37|10538.37|10539.18|10539.18|10539.18|10539.18|10538.37|10538.37|0
1650354220000|2022-04-19 07:43:40|10537.99|10537.99|10537.99|10537.99|10537.99|10537.99|10537.99|10537.99|0
1650354230000|2022-04-19 07:43:50|10535.41|10535.41|10535.75|10535.75|10535.75|10535.75|10535.24|10535.24|0
1650354240000|2022-04-19 07:44:00|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|0
1650354250000|2022-04-19 07:44:10|10536.77|10536.77|10537.62|10537.62|10538|10538|10536.77|10536.77|0
1650354260000|2022-04-19 07:44:20|10537.46|10537.46|10535.86|10535.86|10537.77|10537.77|10535.86|10535.86|0
1650354270000|2022-04-19 07:44:30|10536.06|10536.06|10535.98|10535.98|10536.06|10536.06|10535.98|10535.98|0
1650354280000|2022-04-19 07:44:40|10534.8|10534.8|10531.66|10531.66|10534.8|10534.8|10531.66|10531.66|0
1650354300000|2022-04-19 07:45:00|10531.43|10531.43|10531.43|10531.43|10531.43|10531.43|10531.43|10531.43|0
1650354310000|2022-04-19 07:45:10|10530.93|10530.93|10530.43|10530.43|10530.93|10530.93|10530.43|10530.43|0
1650354330000|2022-04-19 07:45:30|10530.03|10530.03|10529.94|10529.94|10530.03|10530.03|10529.63|10529.63|0
1650354340000|2022-04-19 07:45:40|10530.73|10530.73|10531.79|10531.79|10531.79|10531.79|10530.73|10530.73|0
1650354350000|2022-04-19 07:45:50|10531.67|10531.67|10530.37|10530.37|10532.46|10532.46|10530.31|10530.31|0
1650354360000|2022-04-19 07:46:00|10531.35|10531.35|10532.65|10532.65|10532.65|10532.65|10531.35|10531.35|0
1650354370000|2022-04-19 07:46:10|10532.85|10532.85|10540.25|10540.25|10541.34|10541.34|10532.85|10532.85|0
1650354380000|2022-04-19 07:46:20|10540.65|10540.65|10541.62|10541.62|10541.62|10541.62|10539.46|10539.46|0
1650354390000|2022-04-19 07:46:30|10541.88|10541.88|10542.23|10542.23|10542.23|10542.23|10541.88|10541.88|0
1650354400000|2022-04-19 07:46:40|10542.15|10542.15|10543.18|10543.18|10543.18|10543.18|10542|10542|0
1650354410000|2022-04-19 07:46:50|10543.01|10543.01|10545.32|10545.32|10545.61|10545.61|10543.01|10543.01|0
1650354420000|2022-04-19 07:47:00|10543.36|10543.36|10543.21|10543.21|10543.36|10543.36|10543.21|10543.21|0
1650354440000|2022-04-19 07:47:20|10543.29|10543.29|10544.02|10544.02|10544.02|10544.02|10543.29|10543.29|0
1650354450000|2022-04-19 07:47:30|10542.07|10542.07|10542.39|10542.39|10542.39|10542.39|10542.07|10542.07|0
1650354460000|2022-04-19 07:47:40|10542.13|10542.13|10542.57|10542.57|10542.65|10542.65|10542.13|10542.13|0
1650354470000|2022-04-19 07:47:50|10543.55|10543.55|10543.43|10543.43|10543.55|10543.55|10543.43|10543.43|0
1650354480000|2022-04-19 07:48:00|10543.35|10543.35|10546.64|10546.64|10547.83|10547.83|10543.35|10543.35|0
1650354490000|2022-04-19 07:48:10|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|0
1650354500000|2022-04-19 07:48:20|10547.54|10547.54|10547.2|10547.2|10547.75|10547.75|10547.2|10547.2|0
1650354510000|2022-04-19 07:48:30|10546.02|10546.02|10546.02|10546.02|10546.02|10546.02|10544.84|10544.84|0
1650354520000|2022-04-19 07:48:40|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|0
1650354530000|2022-04-19 07:48:50|10545.3|10545.3|10545.28|10545.28|10545.3|10545.3|10545.05|10545.05|0
1650354540000|2022-04-19 07:49:00|10544.48|10544.48|10543.95|10543.95|10544.48|10544.48|10543.69|10543.69|0
1650354560000|2022-04-19 07:49:20|10542.97|10542.97|10541.13|10541.13|10542.97|10542.97|10541.13|10541.13|0
1650354570000|2022-04-19 07:49:30|10541.3|10541.3|10543.54|10543.54|10543.54|10543.54|10541.3|10541.3|0
1650354580000|2022-04-19 07:49:40|10543.77|10543.77|10545.47|10545.47|10545.62|10545.62|10543.77|10543.77|0
1650354590000|2022-04-19 07:49:50|10546.34|10546.34|10546.99|10546.99|10546.99|10546.99|10546.22|10546.22|0
1650354600000|2022-04-19 07:50:00|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|0
1650354610000|2022-04-19 07:50:10|10547.78|10547.78|10548.96|10548.96|10548.96|10548.96|10547.78|10547.78|0
1650354620000|2022-04-19 07:50:20|10550.92|10550.92|10553.29|10553.29|10553.29|10553.29|10550.92|10550.92|0
1650354630000|2022-04-19 07:50:30|10553.69|10553.69|10553.69|10553.69|10554.48|10554.48|10553.69|10553.69|0
1650354640000|2022-04-19 07:50:40|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|0
1650354650000|2022-04-19 07:50:50|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|0
1650354660000|2022-04-19 07:51:00|10552.73|10552.73|10552.03|10552.03|10552.73|10552.73|10551.55|10551.55|0
1650354670000|2022-04-19 07:51:10|10552.26|10552.26|10552.18|10552.18|10552.26|10552.26|10552.18|10552.18|0
1650354690000|2022-04-19 07:51:30|10552.06|10552.06|10551.68|10551.68|10552.18|10552.18|10551.68|10551.68|0
1650354700000|2022-04-19 07:51:40|10551.6|10551.6|10551.52|10551.52|10551.6|10551.6|10551.52|10551.52|0
1650354720000|2022-04-19 07:52:00|10553.89|10553.89|10553.24|10553.24|10553.89|10553.89|10552.71|10552.71|0
1650354730000|2022-04-19 07:52:10|10553.41|10553.41|10553.52|10553.52|10553.52|10553.52|10553.41|10553.41|0
1650354750000|2022-04-19 07:52:30|10553.45|10553.45|10553.65|10553.65|10553.65|10553.65|10553.45|10553.45|0
1650354760000|2022-04-19 07:52:40|10554.15|10554.15|10557.7|10557.7|10557.7|10557.7|10554.15|10554.15|0
1650354780000|2022-04-19 07:53:00|10556.92|10556.92|10553.57|10553.57|10556.92|10556.92|10553.57|10553.57|0
1650354790000|2022-04-19 07:53:10|10553.42|10553.42|10555.42|10555.42|10555.42|10555.42|10553.26|10553.26|0
1650354810000|2022-04-19 07:53:30|10555.85|10555.85|10556.45|10556.45|10556.45|10556.45|10555.85|10555.85|0
1650354820000|2022-04-19 07:53:40|10556.85|10556.85|10557.2|10557.2|10557.2|10557.2|10556.85|10556.85|0
1650354840000|2022-04-19 07:54:00|10557.41|10557.41|10557.41|10557.41|10557.41|10557.41|10557.41|10557.41|0
1650354850000|2022-04-19 07:54:10|10560.34|10560.34|10560.22|10560.22|10560.34|10560.34|10560.22|10560.22|0
1650354860000|2022-04-19 07:54:20|10560.01|10560.01|10559.34|10559.34|10560.01|10560.01|10558.67|10558.67|0
1650354870000|2022-04-19 07:54:30|10560.53|10560.53|10560.53|10560.53|10560.53|10560.53|10560.53|10560.53|0
1650354900000|2022-04-19 07:55:00|10560.37|10560.37|10561.91|10561.91|10561.91|10561.91|10560.37|10560.37|0
1650354910000|2022-04-19 07:55:10|10562.14|10562.14|10563.36|10563.36|10564.02|10564.02|10561.73|10561.73|0
1650354920000|2022-04-19 07:55:20|10563.44|10563.44|10563.44|10563.44|10563.44|10563.44|10563.44|10563.44|0
1650354930000|2022-04-19 07:55:30|10563.09|10563.09|10562.08|10562.08|10563.27|10563.27|10562.08|10562.08|0
1650354940000|2022-04-19 07:55:40|10562.48|10562.48|10564.85|10564.85|10564.85|10564.85|10562.48|10562.48|0
1650354950000|2022-04-19 07:55:50|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|10562.48|0
1650354960000|2022-04-19 07:56:00|10563.66|10563.66|10564.37|10564.37|10564.37|10564.37|10563.66|10563.66|0
1650354970000|2022-04-19 07:56:10|10564.44|10564.44|10563.02|10563.02|10564.44|10564.44|10563.02|10563.02|0
1650354980000|2022-04-19 07:56:20|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|0
1650354990000|2022-04-19 07:56:30|10561.65|10561.65|10562.04|10562.04|10562.04|10562.04|10561.65|10561.65|0
1650355010000|2022-04-19 07:56:50|10561.89|10561.89|10561.81|10561.81|10562.04|10562.04|10561.81|10561.81|0
1650355020000|2022-04-19 07:57:00|10563.77|10563.77|10560.84|10560.84|10563.77|10563.77|10560.84|10560.84|0
1650355030000|2022-04-19 07:57:10|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|10561.81|0
1650355070000|2022-04-19 07:57:50|10561.55|10561.55|10561.55|10561.55|10561.55|10561.55|10561.55|10561.55|0
1650355080000|2022-04-19 07:58:00|10561.38|10561.38|10557.06|10557.06|10561.38|10561.38|10557.06|10557.06|0
1650355090000|2022-04-19 07:58:10|10556.08|10556.08|10556.5|10556.5|10556.5|10556.5|10556.08|10556.08|0
1650355100000|2022-04-19 07:58:20|10557.11|10557.11|10557.74|10557.74|10558.08|10558.08|10557.11|10557.11|0
1650355110000|2022-04-19 07:58:30|10557.85|10557.85|10560.45|10560.45|10560.45|10560.45|10557.85|10557.85|0
1650355120000|2022-04-19 07:58:40|10561.43|10561.43|10561.56|10561.56|10561.56|10561.56|10561.43|10561.43|0
1650355130000|2022-04-19 07:58:50|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1650355140000|2022-04-19 07:59:00|10562.83|10562.83|10562.62|10562.62|10563.81|10563.81|10562.43|10562.43|0
1650355150000|2022-04-19 07:59:10|10562.23|10562.23|10562.59|10562.59|10562.59|10562.59|10562.23|10562.23|0
1650355160000|2022-04-19 07:59:20|10562.98|10562.98|10561.02|10561.02|10562.98|10562.98|10561.02|10561.02|0
1650355180000|2022-04-19 07:59:40|10559.84|10559.84|10559.63|10559.63|10559.84|10559.84|10559.63|10559.63|0
1650355190000|2022-04-19 07:59:50|10559.4|10559.4|10558.84|10558.84|10559.4|10559.4|10558.84|10558.84|0
1650355200000|2022-04-19 08:00:00|10558.77|10558.77|10557.92|10557.92|10559.16|10559.16|10557.92|10557.92|0
1650355210000|2022-04-19 08:00:10|10557.84|10557.84|10558.45|10558.45|10558.66|10558.66|10557.84|10557.84|0
1650355220000|2022-04-19 08:00:20|10558.95|10558.95|10559.37|10559.37|10559.37|10559.37|10558.95|10558.95|0
1650355230000|2022-04-19 08:00:30|10562.64|10562.64|10571.05|10571.05|10571.05|10571.05|10562.64|10562.64|0
1650355240000|2022-04-19 08:00:40|10571.61|10571.61|10569.68|10569.68|10572.04|10572.04|10569.68|10569.68|0
1650355250000|2022-04-19 08:00:50|10569.6|10569.6|10569.29|10569.29|10569.6|10569.6|10569.29|10569.29|0
1650355260000|2022-04-19 08:01:00|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|10569.4|0
1650355270000|2022-04-19 08:01:10|10568.97|10568.97|10568.97|10568.97|10568.97|10568.97|10568.97|10568.97|0
1650355280000|2022-04-19 08:01:20|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|0
1650355290000|2022-04-19 08:01:30|10567.42|10567.42|10569.39|10569.39|10569.39|10569.39|10567.42|10567.42|0
1650355310000|2022-04-19 08:01:50|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|0
1650355320000|2022-04-19 08:02:00|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|0
1650355330000|2022-04-19 08:02:10|10568.3|10568.3|10568.04|10568.04|10568.3|10568.3|10568.04|10568.04|0
1650355340000|2022-04-19 08:02:20|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|0
1650355350000|2022-04-19 08:02:30|10569.84|10569.84|10570.05|10570.05|10570.05|10570.05|10569.84|10569.84|0
1650355360000|2022-04-19 08:02:40|10570.12|10570.12|10570.3|10570.3|10570.38|10570.38|10570.12|10570.12|0
1650355380000|2022-04-19 08:03:00|10570.04|10570.04|10568.38|10568.38|10570.13|10570.13|10568.38|10568.38|0
1650355390000|2022-04-19 08:03:10|10568|10568|10565.43|10565.43|10568|10568|10565.05|10565.05|0
1650355400000|2022-04-19 08:03:20|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|10565.64|0
1650355410000|2022-04-19 08:03:30|10565.24|10565.24|10569.1|10569.1|10569.5|10569.5|10565.24|10565.24|0
1650355420000|2022-04-19 08:03:40|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|10568.64|0
1650355430000|2022-04-19 08:03:50|10568.25|10568.25|10568.34|10568.34|10568.46|10568.46|10568.25|10568.25|0
1650355440000|2022-04-19 08:04:00|10569.32|10569.32|10569.55|10569.55|10569.55|10569.55|10569.15|10569.15|0
1650355450000|2022-04-19 08:04:10|10568.37|10568.37|10568.88|10568.88|10568.88|10568.88|10568.37|10568.37|0
1650355460000|2022-04-19 08:04:20|10569.86|10569.86|10567.83|10567.83|10569.86|10569.86|10567.83|10567.83|0
1650355470000|2022-04-19 08:04:30|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|10567.43|0
1650355490000|2022-04-19 08:04:50|10567.69|10567.69|10567.33|10567.33|10569.28|10569.28|10567.33|10567.33|0
1650355500000|2022-04-19 08:05:00|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|10568.31|0
1650355510000|2022-04-19 08:05:10|10570.67|10570.67|10571.85|10571.85|10574.22|10574.22|10570.67|10570.67|0
1650355520000|2022-04-19 08:05:20|10572.37|10572.37|10575.36|10575.36|10575.36|10575.36|10572.37|10572.37|0
1650355530000|2022-04-19 08:05:30|10574.96|10574.96|10575.75|10575.75|10575.75|10575.75|10574.96|10574.96|0
1650355540000|2022-04-19 08:05:40|10576.93|10576.93|10576.38|10576.38|10577.14|10577.14|10575.96|10575.96|0
1650355550000|2022-04-19 08:05:50|10578.34|10578.34|10578.34|10578.34|10578.34|10578.34|10578.34|10578.34|0
1650355560000|2022-04-19 08:06:00|10578.15|10578.15|10577.18|10577.18|10578.15|10578.15|10577.18|10577.18|0
1650355570000|2022-04-19 08:06:10|10575.99|10575.99|10575.99|10575.99|10575.99|10575.99|10575.99|10575.99|0
1650355600000|2022-04-19 08:06:40|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|0
1650355610000|2022-04-19 08:06:50|10577.27|10577.27|10577.38|10577.38|10577.38|10577.38|10577.27|10577.27|0
1650355620000|2022-04-19 08:07:00|10579.33|10579.33|10579.43|10579.43|10579.43|10579.43|10579.33|10579.33|0
1650355630000|2022-04-19 08:07:10|10579.53|10579.53|10581.22|10581.22|10582.27|10582.27|10579.13|10579.13|0
1650355640000|2022-04-19 08:07:20|10581.32|10581.32|10581.92|10581.92|10581.92|10581.92|10581.32|10581.32|0
1650355650000|2022-04-19 08:07:30|10582.26|10582.26|10582.95|10582.95|10583.21|10583.21|10582.26|10582.26|0
1650355660000|2022-04-19 08:07:40|10583.1|10583.1|10586.03|10586.03|10586.03|10586.03|10583.1|10583.1|0
1650355670000|2022-04-19 08:07:50|10587.52|10587.52|10589.31|10589.31|10589.31|10589.31|10587.12|10587.12|0
1650355680000|2022-04-19 08:08:00|10589.71|10589.71|10590.63|10590.63|10590.63|10590.63|10589.71|10589.71|0
1650355690000|2022-04-19 08:08:10|10590.83|10590.83|10589.65|10589.65|10590.83|10590.83|10589.65|10589.65|0
1650355710000|2022-04-19 08:08:30|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|0
1650355720000|2022-04-19 08:08:40|10588.25|10588.25|10585.88|10585.88|10588.25|10588.25|10585.78|10585.78|0
1650355740000|2022-04-19 08:09:00|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|0
1650355770000|2022-04-19 08:09:30|10586.75|10586.75|10586.75|10586.75|10586.75|10586.75|10586.75|10586.75|0
1650355780000|2022-04-19 08:09:40|10586.06|10586.06|10583.07|10583.07|10586.06|10586.06|10583.07|10583.07|0
1650355790000|2022-04-19 08:09:50|10582.86|10582.86|10582.24|10582.24|10582.86|10582.86|10582.24|10582.24|0
1650355800000|2022-04-19 08:10:00|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|0
1650355830000|2022-04-19 08:10:30|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|0
1650355850000|2022-04-19 08:10:50|10581.26|10581.26|10580.79|10580.79|10581.26|10581.26|10580.79|10580.79|0
1650355860000|2022-04-19 08:11:00|10580.39|10580.39|10579.89|10579.89|10580.39|10580.39|10579.89|10579.89|0
1650355870000|2022-04-19 08:11:10|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|0
1650355890000|2022-04-19 08:11:30|10578.79|10578.79|10578.79|10578.79|10578.79|10578.79|10578.79|10578.79|0
1650355900000|2022-04-19 08:11:40|10578.67|10578.67|10578.57|10578.57|10578.67|10578.67|10578.57|10578.57|0
1650355910000|2022-04-19 08:11:50|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|10578.7|0
1650355920000|2022-04-19 08:12:00|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|10578.18|0
1650355930000|2022-04-19 08:12:10|10577.21|10577.21|10576.9|10576.9|10577.21|10577.21|10576.9|10576.9|0
1650355940000|2022-04-19 08:12:20|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|0
1650355950000|2022-04-19 08:12:30|10577.67|10577.67|10578.53|10578.53|10578.65|10578.65|10577.67|10577.67|0
1650355960000|2022-04-19 08:12:40|10578.74|10578.74|10578.34|10578.34|10578.74|10578.74|10578.34|10578.34|0
1650355970000|2022-04-19 08:12:50|10578.5|10578.5|10577.8|10577.8|10578.5|10578.5|10577.8|10577.8|0
1650355980000|2022-04-19 08:13:00|10577.4|10577.4|10575.84|10575.84|10577.4|10577.4|10575.84|10575.84|0
1650355990000|2022-04-19 08:13:10|10574.66|10574.66|10574.92|10574.92|10574.92|10574.92|10574.53|10574.53|0
1650356000000|2022-04-19 08:13:20|10573.74|10573.74|10573.63|10573.63|10573.74|10573.74|10573.63|10573.63|0
1650356020000|2022-04-19 08:13:40|10573.45|10573.45|10574.07|10574.07|10574.85|10574.85|10573.45|10573.45|0
1650356040000|2022-04-19 08:14:00|10573.09|10573.09|10573.09|10573.09|10573.09|10573.09|10573.09|10573.09|0
1650356050000|2022-04-19 08:14:10|10574.07|10574.07|10574.47|10574.47|10574.47|10574.47|10574.07|10574.07|0
1650356060000|2022-04-19 08:14:20|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|0
1650356070000|2022-04-19 08:14:30|10576.02|10576.02|10575.6|10575.6|10576.02|10576.02|10575.6|10575.6|0
1650356090000|2022-04-19 08:14:50|10574.42|10574.42|10574.42|10574.42|10574.42|10574.42|10574.42|10574.42|0
1650356100000|2022-04-19 08:15:00|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|0
1650356110000|2022-04-19 08:15:10|10574.31|10574.31|10576.14|10576.14|10576.44|10576.44|10574.31|10574.31|0
1650356130000|2022-04-19 08:15:30|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|0
1650356160000|2022-04-19 08:16:00|10572.02|10572.02|10571.87|10571.87|10572.02|10572.02|10571.87|10571.87|0
1650356180000|2022-04-19 08:16:20|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|0
1650356190000|2022-04-19 08:16:30|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|0
1650356220000|2022-04-19 08:17:00|10570.92|10570.92|10569.43|10569.43|10570.92|10570.92|10569.43|10569.43|0
1650356230000|2022-04-19 08:17:10|10569.73|10569.73|10569.83|10569.83|10569.94|10569.94|10569.73|10569.73|0
1650356250000|2022-04-19 08:17:30|10570.04|10570.04|10570.24|10570.24|10570.24|10570.24|10570.04|10570.04|0
1650356260000|2022-04-19 08:17:40|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|10570.41|0
1650356270000|2022-04-19 08:17:50|10570.1|10570.1|10570.1|10570.1|10570.1|10570.1|10570.1|10570.1|0
1650356290000|2022-04-19 08:18:10|10569.9|10569.9|10569.77|10569.77|10569.9|10569.9|10569.77|10569.77|0
1650356300000|2022-04-19 08:18:20|10570.81|10570.81|10570.81|10570.81|10570.81|10570.81|10570.81|10570.81|0
1650356310000|2022-04-19 08:18:30|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|10571.21|0
1650356320000|2022-04-19 08:18:40|10571.44|10571.44|10572.67|10572.67|10572.67|10572.67|10571.44|10571.44|0
1650356330000|2022-04-19 08:18:50|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|10570.72|0
1650356340000|2022-04-19 08:19:00|10570.46|10570.46|10570.77|10570.77|10570.77|10570.77|10570.46|10570.46|0
1650356360000|2022-04-19 08:19:20|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|10571.02|0
1650356370000|2022-04-19 08:19:30|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|0
1650356380000|2022-04-19 08:19:40|10572.75|10572.75|10572.82|10572.82|10572.82|10572.82|10572.75|10572.75|0
1650356400000|2022-04-19 08:20:00|10575.19|10575.19|10576.37|10576.37|10576.37|10576.37|10575.19|10575.19|0
1650356410000|2022-04-19 08:20:10|10577.35|10577.35|10579.6|10579.6|10579.6|10579.6|10577.35|10577.35|0
1650356420000|2022-04-19 08:20:20|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|0
1650356430000|2022-04-19 08:20:30|10580.23|10580.23|10580.62|10580.62|10580.62|10580.62|10580.23|10580.23|0
1650356440000|2022-04-19 08:20:40|10581.81|10581.81|10581.67|10581.67|10581.81|10581.81|10581.67|10581.67|0
1650356450000|2022-04-19 08:20:50|10581.44|10581.44|10581.14|10581.14|10581.44|10581.44|10581.14|10581.14|0
1650356460000|2022-04-19 08:21:00|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|0
1650356470000|2022-04-19 08:21:10|10580.08|10580.08|10580.43|10580.43|10580.43|10580.43|10580.08|10580.08|0
1650356480000|2022-04-19 08:21:20|10580.93|10580.93|10582.44|10582.44|10582.44|10582.44|10580.85|10580.85|0
1650356490000|2022-04-19 08:21:30|10583.62|10583.62|10583.98|10583.98|10583.98|10583.98|10583.46|10583.46|0
1650356500000|2022-04-19 08:21:40|10584.05|10584.05|10584.26|10584.26|10584.26|10584.26|10584.05|10584.05|0
1650356510000|2022-04-19 08:21:50|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|0
1650356520000|2022-04-19 08:22:00|10585.56|10585.56|10587.08|10587.08|10587.29|10587.29|10585.56|10585.56|0
1650356530000|2022-04-19 08:22:10|10587.25|10587.25|10591.02|10591.02|10591.02|10591.02|10586.85|10586.85|0
1650356540000|2022-04-19 08:22:20|10591.37|10591.37|10591.48|10591.48|10591.48|10591.48|10591.37|10591.37|0
1650356550000|2022-04-19 08:22:30|10591.69|10591.69|10591.75|10591.75|10591.75|10591.75|10591.54|10591.54|0
1650356560000|2022-04-19 08:22:40|10592.27|10592.27|10593.28|10593.28|10593.28|10593.28|10592.27|10592.27|0
1650356570000|2022-04-19 08:22:50|10593.67|10593.67|10593.67|10593.67|10593.67|10593.67|10593.57|10593.57|0
1650356580000|2022-04-19 08:23:00|10593.57|10593.57|10593.77|10593.77|10593.77|10593.77|10593.57|10593.57|0
1650356620000|2022-04-19 08:23:40|10592.17|10592.17|10592.25|10592.25|10592.25|10592.25|10592.17|10592.17|0
1650356640000|2022-04-19 08:24:00|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|10592.01|0
1650356650000|2022-04-19 08:24:10|10591.62|10591.62|10588.17|10588.17|10591.62|10591.62|10588.17|10588.17|0
1650356660000|2022-04-19 08:24:20|10586.98|10586.98|10586.98|10586.98|10586.98|10586.98|10586.98|10586.98|0
1650356670000|2022-04-19 08:24:30|10587.37|10587.37|10586.98|10586.98|10587.37|10587.37|10586.98|10586.98|0
1650356700000|2022-04-19 08:25:00|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|0
1650356720000|2022-04-19 08:25:20|10586.59|10586.59|10586.99|10586.99|10586.99|10586.99|10586.59|10586.59|0
1650356740000|2022-04-19 08:25:40|10585.81|10585.81|10585.81|10585.81|10585.81|10585.81|10585.81|10585.81|0
1650356750000|2022-04-19 08:25:50|10585.4|10585.4|10585.4|10585.4|10585.4|10585.4|10585.4|10585.4|0
1650356760000|2022-04-19 08:26:00|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|10585.29|0
1650356790000|2022-04-19 08:26:30|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|0
1650356800000|2022-04-19 08:26:40|10584.2|10584.2|10584.2|10584.2|10584.2|10584.2|10584.2|10584.2|0
1650356820000|2022-04-19 08:27:00|10584.12|10584.12|10584.76|10584.76|10584.76|10584.76|10584.12|10584.12|0
1650356830000|2022-04-19 08:27:10|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|0
1650356840000|2022-04-19 08:27:20|10585.41|10585.41|10585.24|10585.24|10586.22|10586.22|10585.24|10585.24|0
1650356850000|2022-04-19 08:27:30|10585.43|10585.43|10585.43|10585.43|10585.43|10585.43|10585.43|10585.43|0
1650356880000|2022-04-19 08:28:00|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|0
1650356890000|2022-04-19 08:28:10|10586.33|10586.33|10585.68|10585.68|10586.43|10586.43|10585.47|10585.47|0
1650356900000|2022-04-19 08:28:20|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|0
1650356910000|2022-04-19 08:28:30|10586.1|10586.1|10586.1|10586.1|10586.1|10586.1|10586.1|10586.1|0
1650356930000|2022-04-19 08:28:50|10587.11|10587.11|10587.26|10587.26|10587.34|10587.34|10587.11|10587.11|0
1650356940000|2022-04-19 08:29:00|10588.44|10588.44|10585.08|10585.08|10588.44|10588.44|10585.08|10585.08|0
1650356950000|2022-04-19 08:29:10|10584.96|10584.96|10583.78|10583.78|10584.96|10584.96|10583.78|10583.78|0
1650356970000|2022-04-19 08:29:30|10583.99|10583.99|10583.87|10583.87|10583.99|10583.99|10583.87|10583.87|0
1650356980000|2022-04-19 08:29:40|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|0
1650356990000|2022-04-19 08:29:50|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|10583.02|0
1650357000000|2022-04-19 08:30:00|10583.25|10583.25|10584.62|10584.62|10584.62|10584.62|10583.25|10583.25|0
1650357010000|2022-04-19 08:30:10|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|10584.37|0
1650357020000|2022-04-19 08:30:20|10584.17|10584.17|10583.18|10583.18|10584.17|10584.17|10582.97|10582.97|0
1650357030000|2022-04-19 08:30:30|10583.06|10583.06|10580.04|10580.04|10583.06|10583.06|10580.04|10580.04|0
1650357060000|2022-04-19 08:31:00|10577.88|10577.88|10577.21|10577.21|10577.88|10577.88|10577.21|10577.21|0
1650357090000|2022-04-19 08:31:30|10577.08|10577.08|10578.1|10578.1|10578.1|10578.1|10576.91|10576.91|0
1650357100000|2022-04-19 08:31:40|10577.89|10577.89|10578.03|10578.03|10578.03|10578.03|10577.89|10577.89|0
1650357120000|2022-04-19 08:32:00|10577.76|10577.76|10575.15|10575.15|10577.76|10577.76|10575.15|10575.15|0
1650357130000|2022-04-19 08:32:10|10574.92|10574.92|10574.53|10574.53|10574.92|10574.92|10573.74|10573.74|0
1650357140000|2022-04-19 08:32:20|10574.4|10574.4|10575.38|10575.38|10575.38|10575.38|10574.4|10574.4|0
1650357160000|2022-04-19 08:32:40|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|0
1650357180000|2022-04-19 08:33:00|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|0
1650357190000|2022-04-19 08:33:10|10575.68|10575.68|10575.9|10575.9|10575.9|10575.9|10575.68|10575.68|0
1650357200000|2022-04-19 08:33:20|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|10576.17|0
1650357210000|2022-04-19 08:33:30|10574.45|10574.45|10574.45|10574.45|10574.45|10574.45|10574.45|10574.45|0
1650357220000|2022-04-19 08:33:40|10575.42|10575.42|10576.47|10576.47|10576.47|10576.47|10575.29|10575.29|0
1650357240000|2022-04-19 08:34:00|10576.13|10576.13|10578.74|10578.74|10578.74|10578.74|10576.13|10576.13|0
1650357270000|2022-04-19 08:34:30|10578.91|10578.91|10578.76|10578.76|10578.91|10578.91|10578.76|10578.76|0
1650357280000|2022-04-19 08:34:40|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|0
1650357290000|2022-04-19 08:34:50|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1650357300000|2022-04-19 08:35:00|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|10580.84|0
1650357330000|2022-04-19 08:35:30|10579.86|10579.86|10579.77|10579.77|10579.96|10579.96|10579.77|10579.77|0
1650357340000|2022-04-19 08:35:40|10578.59|10578.59|10577.5|10577.5|10578.59|10578.59|10577.11|10577.11|0
1650357350000|2022-04-19 08:35:50|10577.11|10577.11|10577.44|10577.44|10577.61|10577.61|10577.11|10577.11|0
1650357360000|2022-04-19 08:36:00|10576.97|10576.97|10577.77|10577.77|10577.77|10577.77|10576.97|10576.97|0
1650357380000|2022-04-19 08:36:20|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|10577.94|0
1650357410000|2022-04-19 08:36:50|10579.12|10579.12|10579.76|10579.76|10579.76|10579.76|10578.78|10578.78|0
1650357430000|2022-04-19 08:37:10|10578.57|10578.57|10577.61|10577.61|10578.57|10578.57|10577.61|10577.61|0
1650357440000|2022-04-19 08:37:20|10578.8|10578.8|10579.01|10579.01|10579.01|10579.01|10578.8|10578.8|0
1650357450000|2022-04-19 08:37:30|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|10578.49|0
1650357460000|2022-04-19 08:37:40|10578.37|10578.37|10578.37|10578.37|10578.37|10578.37|10578.37|10578.37|0
1650357470000|2022-04-19 08:37:50|10579.56|10579.56|10579.39|10579.39|10579.56|10579.56|10579.39|10579.39|0
1650357480000|2022-04-19 08:38:00|10579.52|10579.52|10579.17|10579.17|10579.52|10579.52|10579.17|10579.17|0
1650357490000|2022-04-19 08:38:10|10578.84|10578.84|10578.84|10578.84|10578.84|10578.84|10578.84|10578.84|0
1650357500000|2022-04-19 08:38:20|10578.67|10578.67|10578.67|10578.67|10578.67|10578.67|10578.67|10578.67|0
1650357540000|2022-04-19 08:39:00|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|0
1650357550000|2022-04-19 08:39:10|10577.32|10577.32|10577.49|10577.49|10577.49|10577.49|10577.32|10577.32|0
1650357590000|2022-04-19 08:39:50|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|10576.97|0
1650357600000|2022-04-19 08:40:00|10575.79|10575.79|10573.87|10573.87|10575.79|10575.79|10573.87|10573.87|0
1650357610000|2022-04-19 08:40:10|10573.76|10573.76|10573.5|10573.5|10573.76|10573.76|10573.5|10573.5|0
1650357620000|2022-04-19 08:40:20|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|0
1650357630000|2022-04-19 08:40:30|10573.51|10573.51|10571.15|10571.15|10573.62|10573.62|10571.15|10571.15|0
1650357640000|2022-04-19 08:40:40|10570.9|10570.9|10569.72|10569.72|10570.9|10570.9|10569.72|10569.72|0
1650357650000|2022-04-19 08:40:50|10569.85|10569.85|10568.65|10568.65|10569.85|10569.85|10568.65|10568.65|0
1650357660000|2022-04-19 08:41:00|10567.67|10567.67|10567.1|10567.1|10567.67|10567.67|10566.7|10566.7|0
1650357670000|2022-04-19 08:41:10|10564.74|10564.74|10564.62|10564.62|10564.74|10564.74|10564.62|10564.62|0
1650357680000|2022-04-19 08:41:20|10564.41|10564.41|10564.1|10564.1|10564.41|10564.41|10563.89|10563.89|0
1650357710000|2022-04-19 08:41:50|10564.66|10564.66|10564.87|10564.87|10564.87|10564.87|10564.66|10564.66|0
1650357720000|2022-04-19 08:42:00|10564.77|10564.77|10564.77|10564.77|10564.87|10564.87|10564.77|10564.77|0
1650357730000|2022-04-19 08:42:10|10564.98|10564.98|10564.98|10564.98|10564.98|10564.98|10564.98|10564.98|0
1650357740000|2022-04-19 08:42:20|10565.4|10565.4|10565.4|10565.4|10565.4|10565.4|10565.4|10565.4|0
1650357750000|2022-04-19 08:42:30|10565.28|10565.28|10565.4|10565.4|10565.4|10565.4|10565.28|10565.28|0
1650357760000|2022-04-19 08:42:40|10565.9|10565.9|10564.67|10564.67|10565.9|10565.9|10564.67|10564.67|0
1650357800000|2022-04-19 08:43:20|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|0
1650357820000|2022-04-19 08:43:40|10565.24|10565.24|10564.6|10564.6|10565.24|10565.24|10564.6|10564.6|0
1650357830000|2022-04-19 08:43:50|10564.1|10564.1|10563.22|10563.22|10564.1|10564.1|10563.22|10563.22|0
1650357840000|2022-04-19 08:44:00|10563.72|10563.72|10562.77|10562.77|10563.72|10563.72|10562.77|10562.77|0
1650357850000|2022-04-19 08:44:10|10562.35|10562.35|10561.37|10561.37|10562.35|10562.35|10561.37|10561.37|0
1650357860000|2022-04-19 08:44:20|10561.12|10561.12|10561.24|10561.24|10561.24|10561.24|10561.12|10561.12|0
1650357870000|2022-04-19 08:44:30|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|10562.88|0
1650357890000|2022-04-19 08:44:50|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|10562.95|0
1650357900000|2022-04-19 08:45:00|10561.77|10561.77|10561.77|10561.77|10561.77|10561.77|10561.77|10561.77|0
1650357910000|2022-04-19 08:45:10|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1650357920000|2022-04-19 08:45:20|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|10560.32|0
1650357930000|2022-04-19 08:45:30|10560.2|10560.2|10558.73|10558.73|10560.2|10560.2|10558.73|10558.73|0
1650357940000|2022-04-19 08:45:40|10559.24|10559.24|10559.64|10559.64|10559.64|10559.64|10559.24|10559.24|0
1650357950000|2022-04-19 08:45:50|10559.44|10559.44|10559.44|10559.44|10559.44|10559.44|10559.44|10559.44|0
1650357960000|2022-04-19 08:46:00|10559.36|10559.36|10559.26|10559.26|10559.36|10559.36|10559.13|10559.13|0
1650357970000|2022-04-19 08:46:10|10559.09|10559.09|10558.93|10558.93|10559.09|10559.09|10558.93|10558.93|0
1650357980000|2022-04-19 08:46:20|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|0
1650358000000|2022-04-19 08:46:40|10557.09|10557.09|10557.09|10557.09|10557.09|10557.09|10557.09|10557.09|0
1650358020000|2022-04-19 08:47:00|10556.89|10556.89|10555.39|10555.39|10556.89|10556.89|10555.39|10555.39|0
1650358030000|2022-04-19 08:47:10|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1650358040000|2022-04-19 08:47:20|10554.31|10554.31|10552.08|10552.08|10554.31|10554.31|10552.08|10552.08|0
1650358050000|2022-04-19 08:47:30|10551.78|10551.78|10551.18|10551.18|10551.78|10551.78|10551.18|10551.18|0
1650358060000|2022-04-19 08:47:40|10551.11|10551.11|10550.99|10550.99|10551.24|10551.24|10550.99|10550.99|0
1650358070000|2022-04-19 08:47:50|10550.12|10550.12|10550.38|10550.38|10550.38|10550.38|10550.12|10550.12|0
1650358080000|2022-04-19 08:48:00|10550.31|10550.31|10548.71|10548.71|10550.31|10550.31|10548.71|10548.71|0
1650358090000|2022-04-19 08:48:10|10546.76|10546.76|10543.4|10543.4|10546.76|10546.76|10543.14|10543.14|0
1650358100000|2022-04-19 08:48:20|10542.22|10542.22|10541.8|10541.8|10542.22|10542.22|10541.8|10541.8|0
1650358110000|2022-04-19 08:48:30|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|0
1650358120000|2022-04-19 08:48:40|10541.99|10541.99|10542.09|10542.09|10542.09|10542.09|10541.99|10541.99|0
1650358130000|2022-04-19 08:48:50|10540.9|10540.9|10540.65|10540.65|10540.9|10540.9|10540.65|10540.65|0
1650358140000|2022-04-19 08:49:00|10540.91|10540.91|10539.68|10539.68|10541.02|10541.02|10539.68|10539.68|0
1650358150000|2022-04-19 08:49:10|10539.46|10539.46|10539.26|10539.26|10539.46|10539.46|10539.26|10539.26|0
1650358160000|2022-04-19 08:49:20|10538.16|10538.16|10538.09|10538.09|10538.16|10538.16|10537.95|10537.95|0
1650358170000|2022-04-19 08:49:30|10537.88|10537.88|10539.7|10539.7|10539.7|10539.7|10537.75|10537.75|0
1650358180000|2022-04-19 08:49:40|10539.77|10539.77|10539.77|10539.77|10539.77|10539.77|10539.77|10539.77|0
1650358200000|2022-04-19 08:50:00|10539.37|10539.37|10538.41|10538.41|10539.37|10539.37|10538.41|10538.41|0
1650358210000|2022-04-19 08:50:10|10536.25|10536.25|10534.94|10534.94|10536.25|10536.25|10534.94|10534.94|0
1650358260000|2022-04-19 08:51:00|10535.14|10535.14|10535.01|10535.01|10535.14|10535.14|10535.01|10535.01|0
1650358270000|2022-04-19 08:51:10|10534.03|10534.03|10534.03|10534.03|10534.03|10534.03|10534.03|10534.03|0
1650358280000|2022-04-19 08:51:20|10534.1|10534.1|10534.31|10534.31|10534.31|10534.31|10534.1|10534.1|0
1650358290000|2022-04-19 08:51:30|10533.33|10533.33|10534.31|10534.31|10534.31|10534.31|10533.33|10533.33|0
1650358300000|2022-04-19 08:51:40|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|0
1650358340000|2022-04-19 08:52:20|10535|10535|10535|10535|10535|10535|10535|10535|0
1650358350000|2022-04-19 08:52:30|10534.9|10534.9|10534.78|10534.78|10534.9|10534.9|10534.78|10534.78|0
1650358420000|2022-04-19 08:53:40|10534.27|10534.27|10534.27|10534.27|10534.27|10534.27|10534.27|10534.27|0
1650358430000|2022-04-19 08:53:50|10534.47|10534.47|10535.65|10535.65|10535.65|10535.65|10534.47|10534.47|0
1650358440000|2022-04-19 08:54:00|10535.25|10535.25|10534.46|10534.46|10535.25|10535.25|10534.46|10534.46|0
1650358450000|2022-04-19 08:54:10|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|0
1650358460000|2022-04-19 08:54:20|10533.98|10533.98|10533.98|10533.98|10533.98|10533.98|10533.98|10533.98|0
1650358470000|2022-04-19 08:54:30|10533.01|10533.01|10528.28|10528.28|10533.01|10533.01|10528.28|10528.28|0
1650358480000|2022-04-19 08:54:40|10529.25|10529.25|10529.19|10529.19|10529.25|10529.25|10529.19|10529.19|0
1650358500000|2022-04-19 08:55:00|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|0
1650358520000|2022-04-19 08:55:20|10529.37|10529.37|10530.44|10530.44|10530.55|10530.55|10529.37|10529.37|0
1650358530000|2022-04-19 08:55:30|10531.62|10531.62|10532.09|10532.09|10532.09|10532.09|10531.29|10531.29|0
1650358540000|2022-04-19 08:55:40|10530.13|10530.13|10531.31|10531.31|10531.31|10531.31|10530.13|10530.13|0
1650358560000|2022-04-19 08:56:00|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|0
1650358570000|2022-04-19 08:56:10|10529.92|10529.92|10529.75|10529.75|10529.92|10529.92|10529.75|10529.75|0
1650358580000|2022-04-19 08:56:20|10527.79|10527.79|10526.65|10526.65|10527.79|10527.79|10524.86|10524.86|0
1650358600000|2022-04-19 08:56:40|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|0
1650358610000|2022-04-19 08:56:50|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|0
1650358620000|2022-04-19 08:57:00|10523.18|10523.18|10524.7|10524.7|10524.7|10524.7|10521.95|10521.95|0
1650358630000|2022-04-19 08:57:10|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|0
1650358640000|2022-04-19 08:57:20|10526.01|10526.01|10526.14|10526.14|10526.27|10526.27|10526.01|10526.01|0
1650358650000|2022-04-19 08:57:30|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|0
1650358660000|2022-04-19 08:57:40|10527.72|10527.72|10526.53|10526.53|10527.72|10527.72|10526.53|10526.53|0
1650358690000|2022-04-19 08:58:10|10526.36|10526.36|10528.13|10528.13|10528.13|10528.13|10526.36|10526.36|0
1650358720000|2022-04-19 08:58:40|10528.65|10528.65|10527.56|10527.56|10528.65|10528.65|10527|10527|0
1650358730000|2022-04-19 08:58:50|10527.79|10527.79|10527.42|10527.42|10527.79|10527.79|10527|10527|0
1650358740000|2022-04-19 08:59:00|10526.23|10526.23|10527.81|10527.81|10527.81|10527.81|10526.23|10526.23|0
1650358750000|2022-04-19 08:59:10|10527.6|10527.6|10527.6|10527.6|10527.6|10527.6|10527.6|10527.6|0
1650358760000|2022-04-19 08:59:20|10529.56|10529.56|10529.72|10529.72|10529.72|10529.72|10529.56|10529.56|0
1650358770000|2022-04-19 08:59:30|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|0
1650358780000|2022-04-19 08:59:40|10529.14|10529.14|10529.14|10529.14|10529.14|10529.14|10529.14|10529.14|0
1650358790000|2022-04-19 08:59:50|10529.26|10529.26|10531.21|10531.21|10531.21|10531.21|10529.26|10529.26|0
1650358800000|2022-04-19 09:00:00|10531.62|10531.62|10531.42|10531.42|10531.82|10531.82|10531.42|10531.42|0
1650358810000|2022-04-19 09:00:10|10531.03|10531.03|10532.61|10532.61|10532.61|10532.61|10531.03|10531.03|0
1650358820000|2022-04-19 09:00:20|10532.82|10532.82|10532.82|10532.82|10532.82|10532.82|10532.82|10532.82|0
1650358830000|2022-04-19 09:00:30|10534|10534|10533.6|10533.6|10534|10534|10533.48|10533.48|0
1650358840000|2022-04-19 09:00:40|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|0
1650358850000|2022-04-19 09:00:50|10530.26|10530.26|10529.95|10529.95|10530.26|10530.26|10529.95|10529.95|0
1650358860000|2022-04-19 09:01:00|10528.98|10528.98|10528.78|10528.78|10528.98|10528.98|10528.78|10528.78|0
1650358880000|2022-04-19 09:01:20|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|10527.98|0
1650358890000|2022-04-19 09:01:30|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|10527.61|0
1650358900000|2022-04-19 09:01:40|10527.7|10527.7|10527.7|10527.7|10527.7|10527.7|10527.7|10527.7|0
1650358920000|2022-04-19 09:02:00|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|0
1650358930000|2022-04-19 09:02:10|10529.19|10529.19|10529.26|10529.26|10529.47|10529.47|10529.19|10529.19|0
1650358940000|2022-04-19 09:02:20|10529.05|10529.05|10529.05|10529.05|10529.05|10529.05|10529.05|10529.05|0
1650358950000|2022-04-19 09:02:30|10529.47|10529.47|10530.44|10530.44|10530.44|10530.44|10529.47|10529.47|0
1650358960000|2022-04-19 09:02:40|10530.57|10530.57|10530.57|10530.57|10530.57|10530.57|10530.57|10530.57|0
1650358970000|2022-04-19 09:02:50|10533.08|10533.08|10533.91|10533.91|10533.91|10533.91|10533.08|10533.08|0
1650358980000|2022-04-19 09:03:00|10534|10534|10534|10534|10534|10534|10534|10534|0
1650358990000|2022-04-19 09:03:10|10533.87|10533.87|10533.87|10533.87|10533.87|10533.87|10533.87|10533.87|0
1650359000000|2022-04-19 09:03:20|10534.11|10534.11|10536.42|10536.42|10536.52|10536.52|10534.11|10534.11|0
1650359010000|2022-04-19 09:03:30|10537.6|10537.6|10537.73|10537.73|10537.73|10537.73|10537.6|10537.6|0
1650359020000|2022-04-19 09:03:40|10537.61|10537.61|10536.42|10536.42|10537.61|10537.61|10536.42|10536.42|0
1650359030000|2022-04-19 09:03:50|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|0
1650359040000|2022-04-19 09:04:00|10536.63|10536.63|10534.71|10534.71|10536.63|10536.63|10534.71|10534.71|0
1650359060000|2022-04-19 09:04:20|10534.84|10534.84|10535.32|10535.32|10535.32|10535.32|10534.84|10534.84|0
1650359070000|2022-04-19 09:04:30|10535.55|10535.55|10536.18|10536.18|10536.18|10536.18|10535.55|10535.55|0
1650359080000|2022-04-19 09:04:40|10536.41|10536.41|10536.45|10536.45|10536.53|10536.53|10536.41|10536.41|0
1650359100000|2022-04-19 09:05:00|10538.4|10538.4|10537.43|10537.43|10538.4|10538.4|10537.43|10537.43|0
1650359110000|2022-04-19 09:05:10|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|0
1650359120000|2022-04-19 09:05:20|10537.43|10537.43|10537.43|10537.43|10537.43|10537.43|10537.43|10537.43|0
1650359130000|2022-04-19 09:05:30|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|0
1650359140000|2022-04-19 09:05:40|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|10537.01|0
1650359150000|2022-04-19 09:05:50|10536.77|10536.77|10536.03|10536.03|10537.01|10537.01|10536.03|10536.03|0
1650359160000|2022-04-19 09:06:00|10536.55|10536.55|10537.52|10537.52|10537.52|10537.52|10536.55|10536.55|0
1650359170000|2022-04-19 09:06:10|10538.5|10538.5|10537.64|10537.64|10538.5|10538.5|10537.52|10537.52|0
1650359180000|2022-04-19 09:06:20|10538.03|10538.03|10536.66|10536.66|10538.03|10538.03|10536.66|10536.66|0
1650359190000|2022-04-19 09:06:30|10534.71|10534.71|10534.71|10534.71|10534.71|10534.71|10534.71|10534.71|0
1650359220000|2022-04-19 09:07:00|10534.59|10534.59|10534.59|10534.59|10534.59|10534.59|10534.59|10534.59|0
1650359230000|2022-04-19 09:07:10|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|10535.77|0
1650359250000|2022-04-19 09:07:30|10534.59|10534.59|10534.67|10534.67|10534.67|10534.67|10534.44|10534.44|0
1650359260000|2022-04-19 09:07:40|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|10534.15|0
1650359270000|2022-04-19 09:07:50|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|10532.96|0
1650359280000|2022-04-19 09:08:00|10532.71|10532.71|10532.78|10532.78|10532.78|10532.78|10532.71|10532.71|0
1650359290000|2022-04-19 09:08:10|10532.71|10532.71|10532.94|10532.94|10532.94|10532.94|10532.71|10532.71|0
1650359310000|2022-04-19 09:08:30|10533.12|10533.12|10533.24|10533.24|10533.24|10533.24|10533.12|10533.12|0
1650359320000|2022-04-19 09:08:40|10533.36|10533.36|10532.48|10532.48|10533.36|10533.36|10530.5|10530.5|0
1650359330000|2022-04-19 09:08:50|10532.09|10532.09|10531.7|10531.7|10532.09|10532.09|10531.7|10531.7|0
1650359340000|2022-04-19 09:09:00|10531.3|10531.3|10530.12|10530.12|10531.3|10531.3|10530.12|10530.12|0
1650359350000|2022-04-19 09:09:10|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|0
1650359360000|2022-04-19 09:09:20|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|0
1650359390000|2022-04-19 09:09:50|10532.83|10532.83|10532.83|10532.83|10532.83|10532.83|10532.83|10532.83|0
1650359400000|2022-04-19 09:10:00|10533.81|10533.81|10533.55|10533.55|10533.81|10533.81|10533.55|10533.55|0
1650359420000|2022-04-19 09:10:20|10533.15|10533.15|10533.55|10533.55|10533.55|10533.55|10533.15|10533.15|0
1650359430000|2022-04-19 09:10:30|10531.6|10531.6|10529.11|10529.11|10531.6|10531.6|10529.11|10529.11|0
1650359440000|2022-04-19 09:10:40|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|0
1650359450000|2022-04-19 09:10:50|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|10527.83|0
1650359460000|2022-04-19 09:11:00|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|10526.85|0
1650359470000|2022-04-19 09:11:10|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|0
1650359520000|2022-04-19 09:12:00|10526.03|10526.03|10525.93|10525.93|10526.03|10526.03|10525.93|10525.93|0
1650359530000|2022-04-19 09:12:10|10523.98|10523.98|10522.79|10522.79|10523.98|10523.98|10522.79|10522.79|0
1650359540000|2022-04-19 09:12:20|10523.19|10523.19|10522.94|10522.94|10523.19|10523.19|10522.94|10522.94|0
1650359550000|2022-04-19 09:12:30|10520.87|10520.87|10521.84|10521.84|10521.84|10521.84|10520.87|10520.87|0
1650359560000|2022-04-19 09:12:40|10522.05|10522.05|10522.05|10522.05|10522.05|10522.05|10522.05|10522.05|0
1650359570000|2022-04-19 09:12:50|10521.82|10521.82|10520.48|10520.48|10522.05|10522.05|10520.48|10520.48|0
1650359580000|2022-04-19 09:13:00|10520.35|10520.35|10520.26|10520.26|10520.35|10520.35|10520|10520|0
1650359600000|2022-04-19 09:13:20|10520.65|10520.65|10520.65|10520.65|10520.65|10520.65|10520.65|10520.65|0
1650359620000|2022-04-19 09:13:40|10520.86|10520.86|10520.86|10520.86|10520.86|10520.86|10520.86|10520.86|0
1650359630000|2022-04-19 09:13:50|10520.75|10520.75|10520.59|10520.59|10520.82|10520.82|10520.59|10520.59|0
1650359640000|2022-04-19 09:14:00|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|10520.69|0
1650359660000|2022-04-19 09:14:20|10520.94|10520.94|10521.4|10521.4|10521.4|10521.4|10520.94|10520.94|0
1650359680000|2022-04-19 09:14:40|10521.33|10521.33|10521.56|10521.56|10521.56|10521.56|10521.33|10521.33|0
1650359690000|2022-04-19 09:14:50|10523.26|10523.26|10523.49|10523.49|10523.49|10523.49|10523.26|10523.26|0
1650359700000|2022-04-19 09:15:00|10522.63|10522.63|10521.94|10521.94|10522.63|10522.63|10521.94|10521.94|0
1650359710000|2022-04-19 09:15:10|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|0
1650359720000|2022-04-19 09:15:20|10521.71|10521.71|10521.68|10521.68|10521.83|10521.83|10521.68|10521.68|0
1650359730000|2022-04-19 09:15:30|10522.03|10522.03|10522.03|10522.03|10522.03|10522.03|10522.03|10522.03|0
1650359750000|2022-04-19 09:15:50|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|10522.24|0
1650359780000|2022-04-19 09:16:20|10522.36|10522.36|10522.13|10522.13|10522.36|10522.36|10522.13|10522.13|0
1650359790000|2022-04-19 09:16:30|10522.01|10522.01|10522.01|10522.01|10522.01|10522.01|10522.01|10522.01|0
1650359800000|2022-04-19 09:16:40|10521.66|10521.66|10518.47|10518.47|10521.66|10521.66|10518.47|10518.47|0
1650359820000|2022-04-19 09:17:00|10519.65|10519.65|10520.06|10520.06|10520.06|10520.06|10519.65|10519.65|0
1650359830000|2022-04-19 09:17:10|10520.26|10520.26|10521.56|10521.56|10521.56|10521.56|10520.26|10520.26|0
1650359850000|2022-04-19 09:17:30|10522.75|10522.75|10523.75|10523.75|10523.75|10523.75|10522.75|10522.75|0
1650359870000|2022-04-19 09:17:50|10523.62|10523.62|10523.7|10523.7|10523.7|10523.7|10523.62|10523.62|0
1650359880000|2022-04-19 09:18:00|10523.85|10523.85|10524|10524|10524|10524|10523.85|10523.85|0
1650359890000|2022-04-19 09:18:10|10524.26|10524.26|10523.96|10523.96|10524.26|10524.26|10523.96|10523.96|0
1650359900000|2022-04-19 09:18:20|10524.08|10524.08|10524.25|10524.25|10524.25|10524.25|10524.08|10524.08|0
1650359910000|2022-04-19 09:18:30|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|0
1650359920000|2022-04-19 09:18:40|10524.3|10524.3|10524.3|10524.3|10524.3|10524.3|10524.3|10524.3|0
1650359930000|2022-04-19 09:18:50|10525.28|10525.28|10525.28|10525.28|10525.28|10525.28|10525.28|10525.28|0
1650359950000|2022-04-19 09:19:10|10525.44|10525.44|10526.42|10526.42|10526.42|10526.42|10525.44|10525.44|0
1650359980000|2022-04-19 09:19:40|10524.46|10524.46|10524.33|10524.33|10524.46|10524.46|10524.16|10524.16|0
1650359990000|2022-04-19 09:19:50|10523.35|10523.35|10522.54|10522.54|10523.35|10523.35|10522.54|10522.54|0
1650360000000|2022-04-19 09:20:00|10522.37|10522.37|10524.84|10524.84|10524.84|10524.84|10522.37|10522.37|0
1650360010000|2022-04-19 09:20:10|10523.86|10523.86|10522.89|10522.89|10523.86|10523.86|10522.89|10522.89|0
1650360020000|2022-04-19 09:20:20|10521.91|10521.91|10520.93|10520.93|10521.91|10521.91|10520.93|10520.93|0
1650360030000|2022-04-19 09:20:30|10521.91|10521.91|10521.91|10521.91|10521.91|10521.91|10521.91|10521.91|0
1650360040000|2022-04-19 09:20:40|10523.09|10523.09|10525.66|10525.66|10525.86|10525.86|10523.09|10523.09|0
1650360060000|2022-04-19 09:21:00|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|0
1650360070000|2022-04-19 09:21:10|10526.29|10526.29|10526.29|10526.29|10526.29|10526.29|10526.29|10526.29|0
1650360100000|2022-04-19 09:21:40|10525.1|10525.1|10525.03|10525.03|10525.1|10525.1|10525.03|10525.03|0
1650360110000|2022-04-19 09:21:50|10525.13|10525.13|10525.13|10525.13|10525.13|10525.13|10525.13|10525.13|0
1650360120000|2022-04-19 09:22:00|10527.08|10527.08|10526.1|10526.1|10527.08|10527.08|10526.1|10526.1|0
1650360130000|2022-04-19 09:22:10|10525.88|10525.88|10525.88|10525.88|10525.88|10525.88|10525.88|10525.88|0
1650360150000|2022-04-19 09:22:30|10525.76|10525.76|10526.07|10526.07|10526.07|10526.07|10525.76|10525.76|0
1650360180000|2022-04-19 09:23:00|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|0
1650360190000|2022-04-19 09:23:10|10525.22|10525.22|10525.22|10525.22|10525.22|10525.22|10525.22|10525.22|0
1650360200000|2022-04-19 09:23:20|10524.96|10524.96|10524.96|10524.96|10524.96|10524.96|10524.96|10524.96|0
1650360210000|2022-04-19 09:23:30|10524.69|10524.69|10523.71|10523.71|10524.69|10524.69|10523.71|10523.71|0
1650360220000|2022-04-19 09:23:40|10524.69|10524.69|10524.69|10524.69|10524.69|10524.69|10524.69|10524.69|0
1650360230000|2022-04-19 09:23:50|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1650360240000|2022-04-19 09:24:00|10524.15|10524.15|10524.32|10524.32|10524.32|10524.32|10523.93|10523.93|0
1650360260000|2022-04-19 09:24:20|10524.12|10524.12|10522.69|10522.69|10524.12|10524.12|10522.69|10522.69|0
1650360280000|2022-04-19 09:24:40|10522.58|10522.58|10519.56|10519.56|10522.58|10522.58|10519.56|10519.56|0
1650360290000|2022-04-19 09:24:50|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|10519.91|0
1650360300000|2022-04-19 09:25:00|10520.09|10520.09|10519.75|10519.75|10520.09|10520.09|10519.75|10519.75|0
1650360310000|2022-04-19 09:25:10|10519.37|10519.37|10519.24|10519.24|10519.37|10519.37|10519.24|10519.24|0
1650360320000|2022-04-19 09:25:20|10519.07|10519.07|10519.07|10519.07|10519.07|10519.07|10519.07|10519.07|0
1650360330000|2022-04-19 09:25:30|10516.91|10516.91|10516.24|10516.24|10516.91|10516.91|10516.24|10516.24|0
1650360340000|2022-04-19 09:25:40|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|0
1650360350000|2022-04-19 09:25:50|10516.51|10516.51|10516.51|10516.51|10516.51|10516.51|10516.51|10516.51|0
1650360360000|2022-04-19 09:26:00|10516.36|10516.36|10514.28|10514.28|10516.36|10516.36|10514.28|10514.28|0
1650360380000|2022-04-19 09:26:20|10514.08|10514.08|10511.03|10511.03|10514.08|10514.08|10511.03|10511.03|0
1650360390000|2022-04-19 09:26:30|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|10510.91|0
1650360400000|2022-04-19 09:26:40|10510.65|10510.65|10511.07|10511.07|10511.3|10511.3|10510.12|10510.12|0
1650360410000|2022-04-19 09:26:50|10512.04|10512.04|10515.78|10515.78|10515.78|10515.78|10512.04|10512.04|0
1650360420000|2022-04-19 09:27:00|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|0
1650360430000|2022-04-19 09:27:10|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|0
1650360440000|2022-04-19 09:27:20|10512.44|10512.44|10509.59|10509.59|10512.44|10512.44|10509.59|10509.59|0
1650360450000|2022-04-19 09:27:30|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|0
1650360460000|2022-04-19 09:27:40|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|0
1650360480000|2022-04-19 09:28:00|10508.47|10508.47|10508.27|10508.27|10508.47|10508.47|10508.27|10508.27|0
1650360500000|2022-04-19 09:28:20|10508.42|10508.42|10508.42|10508.42|10508.42|10508.42|10508.42|10508.42|0
1650360510000|2022-04-19 09:28:30|10508.22|10508.22|10506.17|10506.17|10508.22|10508.22|10506.17|10506.17|0
1650360520000|2022-04-19 09:28:40|10505.96|10505.96|10506.45|10506.45|10506.45|10506.45|10505.96|10505.96|0
1650360530000|2022-04-19 09:28:50|10506.55|10506.55|10507.09|10507.09|10507.09|10507.09|10506.55|10506.55|0
1650360550000|2022-04-19 09:29:10|10506.69|10506.69|10507.67|10507.67|10507.67|10507.67|10506.69|10506.69|0
1650360560000|2022-04-19 09:29:20|10507.79|10507.79|10507.92|10507.92|10507.92|10507.92|10507.79|10507.79|0
1650360580000|2022-04-19 09:29:40|10508.18|10508.18|10508.18|10508.18|10508.18|10508.18|10508.18|10508.18|0
1650360610000|2022-04-19 09:30:10|10508.11|10508.11|10508.11|10508.11|10508.11|10508.11|10508.11|10508.11|0
1650360620000|2022-04-19 09:30:20|10506.93|10506.93|10506.73|10506.73|10506.93|10506.93|10506.73|10506.73|0
1650360630000|2022-04-19 09:30:30|10505.73|10505.73|10505.73|10505.73|10505.73|10505.73|10504.75|10504.75|0
1650360670000|2022-04-19 09:31:10|10505.63|10505.63|10508.76|10508.76|10508.76|10508.76|10505.63|10505.63|0
1650360680000|2022-04-19 09:31:20|10508.65|10508.65|10512.44|10512.44|10512.44|10512.44|10508.65|10508.65|0
1650360690000|2022-04-19 09:31:30|10512.7|10512.7|10512.9|10512.9|10512.9|10512.9|10512.7|10512.7|0
1650360700000|2022-04-19 09:31:40|10513.87|10513.87|10513.87|10513.87|10513.87|10513.87|10513.87|10513.87|0
1650360720000|2022-04-19 09:32:00|10512.5|10512.5|10512.5|10512.5|10512.5|10512.5|10512.5|10512.5|0
1650360740000|2022-04-19 09:32:20|10513.68|10513.68|10513.34|10513.34|10513.68|10513.68|10513.34|10513.34|0
1650360750000|2022-04-19 09:32:30|10513.11|10513.11|10513.2|10513.2|10513.2|10513.2|10513.11|10513.11|0
1650360760000|2022-04-19 09:32:40|10512.8|10512.8|10512.8|10512.8|10512.8|10512.8|10512.8|10512.8|0
1650360770000|2022-04-19 09:32:50|10512.97|10512.97|10513.11|10513.11|10513.11|10513.11|10512.97|10512.97|0
1650360780000|2022-04-19 09:33:00|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|10513.62|0
1650360790000|2022-04-19 09:33:10|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|10514.31|0
1650360800000|2022-04-19 09:33:20|10515.49|10515.49|10516.67|10516.67|10516.67|10516.67|10515.49|10515.49|0
1650360820000|2022-04-19 09:33:40|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|0
1650360830000|2022-04-19 09:33:50|10516.98|10516.98|10518.96|10518.96|10519.03|10519.03|10516.98|10516.98|0
1650360840000|2022-04-19 09:34:00|10519.2|10519.2|10520.44|10520.44|10520.44|10520.44|10519.2|10519.2|0
1650360850000|2022-04-19 09:34:10|10520.21|10520.21|10520.94|10520.94|10520.94|10520.94|10520.21|10520.21|0
1650360860000|2022-04-19 09:34:20|10520.81|10520.81|10520.53|10520.53|10520.81|10520.81|10520.53|10520.53|0
1650360900000|2022-04-19 09:35:00|10521.71|10521.71|10520.53|10520.53|10521.71|10521.71|10520.53|10520.53|0
1650360920000|2022-04-19 09:35:20|10522.48|10522.48|10523.87|10523.87|10523.87|10523.87|10522.48|10522.48|0
1650360930000|2022-04-19 09:35:30|10524.22|10524.22|10522.87|10522.87|10524.22|10524.22|10522.87|10522.87|0
1650360940000|2022-04-19 09:35:40|10521.64|10521.64|10520.75|10520.75|10521.64|10521.64|10520.75|10520.75|0
1650360950000|2022-04-19 09:35:50|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|10520.54|0
1650360970000|2022-04-19 09:36:10|10520.33|10520.33|10520.6|10520.6|10520.6|10520.6|10520.33|10520.33|0
1650360980000|2022-04-19 09:36:20|10520.69|10520.69|10519.42|10519.42|10520.69|10520.69|10519.24|10519.24|0
1650361000000|2022-04-19 09:36:40|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|0
1650361010000|2022-04-19 09:36:50|10519.13|10519.13|10517.29|10517.29|10519.13|10519.13|10517.06|10517.06|0
1650361040000|2022-04-19 09:37:20|10517.19|10517.19|10517.29|10517.29|10517.29|10517.29|10517.19|10517.19|0
1650361050000|2022-04-19 09:37:30|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|0
1650361060000|2022-04-19 09:37:40|10516.74|10516.74|10516.68|10516.68|10517.04|10517.04|10516.68|10516.68|0
1650361070000|2022-04-19 09:37:50|10516.57|10516.57|10516.68|10516.68|10516.68|10516.68|10516.57|10516.57|0
1650361080000|2022-04-19 09:38:00|10516.57|10516.57|10516.57|10516.57|10516.57|10516.57|10516.57|10516.57|0
1650361090000|2022-04-19 09:38:10|10516.31|10516.31|10515.01|10515.01|10516.31|10516.31|10514.75|10514.75|0
1650361110000|2022-04-19 09:38:30|10514.88|10514.88|10514.67|10514.67|10514.88|10514.88|10514.67|10514.67|0
1650361140000|2022-04-19 09:39:00|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|0
1650361160000|2022-04-19 09:39:20|10515.3|10515.3|10514.92|10514.92|10515.43|10515.43|10514.92|10514.92|0
1650361240000|2022-04-19 09:40:40|10514.81|10514.81|10513.77|10513.77|10514.81|10514.81|10513.77|10513.77|0
1650361270000|2022-04-19 09:41:10|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|10514.28|0
1650361290000|2022-04-19 09:41:30|10514.07|10514.07|10514.07|10514.07|10514.07|10514.07|10514.07|10514.07|0
1650361310000|2022-04-19 09:41:50|10513.69|10513.69|10514.09|10514.09|10514.09|10514.09|10512.51|10512.51|0
1650361350000|2022-04-19 09:42:30|10515.27|10515.27|10516.2|10516.2|10516.2|10516.2|10514.81|10514.81|0
1650361360000|2022-04-19 09:42:40|10516.29|10516.29|10516.49|10516.49|10516.69|10516.69|10516.29|10516.29|0
1650361370000|2022-04-19 09:42:50|10516.07|10516.07|10514.12|10514.12|10516.28|10516.28|10514.12|10514.12|0
1650361380000|2022-04-19 09:43:00|10515.3|10515.3|10515.3|10515.3|10515.3|10515.3|10515.3|10515.3|0
1650361390000|2022-04-19 09:43:10|10515.19|10515.19|10515.09|10515.09|10515.19|10515.19|10515.09|10515.09|0
1650361400000|2022-04-19 09:43:20|10516.24|10516.24|10516.24|10516.24|10516.24|10516.24|10516.24|10516.24|0
1650361410000|2022-04-19 09:43:30|10516.15|10516.15|10516.15|10516.15|10516.15|10516.15|10516.15|10516.15|0
1650361420000|2022-04-19 09:43:40|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|0
1650361440000|2022-04-19 09:44:00|10515.33|10515.33|10515.67|10515.67|10515.67|10515.67|10515.33|10515.33|0
1650361450000|2022-04-19 09:44:10|10516.86|10516.86|10518|10518|10518|10518|10516.86|10516.86|0
1650361460000|2022-04-19 09:44:20|10517.93|10517.93|10517.93|10517.93|10517.93|10517.93|10517.93|10517.93|0
1650361470000|2022-04-19 09:44:30|10518.33|10518.33|10518.48|10518.48|10518.48|10518.48|10518.33|10518.33|0
1650361480000|2022-04-19 09:44:40|10518.65|10518.65|10518.82|10518.82|10518.82|10518.82|10518.65|10518.65|0
1650361490000|2022-04-19 09:44:50|10519.03|10519.03|10518.5|10518.5|10519.03|10519.03|10518.5|10518.5|0
1650361500000|2022-04-19 09:45:00|10519.47|10519.47|10519.55|10519.55|10519.55|10519.55|10519.47|10519.47|0
1650361510000|2022-04-19 09:45:10|10519.93|10519.93|10520.11|10520.11|10520.11|10520.11|10519.93|10519.93|0
1650361520000|2022-04-19 09:45:20|10520.5|10520.5|10521.67|10521.67|10521.67|10521.67|10520.29|10520.29|0
1650361530000|2022-04-19 09:45:30|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|10520.87|0
1650361540000|2022-04-19 09:45:40|10520.37|10520.37|10520.09|10520.09|10520.37|10520.37|10519.97|10519.97|0
1650361550000|2022-04-19 09:45:50|10520.43|10520.43|10520.32|10520.32|10520.43|10520.43|10520.32|10520.32|0
1650361560000|2022-04-19 09:46:00|10520.15|10520.15|10518.36|10518.36|10520.15|10520.15|10518.19|10518.19|0
1650361570000|2022-04-19 09:46:10|10518.3|10518.3|10520.25|10520.25|10520.25|10520.25|10518.3|10518.3|0
1650361580000|2022-04-19 09:46:20|10520.65|10520.65|10520.49|10520.49|10520.65|10520.65|10520.49|10520.49|0
1650361590000|2022-04-19 09:46:30|10520.67|10520.67|10520.67|10520.67|10520.67|10520.67|10520.67|10520.67|0
1650361600000|2022-04-19 09:46:40|10521.64|10521.64|10522.08|10522.08|10522.08|10522.08|10521.64|10521.64|0
1650361610000|2022-04-19 09:46:50|10522.48|10522.48|10522.91|10522.91|10522.91|10522.91|10522.48|10522.48|0
1650361630000|2022-04-19 09:47:10|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|10523.89|0
1650361660000|2022-04-19 09:47:40|10523.49|10523.49|10523.21|10523.21|10523.49|10523.49|10523.12|10523.12|0
1650361670000|2022-04-19 09:47:50|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|0
1650361690000|2022-04-19 09:48:10|10524.27|10524.27|10524.27|10524.27|10524.27|10524.27|10524.27|10524.27|0
1650361720000|2022-04-19 09:48:40|10524.38|10524.38|10524.94|10524.94|10524.94|10524.94|10524.38|10524.38|0
1650361750000|2022-04-19 09:49:10|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|0
1650361760000|2022-04-19 09:49:20|10525.44|10525.44|10524.45|10524.45|10525.63|10525.63|10524.45|10524.45|0
1650361790000|2022-04-19 09:49:50|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|0
1650361800000|2022-04-19 09:50:00|10524.11|10524.11|10524.11|10524.11|10524.11|10524.11|10524.11|10524.11|0
1650361820000|2022-04-19 09:50:20|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|10525.09|0
1650361850000|2022-04-19 09:50:50|10524.93|10524.93|10522.77|10522.77|10524.93|10524.93|10522.77|10522.77|0
1650361860000|2022-04-19 09:51:00|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|10522.85|0
1650361900000|2022-04-19 09:51:40|10522.45|10522.45|10522.19|10522.19|10522.45|10522.45|10522.19|10522.19|0
1650361910000|2022-04-19 09:51:50|10520.47|10520.47|10520.07|10520.07|10520.47|10520.47|10520.07|10520.07|0
1650361920000|2022-04-19 09:52:00|10520.2|10520.2|10520.2|10520.2|10520.2|10520.2|10520.2|10520.2|0
1650361930000|2022-04-19 09:52:10|10521.18|10521.18|10521.58|10521.58|10521.58|10521.58|10521.18|10521.18|0
1650361960000|2022-04-19 09:52:40|10521.32|10521.32|10521.32|10521.32|10521.32|10521.32|10521.32|10521.32|0
1650361980000|2022-04-19 09:53:00|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|10521.2|0
1650362010000|2022-04-19 09:53:30|10520.8|10520.8|10520.85|10520.85|10520.85|10520.85|10520.8|10520.8|0
1650362020000|2022-04-19 09:53:40|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|10519.87|0
1650362030000|2022-04-19 09:53:50|10519.64|10519.64|10519.64|10519.64|10519.64|10519.64|10519.64|10519.64|0
1650362040000|2022-04-19 09:54:00|10519.43|10519.43|10519.43|10519.43|10519.43|10519.43|10519.43|10519.43|0
1650362060000|2022-04-19 09:54:20|10519.13|10519.13|10519.23|10519.23|10519.23|10519.23|10519.13|10519.13|0
1650362070000|2022-04-19 09:54:30|10519.15|10519.15|10519.15|10519.15|10519.15|10519.15|10519.15|10519.15|0
1650362100000|2022-04-19 09:55:00|10521.49|10521.49|10522.57|10522.57|10522.57|10522.57|10521.49|10521.49|0
1650362110000|2022-04-19 09:55:10|10523.76|10523.76|10523.69|10523.69|10523.76|10523.76|10523.69|10523.69|0
1650362130000|2022-04-19 09:55:30|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|10523.57|0
1650362160000|2022-04-19 09:56:00|10523.7|10523.7|10523.7|10523.7|10523.7|10523.7|10523.7|10523.7|0
1650362190000|2022-04-19 09:56:30|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|10523.96|0
1650362200000|2022-04-19 09:56:40|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|10524.16|0
1650362210000|2022-04-19 09:56:50|10524.68|10524.68|10525.86|10525.86|10525.86|10525.86|10524.68|10524.68|0
1650362220000|2022-04-19 09:57:00|10526.21|10526.21|10528.63|10528.63|10528.63|10528.63|10526.21|10526.21|0
1650362230000|2022-04-19 09:57:10|10528.69|10528.69|10528.76|10528.76|10528.76|10528.76|10528.69|10528.69|0
1650362250000|2022-04-19 09:57:30|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1650362290000|2022-04-19 09:58:10|10528.97|10528.97|10529.94|10529.94|10529.94|10529.94|10528.97|10528.97|0
1650362300000|2022-04-19 09:58:20|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|10530.63|0
1650362320000|2022-04-19 09:58:40|10531|10531|10530.02|10530.02|10531|10531|10530.02|10530.02|0
1650362330000|2022-04-19 09:58:50|10530.82|10530.82|10530.82|10530.82|10530.82|10530.82|10530.82|10530.82|0
1650362340000|2022-04-19 09:59:00|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|0
1650362350000|2022-04-19 09:59:10|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|0
1650362370000|2022-04-19 09:59:30|10530.71|10530.71|10531.89|10531.89|10531.89|10531.89|10530.71|10530.71|0
1650362380000|2022-04-19 09:59:40|10530.91|10530.91|10529.93|10529.93|10530.91|10530.91|10529.93|10529.93|0
1650362390000|2022-04-19 09:59:50|10529.54|10529.54|10525.65|10525.65|10529.54|10529.54|10525.65|10525.65|0
1650362400000|2022-04-19 10:00:00|10525.76|10525.76|10525.46|10525.46|10525.76|10525.76|10525.25|10525.25|0
1650362410000|2022-04-19 10:00:10|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|10525.69|0
1650362420000|2022-04-19 10:00:20|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|10526.21|0
1650362440000|2022-04-19 10:00:40|10526.41|10526.41|10527.73|10527.73|10527.73|10527.73|10526.41|10526.41|0
1650362460000|2022-04-19 10:01:00|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|10527.84|0
1650362490000|2022-04-19 10:01:30|10528.47|10528.47|10524.04|10524.04|10528.47|10528.47|10521.92|10521.92|0
1650362510000|2022-04-19 10:01:50|10523.06|10523.06|10522.66|10522.66|10523.06|10523.06|10522.66|10522.66|0
1650362520000|2022-04-19 10:02:00|10521.48|10521.48|10520.92|10520.92|10521.48|10521.48|10520.92|10520.92|0
1650362540000|2022-04-19 10:02:20|10520.78|10520.78|10520.78|10520.78|10520.78|10520.78|10520.78|10520.78|0
1650362550000|2022-04-19 10:02:30|10520.99|10520.99|10521.03|10521.03|10521.03|10521.03|10520.99|10520.99|0
1650362560000|2022-04-19 10:02:40|10521.16|10521.16|10521.03|10521.03|10521.16|10521.16|10521.03|10521.03|0
1650362570000|2022-04-19 10:02:50|10522.22|10522.22|10522.22|10522.22|10522.22|10522.22|10522.22|10522.22|0
1650362580000|2022-04-19 10:03:00|10522.39|10522.39|10524.47|10524.47|10524.47|10524.47|10522.31|10522.31|0
1650362600000|2022-04-19 10:03:20|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|10523.29|0
1650362610000|2022-04-19 10:03:30|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|0
1650362620000|2022-04-19 10:03:40|10523.08|10523.08|10523.08|10523.08|10523.08|10523.08|10523.08|10523.08|0
1650362630000|2022-04-19 10:03:50|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|10522.11|0
1650362640000|2022-04-19 10:04:00|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|0
1650362660000|2022-04-19 10:04:20|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|10522.29|0
1650362670000|2022-04-19 10:04:30|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|0
1650362680000|2022-04-19 10:04:40|10522.71|10522.71|10523.11|10523.11|10523.11|10523.11|10522.71|10522.71|0
1650362700000|2022-04-19 10:05:00|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|0
1650362720000|2022-04-19 10:05:20|10522.89|10522.89|10522.89|10522.89|10522.89|10522.89|10522.89|10522.89|0
1650362730000|2022-04-19 10:05:30|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|10523.15|0
1650362740000|2022-04-19 10:05:40|10523.54|10523.54|10523.71|10523.71|10523.71|10523.71|10523.54|10523.54|0
1650362750000|2022-04-19 10:05:50|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|10524.9|0
1650362760000|2022-04-19 10:06:00|10523.71|10523.71|10523.59|10523.59|10523.79|10523.79|10523.59|10523.59|0
1650362780000|2022-04-19 10:06:20|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|10521.4|0
1650362790000|2022-04-19 10:06:30|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|10521.26|0
1650362800000|2022-04-19 10:06:40|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|0
1650362830000|2022-04-19 10:07:10|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|0
1650362840000|2022-04-19 10:07:20|10520.48|10520.48|10520.48|10520.48|10520.48|10520.48|10520.48|10520.48|0
1650362850000|2022-04-19 10:07:30|10520.88|10520.88|10520.88|10520.88|10520.88|10520.88|10520.88|10520.88|0
1650362870000|2022-04-19 10:07:50|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|10520.75|0
1650362890000|2022-04-19 10:08:10|10520.35|10520.35|10520.35|10520.35|10520.35|10520.35|10520.35|10520.35|0
1650362910000|2022-04-19 10:08:30|10520.27|10520.27|10520.27|10520.27|10520.27|10520.27|10520.27|10520.27|0
1650362920000|2022-04-19 10:08:40|10520.39|10520.39|10520.39|10520.39|10520.39|10520.39|10520.39|10520.39|0
1650362930000|2022-04-19 10:08:50|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|10520.59|0
1650362960000|2022-04-19 10:09:20|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|0
1650362990000|2022-04-19 10:09:50|10520.2|10520.2|10519.62|10519.62|10520.2|10520.2|10519.22|10519.22|0
1650363000000|2022-04-19 10:10:00|10519.28|10519.28|10519.17|10519.17|10519.28|10519.28|10519.17|10519.17|0
1650363020000|2022-04-19 10:10:20|10519.28|10519.28|10519.23|10519.23|10519.28|10519.28|10519.23|10519.23|0
1650363030000|2022-04-19 10:10:30|10519.06|10519.06|10520.04|10520.04|10520.04|10520.04|10519.06|10519.06|0
1650363040000|2022-04-19 10:10:40|10519.64|10519.64|10520.38|10520.38|10520.38|10520.38|10519.37|10519.37|0
1650363060000|2022-04-19 10:11:00|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|0
1650363070000|2022-04-19 10:11:10|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|10518.88|0
1650363110000|2022-04-19 10:11:50|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|10519.28|0
1650363150000|2022-04-19 10:12:30|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|0
1650363170000|2022-04-19 10:12:50|10519.49|10519.49|10519.56|10519.56|10519.56|10519.56|10519.42|10519.42|0
1650363190000|2022-04-19 10:13:10|10519.81|10519.81|10521|10521|10521|10521|10519.81|10519.81|0
1650363240000|2022-04-19 10:14:00|10521.1|10521.1|10521.03|10521.03|10521.2|10521.2|10521.03|10521.03|0
1650363250000|2022-04-19 10:14:10|10521.24|10521.24|10522.21|10522.21|10522.21|10522.21|10521.24|10521.24|0
1650363270000|2022-04-19 10:14:30|10523.4|10523.4|10523.4|10523.4|10523.4|10523.4|10523.4|10523.4|0
1650363290000|2022-04-19 10:14:50|10522.21|10522.21|10522.21|10522.21|10522.21|10522.21|10522.21|10522.21|0
1650363300000|2022-04-19 10:15:00|10522|10522|10523.33|10523.33|10523.33|10523.33|10522|10522|0
1650363330000|2022-04-19 10:15:30|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|10523.44|0
1650363370000|2022-04-19 10:16:10|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|10523.54|0
1650363380000|2022-04-19 10:16:20|10523.28|10523.28|10524.47|10524.47|10524.47|10524.47|10523.28|10523.28|0
1650363390000|2022-04-19 10:16:30|10524.33|10524.33|10524.84|10524.84|10524.84|10524.84|10524.33|10524.33|0
1650363400000|2022-04-19 10:16:40|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|10525.34|0
1650363420000|2022-04-19 10:17:00|10525.62|10525.62|10525.62|10525.62|10525.62|10525.62|10525.62|10525.62|0
1650363430000|2022-04-19 10:17:10|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|0
1650363460000|2022-04-19 10:17:40|10524.76|10524.76|10526.72|10526.72|10526.72|10526.72|10524.76|10524.76|0
1650363480000|2022-04-19 10:18:00|10527.9|10527.9|10528.06|10528.06|10528.06|10528.06|10527.9|10527.9|0
1650363490000|2022-04-19 10:18:10|10528.28|10528.28|10528.35|10528.35|10528.35|10528.35|10528.28|10528.28|0
1650363500000|2022-04-19 10:18:20|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|10528.75|0
1650363510000|2022-04-19 10:18:30|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|0
1650363520000|2022-04-19 10:18:40|10529.9|10529.9|10530.18|10530.18|10530.18|10530.18|10528.92|10528.92|0
1650363530000|2022-04-19 10:18:50|10529|10529|10529|10529|10529|10529|10529|10529|0
1650363540000|2022-04-19 10:19:00|10529.98|10529.98|10532.51|10532.51|10532.51|10532.51|10529.58|10529.58|0
1650363550000|2022-04-19 10:19:10|10532.3|10532.3|10531.9|10531.9|10532.3|10532.3|10531.9|10531.9|0
1650363560000|2022-04-19 10:19:20|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|0
1650363580000|2022-04-19 10:19:40|10530.82|10530.82|10531.6|10531.6|10531.6|10531.6|10530.82|10530.82|0
1650363590000|2022-04-19 10:19:50|10531.67|10531.67|10531.67|10531.67|10531.67|10531.67|10531.67|10531.67|0
1650363600000|2022-04-19 10:20:00|10531.41|10531.41|10531.61|10531.61|10531.61|10531.61|10530.43|10530.43|0
1650363620000|2022-04-19 10:20:20|10531.87|10531.87|10532.27|10532.27|10532.27|10532.27|10531.87|10531.87|0
1650363640000|2022-04-19 10:20:40|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|0
1650363670000|2022-04-19 10:21:10|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|0
1650363700000|2022-04-19 10:21:40|10533.25|10533.25|10534.18|10534.18|10534.23|10534.23|10533.25|10533.25|0
1650363720000|2022-04-19 10:22:00|10534.53|10534.53|10534.53|10534.53|10534.53|10534.53|10534.53|10534.53|0
1650363750000|2022-04-19 10:22:30|10534.36|10534.36|10534.36|10534.36|10534.36|10534.36|10534.36|10534.36|0
1650363770000|2022-04-19 10:22:50|10535.54|10535.54|10535.54|10535.54|10535.54|10535.54|10535.54|10535.54|0
1650363780000|2022-04-19 10:23:00|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|10535.66|0
1650363790000|2022-04-19 10:23:10|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|10535.26|0
1650363800000|2022-04-19 10:23:20|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|10532.89|0
1650363820000|2022-04-19 10:23:40|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|0
1650363880000|2022-04-19 10:24:40|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|0
1650363910000|2022-04-19 10:25:10|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|0
1650363920000|2022-04-19 10:25:20|10531.34|10531.34|10528.9|10528.9|10531.34|10531.34|10528.9|10528.9|0
1650363930000|2022-04-19 10:25:30|10528.74|10528.74|10528.7|10528.7|10528.96|10528.96|10528.7|10528.7|0
1650363950000|2022-04-19 10:25:50|10528.5|10528.5|10527.35|10527.35|10528.5|10528.5|10527.35|10527.35|0
1650363960000|2022-04-19 10:26:00|10527.2|10527.2|10526.99|10526.99|10527.2|10527.2|10526.99|10526.99|0
1650363980000|2022-04-19 10:26:20|10526.86|10526.86|10527.26|10527.26|10527.26|10527.26|10526.86|10526.86|0
1650364000000|2022-04-19 10:26:40|10527.09|10527.09|10527.09|10527.09|10527.09|10527.09|10527.09|10527.09|0
1650364020000|2022-04-19 10:27:00|10526.59|10526.59|10524.2|10524.2|10526.59|10526.59|10524.2|10524.2|0
1650364030000|2022-04-19 10:27:10|10523.8|10523.8|10525|10525|10525|10525|10523.8|10523.8|0
1650364040000|2022-04-19 10:27:20|10526.67|10526.67|10525.69|10525.69|10526.67|10526.67|10525.69|10525.69|0
1650364080000|2022-04-19 10:28:00|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|10525.48|0
1650364100000|2022-04-19 10:28:20|10525.13|10525.13|10524.16|10524.16|10525.13|10525.13|10524.16|10524.16|0
1650364110000|2022-04-19 10:28:30|10523.99|10523.99|10523.49|10523.49|10523.99|10523.99|10523.49|10523.49|0
1650364120000|2022-04-19 10:28:40|10523.83|10523.83|10524.63|10524.63|10524.63|10524.63|10523.83|10523.83|0
1650364130000|2022-04-19 10:28:50|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|10524.37|0
1650364140000|2022-04-19 10:29:00|10523.97|10523.97|10523.52|10523.52|10523.97|10523.97|10523.52|10523.52|0
1650364150000|2022-04-19 10:29:10|10523.31|10523.31|10523.31|10523.31|10523.31|10523.31|10523.31|10523.31|0
1650364200000|2022-04-19 10:30:00|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|10523.2|0
1650364210000|2022-04-19 10:30:10|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|0
1650364220000|2022-04-19 10:30:20|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|0
1650364260000|2022-04-19 10:31:00|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|0
1650364270000|2022-04-19 10:31:10|10524.02|10524.02|10524.02|10524.02|10524.02|10524.02|10524.02|10524.02|0
1650364320000|2022-04-19 10:32:00|10525|10525|10525.97|10525.97|10525.97|10525.97|10525|10525|0
1650364360000|2022-04-19 10:32:40|10525.58|10525.58|10526.76|10526.76|10526.76|10526.76|10525.58|10525.58|0
1650364390000|2022-04-19 10:33:10|10526.36|10526.36|10526.76|10526.76|10526.76|10526.76|10526.36|10526.36|0
1650364400000|2022-04-19 10:33:20|10527.16|10527.16|10527.34|10527.34|10527.55|10527.55|10527.16|10527.16|0
1650364410000|2022-04-19 10:33:30|10526.16|10526.16|10527.34|10527.34|10527.34|10527.34|10526.16|10526.16|0
1650364420000|2022-04-19 10:33:40|10526.16|10526.16|10525.66|10525.66|10526.16|10526.16|10525.66|10525.66|0
1650364470000|2022-04-19 10:34:30|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|10524.48|0
1650364500000|2022-04-19 10:35:00|10525.45|10525.45|10527.22|10527.22|10527.22|10527.22|10525.45|10525.45|0
1650364540000|2022-04-19 10:35:40|10527.41|10527.41|10527.8|10527.8|10527.8|10527.8|10527.41|10527.41|0
1650364550000|2022-04-19 10:35:50|10530.17|10530.17|10530.17|10530.17|10530.17|10530.17|10530.17|10530.17|0
1650364560000|2022-04-19 10:36:00|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|0
1650364570000|2022-04-19 10:36:10|10530.42|10530.42|10530.61|10530.61|10530.61|10530.61|10530.42|10530.42|0
1650364600000|2022-04-19 10:36:40|10530.68|10530.68|10530.68|10530.68|10530.68|10530.68|10530.68|10530.68|0
1650364610000|2022-04-19 10:36:50|10530.27|10530.27|10530.27|10530.27|10530.27|10530.27|10530.27|10530.27|0
1650364640000|2022-04-19 10:37:20|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|0
1650364650000|2022-04-19 10:37:30|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|0
1650364680000|2022-04-19 10:38:00|10531.74|10531.74|10532.92|10532.92|10532.92|10532.92|10531.74|10531.74|0
1650364700000|2022-04-19 10:38:20|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|0
1650364730000|2022-04-19 10:38:50|10535.31|10535.31|10537.28|10537.28|10537.28|10537.28|10535.31|10535.31|0
1650364750000|2022-04-19 10:39:10|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|0
1650364770000|2022-04-19 10:39:30|10538.72|10538.72|10538.72|10538.72|10538.72|10538.72|10538.72|10538.72|0
1650364780000|2022-04-19 10:39:40|10538.64|10538.64|10540.34|10540.34|10540.34|10540.34|10538.64|10538.64|0
1650364790000|2022-04-19 10:39:50|10541.53|10541.53|10542.22|10542.22|10542.22|10542.22|10541.53|10541.53|0
1650364800000|2022-04-19 10:40:00|10542.04|10542.04|10540.86|10540.86|10542.25|10542.25|10540.86|10540.86|0
1650364810000|2022-04-19 10:40:10|10539.67|10539.67|10538.15|10538.15|10539.67|10539.67|10538.15|10538.15|0
1650364820000|2022-04-19 10:40:20|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|10538.27|0
1650364850000|2022-04-19 10:40:50|10537.85|10537.85|10535.14|10535.14|10537.85|10537.85|10535.14|10535.14|0
1650364860000|2022-04-19 10:41:00|10534.88|10534.88|10534.53|10534.53|10534.88|10534.88|10534.53|10534.53|0
1650364870000|2022-04-19 10:41:10|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|0
1650364880000|2022-04-19 10:41:20|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|0
1650364890000|2022-04-19 10:41:30|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|10533.73|0
1650364900000|2022-04-19 10:41:40|10533.96|10533.96|10533.96|10533.96|10533.96|10533.96|10533.96|10533.96|0
1650364910000|2022-04-19 10:41:50|10534.08|10534.08|10534.08|10534.08|10534.08|10534.08|10534.08|10534.08|0
1650364930000|2022-04-19 10:42:10|10534.25|10534.25|10534.25|10534.25|10534.25|10534.25|10534.25|10534.25|0
1650364940000|2022-04-19 10:42:20|10534.46|10534.46|10534.46|10534.46|10534.46|10534.46|10534.46|10534.46|0
1650364950000|2022-04-19 10:42:30|10534.98|10534.98|10534.98|10534.98|10534.98|10534.98|10534.98|10534.98|0
1650364970000|2022-04-19 10:42:50|10535.1|10535.1|10535.1|10535.1|10535.1|10535.1|10535.1|10535.1|0
1650364990000|2022-04-19 10:43:10|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|10534.89|0
1650365000000|2022-04-19 10:43:20|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|0
1650365010000|2022-04-19 10:43:30|10536.27|10536.27|10536.51|10536.51|10536.51|10536.51|10536.27|10536.27|0
1650365050000|2022-04-19 10:44:10|10536.74|10536.74|10536.81|10536.81|10536.81|10536.81|10536.74|10536.74|0
1650365060000|2022-04-19 10:44:20|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|0
1650365110000|2022-04-19 10:45:10|10536.96|10536.96|10536.96|10536.96|10536.96|10536.96|10536.96|10536.96|0
1650365120000|2022-04-19 10:45:20|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|0
1650365130000|2022-04-19 10:45:30|10538.48|10538.48|10538.38|10538.38|10538.48|10538.48|10538.38|10538.38|0
1650365150000|2022-04-19 10:45:50|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|10537.19|0
1650365160000|2022-04-19 10:46:00|10536.93|10536.93|10538.32|10538.32|10539.3|10539.3|10536.93|10536.93|0
1650365170000|2022-04-19 10:46:10|10535.96|10535.96|10535.3|10535.3|10535.96|10535.96|10535.3|10535.3|0
1650365180000|2022-04-19 10:46:20|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|10535.09|0
1650365200000|2022-04-19 10:46:40|10534.97|10534.97|10534.86|10534.86|10534.97|10534.97|10534.86|10534.86|0
1650365230000|2022-04-19 10:47:10|10533.88|10533.88|10533.48|10533.48|10533.88|10533.88|10533.48|10533.48|0
1650365240000|2022-04-19 10:47:20|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|0
1650365280000|2022-04-19 10:48:00|10534.5|10534.5|10533.32|10533.32|10534.5|10534.5|10533.32|10533.32|0
1650365300000|2022-04-19 10:48:20|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|0
1650365310000|2022-04-19 10:48:30|10533.68|10533.68|10533.57|10533.57|10533.68|10533.68|10533.57|10533.57|0
1650365340000|2022-04-19 10:49:00|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|0
1650365350000|2022-04-19 10:49:10|10532.27|10532.27|10531.08|10531.08|10532.27|10532.27|10531.08|10531.08|0
1650365360000|2022-04-19 10:49:20|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|0
1650365370000|2022-04-19 10:49:30|10533.25|10533.25|10533.25|10533.25|10533.25|10533.25|10533.25|10533.25|0
1650365390000|2022-04-19 10:49:50|10533.15|10533.15|10533.15|10533.15|10533.15|10533.15|10533.15|10533.15|0
1650365400000|2022-04-19 10:50:00|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|0
1650365420000|2022-04-19 10:50:20|10533.15|10533.15|10533.38|10533.38|10533.38|10533.38|10533.15|10533.15|0
1650365470000|2022-04-19 10:51:10|10534.59|10534.59|10535.45|10535.45|10535.45|10535.45|10534.59|10534.59|0
1650365480000|2022-04-19 10:51:20|10535.28|10535.28|10534.3|10534.3|10535.28|10535.28|10534.3|10534.3|0
1650365490000|2022-04-19 10:51:30|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|10533.32|0
1650365520000|2022-04-19 10:52:00|10533.72|10533.72|10533.55|10533.55|10533.72|10533.72|10533.55|10533.55|0
1650365560000|2022-04-19 10:52:40|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|10533.39|0
1650365610000|2022-04-19 10:53:30|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|10533.27|0
1650365640000|2022-04-19 10:54:00|10533.16|10533.16|10533.16|10533.16|10533.16|10533.16|10533.16|10533.16|0
1650365650000|2022-04-19 10:54:10|10532.99|10532.99|10532.59|10532.59|10532.99|10532.99|10532.59|10532.59|0
1650365660000|2022-04-19 10:54:20|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|10532.43|0
1650365710000|2022-04-19 10:55:10|10532.35|10532.35|10532.27|10532.27|10532.35|10532.35|10532.27|10532.27|0
1650365730000|2022-04-19 10:55:30|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|0
1650365740000|2022-04-19 10:55:40|10532.35|10532.35|10532.11|10532.11|10532.35|10532.35|10532.11|10532.11|0
1650365760000|2022-04-19 10:56:00|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|0
1650365810000|2022-04-19 10:56:50|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|10532.36|0
1650365820000|2022-04-19 10:57:00|10532.1|10532.1|10535.82|10535.82|10535.82|10535.82|10532.1|10532.1|0
1650365830000|2022-04-19 10:57:10|10537.01|10537.01|10537.4|10537.4|10537.6|10537.6|10537.01|10537.01|0
1650365840000|2022-04-19 10:57:20|10537.34|10537.34|10535.83|10535.83|10537.34|10537.34|10535.83|10535.83|0
1650365850000|2022-04-19 10:57:30|10534.65|10534.65|10534.25|10534.25|10534.65|10534.65|10534.25|10534.25|0
1650365860000|2022-04-19 10:57:40|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|10534.32|0
1650365880000|2022-04-19 10:58:00|10534.49|10534.49|10534.99|10534.99|10534.99|10534.99|10534.49|10534.49|0
1650365890000|2022-04-19 10:58:10|10535.13|10535.13|10535.24|10535.24|10535.24|10535.24|10535.13|10535.13|0
1650365900000|2022-04-19 10:58:20|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|10535.41|0
1650365920000|2022-04-19 10:58:40|10535.51|10535.51|10535.51|10535.51|10535.51|10535.51|10535.51|10535.51|0
1650365940000|2022-04-19 10:59:00|10536.17|10536.17|10535.18|10535.18|10536.49|10536.49|10535.18|10535.18|0
1650365950000|2022-04-19 10:59:10|10535.28|10535.28|10535.62|10535.62|10535.88|10535.88|10535.28|10535.28|0
1650365970000|2022-04-19 10:59:30|10535.74|10535.74|10536.53|10536.53|10536.53|10536.53|10535.74|10535.74|0
1650365980000|2022-04-19 10:59:40|10536.13|10536.13|10536.53|10536.53|10536.53|10536.53|10536.13|10536.13|0
1650365990000|2022-04-19 10:59:50|10536.93|10536.93|10538.88|10538.88|10538.88|10538.88|10536.93|10536.93|0
1650366000000|2022-04-19 11:00:00|10539.18|10539.18|10539.34|10539.34|10539.34|10539.34|10539.18|10539.18|0
1650366020000|2022-04-19 11:00:20|10539.86|10539.86|10541.45|10541.45|10541.45|10541.45|10539.86|10539.86|0
1650366030000|2022-04-19 11:00:30|10541.95|10541.95|10541.21|10541.21|10542.58|10542.58|10541.21|10541.21|0
1650366040000|2022-04-19 11:00:40|10540.81|10540.81|10539.63|10539.63|10540.81|10540.81|10539.63|10539.63|0
1650366050000|2022-04-19 11:00:50|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|0
1650366060000|2022-04-19 11:01:00|10539.64|10539.64|10539.64|10539.64|10539.64|10539.64|10539.64|10539.64|0
1650366080000|2022-04-19 11:01:20|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|0
1650366110000|2022-04-19 11:01:50|10539.17|10539.17|10539.17|10539.17|10539.17|10539.17|10539.17|10539.17|0
1650366120000|2022-04-19 11:02:00|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|0
1650366140000|2022-04-19 11:02:20|10537.78|10537.78|10538.04|10538.04|10538.04|10538.04|10537.78|10537.78|0
1650366150000|2022-04-19 11:02:30|10538.16|10538.16|10538.12|10538.12|10538.52|10538.52|10538.12|10538.12|0
1650366160000|2022-04-19 11:02:40|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|0
1650366170000|2022-04-19 11:02:50|10538.39|10538.39|10538.46|10538.46|10538.46|10538.46|10538.39|10538.39|0
1650366190000|2022-04-19 11:03:10|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|10537.49|0
1650366210000|2022-04-19 11:03:30|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|0
1650366230000|2022-04-19 11:03:50|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|0
1650366250000|2022-04-19 11:04:10|10536.77|10536.77|10537.16|10537.16|10537.16|10537.16|10536.77|10536.77|0
1650366310000|2022-04-19 11:05:10|10538.35|10538.35|10538.18|10538.18|10538.35|10538.35|10538.18|10538.18|0
1650366330000|2022-04-19 11:05:30|10537.84|10537.84|10539.02|10539.02|10539.02|10539.02|10537.84|10537.84|0
1650366340000|2022-04-19 11:05:40|10538.92|10538.92|10539.02|10539.02|10539.02|10539.02|10538.92|10538.92|0
1650366350000|2022-04-19 11:05:50|10539.12|10539.12|10538.14|10538.14|10539.12|10539.12|10538.14|10538.14|0
1650366360000|2022-04-19 11:06:00|10537.17|10537.17|10536.65|10536.65|10537.17|10537.17|10536.65|10536.65|0
1650366390000|2022-04-19 11:06:30|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|10536.86|0
1650366400000|2022-04-19 11:06:40|10536.73|10536.73|10536.61|10536.61|10537.92|10537.92|10536.61|10536.61|0
1650366410000|2022-04-19 11:06:50|10537.79|10537.79|10537.42|10537.42|10537.79|10537.79|10537.42|10537.42|0
1650366460000|2022-04-19 11:07:40|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|0
1650366470000|2022-04-19 11:07:50|10538.72|10538.72|10538.61|10538.61|10538.72|10538.72|10538.61|10538.61|0
1650366480000|2022-04-19 11:08:00|10538.49|10538.49|10540.21|10540.21|10541.19|10541.19|10538.49|10538.49|0
1650366500000|2022-04-19 11:08:20|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|10539.71|0
1650366510000|2022-04-19 11:08:30|10539.45|10539.45|10539.71|10539.71|10539.71|10539.71|10539.45|10539.45|0
1650366520000|2022-04-19 11:08:40|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|0
1650366530000|2022-04-19 11:08:50|10542.84|10542.84|10543.65|10543.65|10543.82|10543.82|10542.84|10542.84|0
1650366540000|2022-04-19 11:09:00|10542.47|10542.47|10542.01|10542.01|10542.6|10542.6|10542.01|10542.01|0
1650366580000|2022-04-19 11:09:40|10543.19|10543.19|10544.45|10544.45|10544.45|10544.45|10543.19|10543.19|0
1650366590000|2022-04-19 11:09:50|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|0
1650366600000|2022-04-19 11:10:00|10544.8|10544.8|10545.02|10545.02|10545.02|10545.02|10544.8|10544.8|0
1650366620000|2022-04-19 11:10:20|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|10545.22|0
1650366630000|2022-04-19 11:10:30|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|10545.43|0
1650366670000|2022-04-19 11:11:10|10544.95|10544.95|10545.61|10545.61|10545.77|10545.77|10544.95|10544.95|0
1650366680000|2022-04-19 11:11:20|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|0
1650366710000|2022-04-19 11:11:50|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|10545.05|0
1650366750000|2022-04-19 11:12:30|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|10545.16|0
1650366760000|2022-04-19 11:12:40|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|10544.66|0
1650366780000|2022-04-19 11:13:00|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|0
1650366790000|2022-04-19 11:13:10|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|0
1650366820000|2022-04-19 11:13:40|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|10545.63|0
1650366840000|2022-04-19 11:14:00|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|0
1650366870000|2022-04-19 11:14:30|10545.63|10545.63|10545.46|10545.46|10545.63|10545.63|10544.28|10544.28|0
1650366890000|2022-04-19 11:14:50|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|0
1650366900000|2022-04-19 11:15:00|10545.23|10545.23|10545.81|10545.81|10545.81|10545.81|10545.23|10545.23|0
1650366920000|2022-04-19 11:15:20|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|10545.92|0
1650366930000|2022-04-19 11:15:30|10547.1|10547.1|10547.1|10547.1|10547.1|10547.1|10547.1|10547.1|0
1650366950000|2022-04-19 11:15:50|10547.33|10547.33|10547.19|10547.19|10547.33|10547.33|10546.99|10546.99|0
1650366960000|2022-04-19 11:16:00|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|10547.02|0
1650366980000|2022-04-19 11:16:20|10546.84|10546.84|10545.49|10545.49|10546.84|10546.84|10545.49|10545.49|0
1650366990000|2022-04-19 11:16:30|10544.31|10544.31|10544.14|10544.14|10544.31|10544.31|10544.14|10544.14|0
1650367000000|2022-04-19 11:16:40|10544.03|10544.03|10544.32|10544.32|10546.27|10546.27|10543.91|10543.91|0
1650367010000|2022-04-19 11:16:50|10544.11|10544.11|10543.92|10543.92|10544.9|10544.9|10542.74|10542.74|0
1650367020000|2022-04-19 11:17:00|10544.32|10544.32|10545.94|10545.94|10545.94|10545.94|10544.32|10544.32|0
1650367030000|2022-04-19 11:17:10|10545.84|10545.84|10545.8|10545.8|10545.84|10545.84|10545.8|10545.8|0
1650367040000|2022-04-19 11:17:20|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|0
1650367070000|2022-04-19 11:17:50|10545.03|10545.03|10545.03|10545.03|10545.03|10545.03|10545.03|10545.03|0
1650367080000|2022-04-19 11:18:00|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|10545.46|0
1650367090000|2022-04-19 11:18:10|10544.94|10544.94|10543.76|10543.76|10544.94|10544.94|10543.76|10543.76|0
1650367110000|2022-04-19 11:18:30|10543.36|10543.36|10543.36|10543.36|10543.36|10543.36|10543.36|10543.36|0
1650367150000|2022-04-19 11:19:10|10540.99|10540.99|10537.44|10537.44|10540.99|10540.99|10537.44|10537.44|0
1650367160000|2022-04-19 11:19:20|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|0
1650367180000|2022-04-19 11:19:40|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|10535.28|0
1650367190000|2022-04-19 11:19:50|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|10535.07|0
1650367200000|2022-04-19 11:20:00|10534.57|10534.57|10534.57|10534.57|10534.57|10534.57|10534.57|10534.57|0
1650367210000|2022-04-19 11:20:10|10534.17|10534.17|10533.91|10533.91|10534.17|10534.17|10533.91|10533.91|0
1650367220000|2022-04-19 11:20:20|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|0
1650367230000|2022-04-19 11:20:30|10533.59|10533.59|10533.52|10533.52|10533.59|10533.59|10533.52|10533.52|0
1650367240000|2022-04-19 11:20:40|10532.34|10532.34|10531.16|10531.16|10532.34|10532.34|10530.92|10530.92|0
1650367250000|2022-04-19 11:20:50|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|0
1650367260000|2022-04-19 11:21:00|10531.16|10531.16|10531.34|10531.34|10531.34|10531.34|10530.95|10530.95|0
1650367300000|2022-04-19 11:21:40|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|10531.13|0
1650367320000|2022-04-19 11:22:00|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|10531.3|0
1650367360000|2022-04-19 11:22:40|10531.23|10531.23|10530.86|10530.86|10531.23|10531.23|10530.86|10530.86|0
1650367380000|2022-04-19 11:23:00|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|10530.51|0
1650367390000|2022-04-19 11:23:10|10529.54|10529.54|10529.79|10529.79|10529.79|10529.79|10529.54|10529.54|0
1650367400000|2022-04-19 11:23:20|10528.61|10528.61|10528.61|10528.61|10528.61|10528.61|10528.61|10528.61|0
1650367410000|2022-04-19 11:23:30|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|0
1650367440000|2022-04-19 11:24:00|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|0
1650367450000|2022-04-19 11:24:10|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|0
1650367460000|2022-04-19 11:24:20|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|10528.22|0
1650367480000|2022-04-19 11:24:40|10529.41|10529.41|10529.13|10529.13|10529.41|10529.41|10529.06|10529.06|0
1650367500000|2022-04-19 11:25:00|10529.29|10529.29|10529.42|10529.42|10529.42|10529.42|10529.29|10529.29|0
1650367510000|2022-04-19 11:25:10|10529.55|10529.55|10528.85|10528.85|10529.55|10529.55|10528.85|10528.85|0
1650367520000|2022-04-19 11:25:20|10528.72|10528.72|10526.76|10526.76|10528.72|10528.72|10526.76|10526.76|0
1650367530000|2022-04-19 11:25:30|10527.74|10527.74|10526.76|10526.76|10527.74|10527.74|10526.76|10526.76|0
1650367550000|2022-04-19 11:25:50|10526.37|10526.37|10526.43|10526.43|10526.43|10526.43|10526.37|10526.37|0
1650367560000|2022-04-19 11:26:00|10526.5|10526.5|10528.45|10528.45|10528.45|10528.45|10526.5|10526.5|0
1650367580000|2022-04-19 11:26:20|10528.34|10528.34|10528.27|10528.27|10528.34|10528.34|10528.27|10528.27|0
1650367590000|2022-04-19 11:26:30|10527.85|10527.85|10530.22|10530.22|10530.22|10530.22|10527.85|10527.85|0
1650367600000|2022-04-19 11:26:40|10529.24|10529.24|10529.44|10529.44|10529.44|10529.44|10529.24|10529.24|0
1650367620000|2022-04-19 11:27:00|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|0
1650367640000|2022-04-19 11:27:20|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|0
1650367670000|2022-04-19 11:27:50|10530.48|10530.48|10530.48|10530.48|10530.48|10530.48|10530.48|10530.48|0
1650367680000|2022-04-19 11:28:00|10530.36|10530.36|10529.84|10529.84|10530.36|10530.36|10529.84|10529.84|0
1650367690000|2022-04-19 11:28:10|10528.87|10528.87|10527.61|10527.61|10528.87|10528.87|10527.61|10527.61|0
1650367700000|2022-04-19 11:28:20|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|10527.41|0
1650367710000|2022-04-19 11:28:30|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|0
1650367720000|2022-04-19 11:28:40|10525.04|10525.04|10524.94|10524.94|10525.04|10525.04|10524.54|10524.54|0
1650367740000|2022-04-19 11:29:00|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|0
1650367750000|2022-04-19 11:29:10|10524.46|10524.46|10524.67|10524.67|10524.67|10524.67|10524.46|10524.46|0
1650367770000|2022-04-19 11:29:30|10524.17|10524.17|10523.67|10523.67|10524.17|10524.17|10523.67|10523.67|0
1650367780000|2022-04-19 11:29:40|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|10523.74|0
1650367790000|2022-04-19 11:29:50|10523.34|10523.34|10523.34|10523.34|10523.34|10523.34|10523.34|10523.34|0
1650367800000|2022-04-19 11:30:00|10523.08|10523.08|10522.39|10522.39|10523.08|10523.08|10522.39|10522.39|0
1650367810000|2022-04-19 11:30:10|10522.33|10522.33|10521.03|10521.03|10522.33|10522.33|10521.03|10521.03|0
1650367850000|2022-04-19 11:30:50|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|10519.85|0
1650367860000|2022-04-19 11:31:00|10520.36|10520.36|10520.49|10520.49|10520.49|10520.49|10520.36|10520.36|0
1650367930000|2022-04-19 11:32:10|10521.67|10521.67|10523.05|10523.05|10524.03|10524.03|10521.67|10521.67|0
1650367960000|2022-04-19 11:32:40|10523.18|10523.18|10523.24|10523.24|10523.24|10523.24|10523.18|10523.18|0
1650368020000|2022-04-19 11:33:40|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|0
1650368030000|2022-04-19 11:33:50|10521.66|10521.66|10521.66|10521.66|10521.66|10521.66|10521.66|10521.66|0
1650368060000|2022-04-19 11:34:20|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|10521.87|0
1650368110000|2022-04-19 11:35:10|10521.71|10521.71|10521.71|10521.71|10521.71|10521.71|10521.71|10521.71|0
1650368120000|2022-04-19 11:35:20|10521.48|10521.48|10521.48|10521.48|10521.48|10521.48|10521.48|10521.48|0
1650368140000|2022-04-19 11:35:40|10521.17|10521.17|10520.19|10520.19|10521.17|10521.17|10520.19|10520.19|0
1650368150000|2022-04-19 11:35:50|10519.21|10519.21|10519.21|10519.21|10519.21|10519.21|10519.21|10519.21|0
1650368170000|2022-04-19 11:36:10|10521.17|10521.17|10521.17|10521.17|10521.17|10521.17|10521.17|10521.17|0
1650368180000|2022-04-19 11:36:20|10521.28|10521.28|10521.35|10521.35|10521.35|10521.35|10521.28|10521.28|0
1650368190000|2022-04-19 11:36:30|10520.17|10520.17|10519.75|10519.75|10520.17|10520.17|10519.75|10519.75|0
1650368200000|2022-04-19 11:36:40|10519.86|10519.86|10521.05|10521.05|10521.05|10521.05|10519.86|10519.86|0
1650368210000|2022-04-19 11:36:50|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|0
1650368220000|2022-04-19 11:37:00|10521.05|10521.05|10521.05|10521.05|10521.05|10521.05|10521.05|10521.05|0
1650368240000|2022-04-19 11:37:20|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|10520.98|0
1650368250000|2022-04-19 11:37:30|10520|10520|10519.27|10519.27|10520|10520|10519.27|10519.27|0
1650368260000|2022-04-19 11:37:40|10518.09|10518.09|10517.94|10517.94|10518.34|10518.34|10517.94|10517.94|0
1650368270000|2022-04-19 11:37:50|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|0
1650368280000|2022-04-19 11:38:00|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|10517.43|0
1650368290000|2022-04-19 11:38:10|10517.17|10517.17|10517.3|10517.3|10517.3|10517.3|10517.17|10517.17|0
1650368300000|2022-04-19 11:38:20|10517.11|10517.11|10517.37|10517.37|10517.37|10517.37|10517.11|10517.11|0
1650368320000|2022-04-19 11:38:40|10517.03|10517.03|10517.2|10517.2|10517.2|10517.2|10517.03|10517.03|0
1650368330000|2022-04-19 11:38:50|10516.02|10516.02|10516.02|10516.02|10516.02|10516.02|10516.02|10516.02|0
1650368350000|2022-04-19 11:39:10|10515.74|10515.74|10515.56|10515.56|10515.74|10515.74|10515.56|10515.56|0
1650368360000|2022-04-19 11:39:20|10516.74|10516.74|10516.61|10516.61|10516.74|10516.74|10516.61|10516.61|0
1650368380000|2022-04-19 11:39:40|10516.24|10516.24|10517.33|10517.33|10517.33|10517.33|10516.14|10516.14|0
1650368390000|2022-04-19 11:39:50|10517.44|10517.44|10517.04|10517.04|10517.44|10517.44|10517.04|10517.04|0
1650368430000|2022-04-19 11:40:30|10517.47|10517.47|10518.21|10518.21|10519|10519|10517.47|10517.47|0
1650368460000|2022-04-19 11:41:00|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10517.15|10517.15|0
1650368470000|2022-04-19 11:41:10|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|10518.55|0
1650368500000|2022-04-19 11:41:40|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|0
1650368520000|2022-04-19 11:42:00|10518.66|10518.66|10518.66|10518.66|10518.66|10518.66|10518.66|10518.66|0
1650368530000|2022-04-19 11:42:10|10519.85|10519.85|10519.96|10519.96|10519.96|10519.96|10519.85|10519.85|0
1650368540000|2022-04-19 11:42:20|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|10517.6|10517.6|0
1650368550000|2022-04-19 11:42:30|10518.91|10518.91|10518.91|10518.91|10518.91|10518.91|10518.91|10518.91|0
1650368570000|2022-04-19 11:42:50|10519.03|10519.03|10518.91|10518.91|10519.03|10519.03|10518.91|10518.91|0
1650368580000|2022-04-19 11:43:00|10517.94|10517.94|10517.94|10517.94|10517.94|10517.94|10517.94|10517.94|0
1650368590000|2022-04-19 11:43:10|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|10518.1|0
1650368600000|2022-04-19 11:43:20|10518.12|10518.12|10518.39|10518.39|10518.39|10518.39|10518.12|10518.12|0
1650368630000|2022-04-19 11:43:50|10518.56|10518.56|10518.56|10518.56|10518.56|10518.56|10518.56|10518.56|0
1650368640000|2022-04-19 11:44:00|10518.39|10518.39|10519.44|10519.44|10519.44|10519.44|10518.39|10518.39|0
1650368650000|2022-04-19 11:44:10|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|0
1650368660000|2022-04-19 11:44:20|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|0
1650368690000|2022-04-19 11:44:50|10519.73|10519.73|10519.73|10519.73|10519.73|10519.73|10519.73|10519.73|0
1650368710000|2022-04-19 11:45:10|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|0
1650368720000|2022-04-19 11:45:20|10519.73|10519.73|10520.91|10520.91|10520.91|10520.91|10519.73|10519.73|0
1650368730000|2022-04-19 11:45:30|10521.03|10521.03|10521.19|10521.19|10521.29|10521.29|10521.03|10521.03|0
1650368760000|2022-04-19 11:46:00|10521.26|10521.26|10521.26|10521.26|10521.42|10521.42|10520.87|10520.87|0
1650368800000|2022-04-19 11:46:40|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|10521.16|0
1650368810000|2022-04-19 11:46:50|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|0
1650368820000|2022-04-19 11:47:00|10519.77|10519.77|10520.95|10520.95|10520.95|10520.95|10519.77|10519.77|0
1650368830000|2022-04-19 11:47:10|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|0
1650368860000|2022-04-19 11:47:40|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|0
1650368870000|2022-04-19 11:47:50|10521.68|10521.68|10522.66|10522.66|10522.66|10522.66|10521.68|10521.68|0
1650368880000|2022-04-19 11:48:00|10522.74|10522.74|10522.74|10522.74|10522.74|10522.74|10522.74|10522.74|0
1650368890000|2022-04-19 11:48:10|10523.92|10523.92|10524.02|10524.02|10524.02|10524.02|10523.92|10523.92|0
1650368910000|2022-04-19 11:48:30|10524.19|10524.19|10524.19|10524.19|10524.19|10524.19|10524.19|10524.19|0
1650368930000|2022-04-19 11:48:50|10525.37|10525.37|10525.37|10525.37|10525.37|10525.37|10525.37|10525.37|0
1650368940000|2022-04-19 11:49:00|10524.39|10524.39|10524.72|10524.72|10525.37|10525.37|10524.39|10524.39|0
1650368950000|2022-04-19 11:49:10|10524.79|10524.79|10524.79|10524.79|10524.79|10524.79|10524.79|10524.79|0
1650368960000|2022-04-19 11:49:20|10525.77|10525.77|10524.79|10524.79|10525.77|10525.77|10524.79|10524.79|0
1650369010000|2022-04-19 11:50:10|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|10524.88|0
1650369020000|2022-04-19 11:50:20|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|10525.4|0
1650369030000|2022-04-19 11:50:30|10525|10525|10525.4|10525.4|10525.4|10525.4|10525|10525|0
1650369060000|2022-04-19 11:51:00|10526.58|10526.58|10526.58|10526.58|10526.58|10526.58|10526.58|10526.58|0
1650369070000|2022-04-19 11:51:10|10528.54|10528.54|10529.89|10529.89|10529.89|10529.89|10528.54|10528.54|0
1650369080000|2022-04-19 11:51:20|10530.87|10530.87|10531.95|10531.95|10531.95|10531.95|10530.87|10530.87|0
1650369090000|2022-04-19 11:51:30|10531.84|10531.84|10531.44|10531.44|10531.84|10531.84|10531.44|10531.44|0
1650369110000|2022-04-19 11:51:50|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|10531.34|0
1650369120000|2022-04-19 11:52:00|10530.36|10530.36|10530.02|10530.02|10530.36|10530.36|10530.02|10530.02|0
1650369130000|2022-04-19 11:52:10|10528.83|10528.83|10528.78|10528.78|10528.83|10528.83|10527.6|10527.6|0
1650369140000|2022-04-19 11:52:20|10528.94|10528.94|10528.55|10528.55|10528.94|10528.94|10528.55|10528.55|0
1650369200000|2022-04-19 11:53:20|10528.5|10528.5|10528.59|10528.59|10528.59|10528.59|10528.5|10528.5|0
1650369210000|2022-04-19 11:53:30|10528.85|10528.85|10528.93|10528.93|10528.93|10528.93|10528.85|10528.85|0
1650369220000|2022-04-19 11:53:40|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|10528.53|0
1650369230000|2022-04-19 11:53:50|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|0
1650369240000|2022-04-19 11:54:00|10529.55|10529.55|10527.83|10527.83|10529.55|10529.55|10527.83|10527.83|0
1650369300000|2022-04-19 11:55:00|10528.23|10528.23|10528.23|10528.23|10528.23|10528.23|10528.15|10528.15|0
1650369310000|2022-04-19 11:55:10|10528|10528|10529.67|10529.67|10529.67|10529.67|10527.67|10527.67|0
1650369320000|2022-04-19 11:55:20|10529.87|10529.87|10530.14|10530.14|10530.14|10530.14|10529.87|10529.87|0
1650369330000|2022-04-19 11:55:30|10530.22|10530.22|10530.05|10530.05|10530.22|10530.22|10530.05|10530.05|0
1650369350000|2022-04-19 11:55:50|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|10529.08|0
1650369400000|2022-04-19 11:56:40|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|10529.47|0
1650369410000|2022-04-19 11:56:50|10529.64|10529.64|10529.74|10529.74|10529.74|10529.74|10529.64|10529.64|0
1650369430000|2022-04-19 11:57:10|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|0
1650369440000|2022-04-19 11:57:20|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|0
1650369470000|2022-04-19 11:57:50|10530.6|10530.6|10530.67|10530.67|10530.67|10530.67|10530.6|10530.6|0
1650369480000|2022-04-19 11:58:00|10530.44|10530.44|10530.26|10530.26|10530.44|10530.44|10530.26|10530.26|0
1650369490000|2022-04-19 11:58:10|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|10530.11|0
1650369510000|2022-04-19 11:58:30|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|0
1650369520000|2022-04-19 11:58:40|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|0
1650369530000|2022-04-19 11:58:50|10528.16|10528.16|10527.74|10527.74|10528.16|10528.16|10527.74|10527.74|0
1650369560000|2022-04-19 11:59:20|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|10527.4|0
1650369590000|2022-04-19 11:59:50|10527.5|10527.5|10526.12|10526.12|10527.5|10527.5|10526.12|10526.12|0
1650369600000|2022-04-19 12:00:00|10525.15|10525.15|10525.54|10525.54|10525.54|10525.54|10525.15|10525.15|0
1650369630000|2022-04-19 12:00:30|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|0
1650369650000|2022-04-19 12:00:50|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|10525.02|0
1650369660000|2022-04-19 12:01:00|10525.42|10525.42|10525.42|10525.42|10525.42|10525.42|10525.42|10525.42|0
1650369670000|2022-04-19 12:01:10|10525.29|10525.29|10525.29|10525.29|10525.29|10525.29|10525.29|10525.29|0
1650369720000|2022-04-19 12:02:00|10524.94|10524.94|10524.73|10524.73|10524.94|10524.94|10524.73|10524.73|0
1650369730000|2022-04-19 12:02:10|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|10524.94|0
1650369750000|2022-04-19 12:02:30|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|10524.77|0
1650369790000|2022-04-19 12:03:10|10523.79|10523.79|10523.62|10523.62|10523.79|10523.79|10523.62|10523.62|0
1650369800000|2022-04-19 12:03:20|10523.22|10523.22|10523.22|10523.22|10523.22|10523.22|10523.22|10523.22|0
1650369840000|2022-04-19 12:04:00|10523.73|10523.73|10525.52|10525.52|10525.52|10525.52|10523.73|10523.73|0
1650369850000|2022-04-19 12:04:10|10526.7|10526.7|10525.7|10525.7|10526.7|10526.7|10525.33|10525.33|0
1650369860000|2022-04-19 12:04:20|10525.59|10525.59|10525.51|10525.51|10525.59|10525.59|10525.51|10525.51|0
1650369880000|2022-04-19 12:04:40|10525.71|10525.71|10525.71|10525.71|10525.71|10525.71|10525.71|10525.71|0
1650369890000|2022-04-19 12:04:50|10526.89|10526.89|10526.82|10526.82|10526.89|10526.89|10526.82|10526.82|0
1650369900000|2022-04-19 12:05:00|10526.97|10526.97|10530|10530|10530|10530|10526.89|10526.89|0
1650369910000|2022-04-19 12:05:10|10530.97|10530.97|10532.03|10532.03|10532.03|10532.03|10530.97|10530.97|0
1650369920000|2022-04-19 12:05:20|10532.24|10532.24|10531.94|10531.94|10532.24|10532.24|10531.94|10531.94|0
1650369930000|2022-04-19 12:05:30|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|0
1650369940000|2022-04-19 12:05:40|10531.99|10531.99|10531.75|10531.75|10531.99|10531.99|10531.75|10531.75|0
1650369960000|2022-04-19 12:06:00|10531.88|10531.88|10531.88|10531.88|10531.88|10531.88|10531.88|10531.88|0
1650369980000|2022-04-19 12:06:20|10532.08|10532.08|10531.82|10531.82|10532.08|10532.08|10531.82|10531.82|0
1650369990000|2022-04-19 12:06:30|10532.79|10532.79|10532.79|10532.79|10532.79|10532.79|10532.79|10532.79|0
1650370000000|2022-04-19 12:06:40|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|10531.82|0
1650370010000|2022-04-19 12:06:50|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|0
1650370020000|2022-04-19 12:07:00|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|0
1650370070000|2022-04-19 12:07:50|10534.12|10534.12|10532.94|10532.94|10534.12|10534.12|10532.94|10532.94|0
1650370080000|2022-04-19 12:08:00|10534.12|10534.12|10535.09|10535.09|10535.09|10535.09|10534.12|10534.12|0
1650370100000|2022-04-19 12:08:20|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|0
1650370120000|2022-04-19 12:08:40|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|0
1650370200000|2022-04-19 12:10:00|10535.49|10535.49|10535.26|10535.26|10535.49|10535.49|10535.26|10535.26|0
1650370230000|2022-04-19 12:10:30|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|10534.86|0
1650370240000|2022-04-19 12:10:40|10534.98|10534.98|10535.5|10535.5|10535.5|10535.5|10534.98|10534.98|0
1650370260000|2022-04-19 12:11:00|10534.31|10534.31|10533.8|10533.8|10534.31|10534.31|10533.8|10533.8|0
1650370270000|2022-04-19 12:11:10|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|0
1650370280000|2022-04-19 12:11:20|10533.58|10533.58|10533.58|10533.58|10533.58|10533.58|10533.58|10533.58|0
1650370320000|2022-04-19 12:12:00|10530.04|10530.04|10531.1|10531.1|10531.22|10531.22|10530.04|10530.04|0
1650370330000|2022-04-19 12:12:10|10530.13|10530.13|10529.21|10529.21|10530.13|10530.13|10529.08|10529.08|0
1650370340000|2022-04-19 12:12:20|10528.95|10528.95|10528.82|10528.82|10528.95|10528.95|10528.82|10528.82|0
1650370350000|2022-04-19 12:12:30|10528.42|10528.42|10528.13|10528.13|10528.51|10528.51|10528.05|10528.05|0
1650370360000|2022-04-19 12:12:40|10527.15|10527.15|10527.15|10527.15|10527.15|10527.15|10527.15|10527.15|0
1650370370000|2022-04-19 12:12:50|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|0
1650370380000|2022-04-19 12:13:00|10527.93|10527.93|10526.95|10526.95|10527.93|10527.93|10526.95|10526.95|0
1650370390000|2022-04-19 12:13:10|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|0
1650370410000|2022-04-19 12:13:30|10526.59|10526.59|10526.59|10526.59|10526.59|10526.59|10526.59|10526.59|0
1650370420000|2022-04-19 12:13:40|10526.99|10526.99|10527.12|10527.12|10527.12|10527.12|10526.99|10526.99|0
1650370430000|2022-04-19 12:13:50|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|0
1650370450000|2022-04-19 12:14:10|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|0
1650370470000|2022-04-19 12:14:30|10527.33|10527.33|10526.15|10526.15|10527.33|10527.33|10526.15|10526.15|0
1650370490000|2022-04-19 12:14:50|10526.37|10526.37|10525.43|10525.43|10526.37|10526.37|10525.43|10525.43|0
1650370500000|2022-04-19 12:15:00|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|10525.82|0
1650370530000|2022-04-19 12:15:30|10526|10526|10526|10526|10526|10526|10526|10526|0
1650370540000|2022-04-19 12:15:40|10525.92|10525.92|10526.49|10526.49|10526.49|10526.49|10525.92|10525.92|0
1650370550000|2022-04-19 12:15:50|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|10527.47|0
1650370570000|2022-04-19 12:16:10|10527.12|10527.12|10527.12|10527.12|10527.12|10527.12|10527.12|10527.12|0
1650370590000|2022-04-19 12:16:30|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|10524.75|10524.75|0
1650370630000|2022-04-19 12:17:10|10525.51|10525.51|10525.51|10525.51|10525.51|10525.51|10525.51|10525.51|0
1650370640000|2022-04-19 12:17:20|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|0
1650370650000|2022-04-19 12:17:30|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|10525.41|0
1650370700000|2022-04-19 12:18:20|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|10525.01|0
1650370720000|2022-04-19 12:18:40|10524.75|10524.75|10524.35|10524.35|10524.75|10524.75|10524.25|10524.25|0
1650370730000|2022-04-19 12:18:50|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|0
1650370740000|2022-04-19 12:19:00|10525.09|10525.09|10525.44|10525.44|10525.44|10525.44|10525.09|10525.09|0
1650370790000|2022-04-19 12:19:50|10524.26|10524.26|10524.02|10524.02|10524.26|10524.26|10524.02|10524.02|0
1650370800000|2022-04-19 12:20:00|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|10523.87|0
1650370830000|2022-04-19 12:20:30|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|0
1650370850000|2022-04-19 12:20:50|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|0
1650370870000|2022-04-19 12:21:10|10522.72|10522.72|10522.3|10522.3|10522.72|10522.72|10522.3|10522.3|0
1650370880000|2022-04-19 12:21:20|10522.17|10522.17|10519.87|10519.87|10522.17|10522.17|10519.87|10519.87|0
1650370890000|2022-04-19 12:21:30|10519.75|10519.75|10519.75|10519.75|10519.75|10519.75|10519.75|10519.75|0
1650370900000|2022-04-19 12:21:40|10519.67|10519.67|10518.84|10518.84|10519.67|10519.67|10518.84|10518.84|0
1650370920000|2022-04-19 12:22:00|10517.66|10517.66|10517.66|10517.66|10517.66|10517.66|10517.66|10517.66|0
1650370930000|2022-04-19 12:22:10|10517.14|10517.14|10515.96|10515.96|10517.14|10517.14|10515.96|10515.96|0
1650370940000|2022-04-19 12:22:20|10515.79|10515.79|10514.03|10514.03|10515.79|10515.79|10514.03|10514.03|0
1650370970000|2022-04-19 12:22:50|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|10513.83|0
1650370980000|2022-04-19 12:23:00|10513.33|10513.33|10513.12|10513.12|10513.33|10513.33|10513.12|10513.12|0
1650370990000|2022-04-19 12:23:10|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|0
1650371000000|2022-04-19 12:23:20|10511.71|10511.71|10513.71|10513.71|10513.71|10513.71|10511.71|10511.71|0
1650371010000|2022-04-19 12:23:30|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|10514.06|0
1650371020000|2022-04-19 12:23:40|10516.01|10516.01|10515.03|10515.03|10516.01|10516.01|10515.03|10515.03|0
1650371030000|2022-04-19 12:23:50|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|10514.9|0
1650371040000|2022-04-19 12:24:00|10516.09|10516.09|10516.09|10516.09|10516.09|10516.09|10516.09|10516.09|0
1650371060000|2022-04-19 12:24:20|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|0
1650371090000|2022-04-19 12:24:50|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|0
1650371100000|2022-04-19 12:25:00|10515.35|10515.35|10515.35|10515.35|10515.35|10515.35|10515.35|10515.35|0
1650371110000|2022-04-19 12:25:10|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|10515.66|0
1650371160000|2022-04-19 12:26:00|10515.58|10515.58|10516.56|10516.56|10516.56|10516.56|10515.58|10515.58|0
1650371170000|2022-04-19 12:26:10|10517.06|10517.06|10517.19|10517.19|10517.19|10517.19|10517.06|10517.06|0
1650371240000|2022-04-19 12:27:20|10517.36|10517.36|10517.36|10517.36|10517.36|10517.36|10517.36|10517.36|0
1650371270000|2022-04-19 12:27:50|10518.54|10518.54|10518.31|10518.31|10518.54|10518.54|10518.31|10518.31|0
1650371280000|2022-04-19 12:28:00|10518.41|10518.41|10518.31|10518.31|10518.41|10518.41|10518.31|10518.31|0
1650371290000|2022-04-19 12:28:10|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|10517.91|0
1650371300000|2022-04-19 12:28:20|10518.43|10518.43|10518.43|10518.43|10518.43|10518.43|10518.43|10518.43|0
1650371320000|2022-04-19 12:28:40|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|10518.61|0
1650371330000|2022-04-19 12:28:50|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|10518.77|0
1650371340000|2022-04-19 12:29:00|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|10518.69|0
1650371360000|2022-04-19 12:29:20|10520.85|10520.85|10520.51|10520.51|10521.94|10521.94|10519.99|10519.99|0
1650371370000|2022-04-19 12:29:30|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|0
1650371380000|2022-04-19 12:29:40|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|10519.7|0
1650371390000|2022-04-19 12:29:50|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|10519.78|0
1650371400000|2022-04-19 12:30:00|10519.9|10519.9|10519.9|10519.9|10519.9|10519.9|10519.9|10519.9|0
1650371430000|2022-04-19 12:30:30|10519.73|10519.73|10519.66|10519.66|10519.73|10519.73|10519.66|10519.66|0
1650371440000|2022-04-19 12:30:40|10519.73|10519.73|10519.6|10519.6|10519.73|10519.73|10519.6|10519.6|0
1650371450000|2022-04-19 12:30:50|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|10519.66|0
1650371460000|2022-04-19 12:31:00|10520.64|10520.64|10519.66|10519.66|10520.64|10520.64|10519.66|10519.66|0
1650371470000|2022-04-19 12:31:10|10519.46|10519.46|10519.46|10519.46|10519.46|10519.46|10519.46|10519.46|0
1650371480000|2022-04-19 12:31:20|10519.2|10519.2|10520.51|10520.51|10520.51|10520.51|10519.2|10519.2|0
1650371510000|2022-04-19 12:31:50|10522.47|10522.47|10521.49|10521.49|10522.47|10522.47|10521.49|10521.49|0
1650371520000|2022-04-19 12:32:00|10521.7|10521.7|10522.88|10522.88|10522.88|10522.88|10521.7|10521.7|0
1650371540000|2022-04-19 12:32:20|10523.3|10523.3|10525.26|10525.26|10525.26|10525.26|10523.3|10523.3|0
1650371550000|2022-04-19 12:32:30|10524.86|10524.86|10524.86|10524.86|10524.86|10524.86|10524.86|10524.86|0
1650371560000|2022-04-19 12:32:40|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|10524.99|0
1650371580000|2022-04-19 12:33:00|10524.57|10524.57|10524.45|10524.45|10524.57|10524.57|10524.45|10524.45|0
1650371600000|2022-04-19 12:33:20|10524.68|10524.68|10525.93|10525.93|10525.93|10525.93|10524.68|10524.68|0
1650371610000|2022-04-19 12:33:30|10526.06|10526.06|10525.16|10525.16|10526.4|10526.4|10525.16|10525.16|0
1650371660000|2022-04-19 12:34:20|10525.04|10525.04|10524.92|10524.92|10525.04|10525.04|10524.92|10524.92|0
1650371670000|2022-04-19 12:34:30|10525|10525|10524.92|10524.92|10525|10525|10524.92|10524.92|0
1650371690000|2022-04-19 12:34:50|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|0
1650371720000|2022-04-19 12:35:20|10524.94|10524.94|10524.68|10524.68|10524.94|10524.94|10524.68|10524.68|0
1650371750000|2022-04-19 12:35:50|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|0
1650371760000|2022-04-19 12:36:00|10524.93|10524.93|10524.93|10524.93|10524.93|10524.93|10524.93|10524.93|0
1650371770000|2022-04-19 12:36:10|10525.14|10525.14|10525.26|10525.26|10525.26|10525.26|10525.14|10525.14|0
1650371790000|2022-04-19 12:36:30|10525.33|10525.33|10525.06|10525.06|10525.41|10525.41|10525.06|10525.06|0
1650371820000|2022-04-19 12:37:00|10523.88|10523.88|10518.43|10518.43|10523.88|10523.88|10518.43|10518.43|0
1650371830000|2022-04-19 12:37:10|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|10518.22|0
1650371840000|2022-04-19 12:37:20|10517.04|10517.04|10516.14|10516.14|10517.04|10517.04|10516.14|10516.14|0
1650371850000|2022-04-19 12:37:30|10516.02|10516.02|10515.12|10515.12|10516.02|10516.02|10515.12|10515.12|0
1650371860000|2022-04-19 12:37:40|10514.66|10514.66|10513.81|10513.81|10514.66|10514.66|10513.68|10513.68|0
1650371900000|2022-04-19 12:38:20|10514.02|10514.02|10513.41|10513.41|10514.02|10514.02|10513.41|10513.41|0
1650371910000|2022-04-19 12:38:30|10514.39|10514.39|10513.41|10513.41|10514.39|10514.39|10513.41|10513.41|0
1650371920000|2022-04-19 12:38:40|10513.21|10513.21|10513.26|10513.26|10513.26|10513.26|10513|10513|0
1650371930000|2022-04-19 12:38:50|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|10513.06|0
1650371950000|2022-04-19 12:39:10|10513.26|10513.26|10514.45|10514.45|10514.45|10514.45|10513.26|10513.26|0
1650371960000|2022-04-19 12:39:20|10514.55|10514.55|10515.32|10515.32|10515.32|10515.32|10514.55|10514.55|0
1650371980000|2022-04-19 12:39:40|10515.12|10515.12|10511.98|10511.98|10515.12|10515.12|10511.98|10511.98|0
1650371990000|2022-04-19 12:39:50|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|0
1650372000000|2022-04-19 12:40:00|10512.39|10512.39|10512.39|10512.39|10512.39|10512.39|10512.39|10512.39|0
1650372020000|2022-04-19 12:40:20|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|0
1650372030000|2022-04-19 12:40:30|10511.29|10511.29|10511.32|10511.32|10511.49|10511.49|10511.29|10511.29|0
1650372040000|2022-04-19 12:40:40|10511.39|10511.39|10511.47|10511.47|10511.47|10511.47|10511.39|10511.39|0
1650372060000|2022-04-19 12:41:00|10511.73|10511.73|10510.75|10510.75|10511.73|10511.73|10510.75|10510.75|0
1650372070000|2022-04-19 12:41:10|10510.54|10510.54|10510.54|10510.54|10510.54|10510.54|10510.54|10510.54|0
1650372080000|2022-04-19 12:41:20|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|0
1650372090000|2022-04-19 12:41:30|10510.49|10510.49|10510.49|10510.49|10510.49|10510.49|10510.49|10510.49|0
1650372100000|2022-04-19 12:41:40|10510.33|10510.33|10510.33|10510.33|10510.33|10510.33|10510.33|10510.33|0
1650372120000|2022-04-19 12:42:00|10511.31|10511.31|10512.49|10512.49|10512.49|10512.49|10511.31|10511.31|0
1650372130000|2022-04-19 12:42:10|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|0
1650372140000|2022-04-19 12:42:20|10511.31|10511.31|10511.31|10511.31|10511.31|10511.31|10511.31|10511.31|0
1650372150000|2022-04-19 12:42:30|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|10511.21|0
1650372180000|2022-04-19 12:43:00|10510.95|10510.95|10510.56|10510.56|10510.95|10510.95|10510.56|10510.56|0
1650372190000|2022-04-19 12:43:10|10510.35|10510.35|10508.19|10508.19|10510.35|10510.35|10508.19|10508.19|0
1650372200000|2022-04-19 12:43:20|10508.07|10508.07|10508.07|10508.07|10508.07|10508.07|10508.07|10508.07|0
1650372210000|2022-04-19 12:43:30|10507.67|10507.67|10508.85|10508.85|10510.04|10510.04|10507.67|10507.67|0
1650372230000|2022-04-19 12:43:50|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|0
1650372240000|2022-04-19 12:44:00|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|0
1650372250000|2022-04-19 12:44:10|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|10510.39|0
1650372270000|2022-04-19 12:44:30|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|10510.27|0
1650372290000|2022-04-19 12:44:50|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|0
1650372300000|2022-04-19 12:45:00|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|0
1650372320000|2022-04-19 12:45:20|10511.38|10511.38|10511.38|10511.38|10511.38|10511.38|10511.38|10511.38|0
1650372330000|2022-04-19 12:45:30|10511.45|10511.45|10511.53|10511.53|10511.53|10511.53|10511.45|10511.45|0
1650372340000|2022-04-19 12:45:40|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|10512.51|0
1650372350000|2022-04-19 12:45:50|10512.58|10512.58|10512.66|10512.66|10512.66|10512.66|10512.58|10512.58|0
1650372360000|2022-04-19 12:46:00|10512.74|10512.74|10512.81|10512.81|10512.81|10512.81|10512.74|10512.74|0
1650372410000|2022-04-19 12:46:50|10512.42|10512.42|10512.42|10512.42|10512.42|10512.42|10512.42|10512.42|0
1650372430000|2022-04-19 12:47:10|10511.23|10511.23|10511.23|10511.23|10511.23|10511.23|10511.23|10511.23|0
1650372470000|2022-04-19 12:47:50|10510.26|10510.26|10507.71|10507.71|10510.26|10510.26|10507.71|10507.71|0
1650372480000|2022-04-19 12:48:00|10507.36|10507.36|10507.19|10507.19|10507.36|10507.36|10507.19|10507.19|0
1650372490000|2022-04-19 12:48:10|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|0
1650372500000|2022-04-19 12:48:20|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|10506.58|0
1650372510000|2022-04-19 12:48:30|10506.19|10506.19|10506.4|10506.4|10506.4|10506.4|10506.19|10506.19|0
1650372530000|2022-04-19 12:48:50|10506.32|10506.32|10507.58|10507.58|10507.58|10507.58|10506.32|10506.32|0
1650372560000|2022-04-19 12:49:20|10507.98|10507.98|10508.37|10508.37|10508.37|10508.37|10507.98|10507.98|0
1650372600000|2022-04-19 12:50:00|10509.56|10509.56|10509.95|10509.95|10509.95|10509.95|10509.56|10509.56|0
1650372610000|2022-04-19 12:50:10|10508.77|10508.77|10508.77|10508.77|10508.77|10508.77|10508.77|10508.77|0
1650372630000|2022-04-19 12:50:30|10508.84|10508.84|10508.38|10508.38|10508.84|10508.84|10508.38|10508.38|0
1650372640000|2022-04-19 12:50:40|10510.33|10510.33|10511.65|10511.65|10511.65|10511.65|10510.33|10510.33|0
1650372650000|2022-04-19 12:50:50|10511.83|10511.83|10512.22|10512.22|10512.22|10512.22|10511.62|10511.62|0
1650372670000|2022-04-19 12:51:10|10511.24|10511.24|10512.22|10512.22|10512.22|10512.22|10511.03|10511.03|0
1650372680000|2022-04-19 12:51:20|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|10511.82|0
1650372700000|2022-04-19 12:51:40|10511.62|10511.62|10511.62|10511.62|10511.62|10511.62|10511.62|10511.62|0
1650372720000|2022-04-19 12:52:00|10511.96|10511.96|10511.84|10511.84|10511.96|10511.96|10511.84|10511.84|0
1650372730000|2022-04-19 12:52:10|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|10510.66|0
1650372740000|2022-04-19 12:52:20|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|10510.79|0
1650372750000|2022-04-19 12:52:30|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|10510.53|0
1650372760000|2022-04-19 12:52:40|10511.67|10511.67|10511.67|10511.67|10511.67|10511.67|10511.67|10511.67|0
1650372780000|2022-04-19 12:53:00|10511.9|10511.9|10511.9|10511.9|10511.9|10511.9|10511.9|10511.9|0
1650372800000|2022-04-19 12:53:20|10512.3|10512.3|10512.56|10512.56|10512.56|10512.56|10512.3|10512.3|0
1650372860000|2022-04-19 12:54:20|10512.41|10512.41|10512.25|10512.25|10512.41|10512.41|10512.25|10512.25|0
1650372870000|2022-04-19 12:54:30|10512.09|10512.09|10510.91|10510.91|10512.09|10512.09|10510.91|10510.91|0
1650372880000|2022-04-19 12:54:40|10509.72|10509.72|10507.56|10507.56|10509.72|10509.72|10507.56|10507.56|0
1650372890000|2022-04-19 12:54:50|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|10506.38|0
1650372900000|2022-04-19 12:55:00|10505.2|10505.2|10505.46|10505.46|10505.46|10505.46|10505.2|10505.2|0
1650372910000|2022-04-19 12:55:10|10505.3|10505.3|10505.24|10505.24|10505.3|10505.3|10505.24|10505.24|0
1650372920000|2022-04-19 12:55:20|10505.07|10505.07|10505.1|10505.1|10505.24|10505.24|10505.07|10505.07|0
1650372930000|2022-04-19 12:55:30|10504.84|10504.84|10504.99|10504.99|10504.99|10504.99|10504.78|10504.78|0
1650372940000|2022-04-19 12:55:40|10505.15|10505.15|10505.15|10505.15|10505.15|10505.15|10505.15|10505.15|0
1650372970000|2022-04-19 12:56:10|10504.76|10504.76|10504.76|10504.76|10504.76|10504.76|10504.76|10504.76|0
1650373020000|2022-04-19 12:57:00|10504.66|10504.66|10504.66|10504.66|10504.66|10504.66|10504.66|10504.66|0
1650373040000|2022-04-19 12:57:20|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|10504.27|0
1650373060000|2022-04-19 12:57:40|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|0
1650373070000|2022-04-19 12:57:50|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|10505.65|0
1650373080000|2022-04-19 12:58:00|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|10504.47|0
1650373100000|2022-04-19 12:58:20|10504.35|10504.35|10504.35|10504.35|10504.35|10504.35|10503.96|10503.96|0
1650373110000|2022-04-19 12:58:30|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|10504.7|0
1650373120000|2022-04-19 12:58:40|10505.22|10505.22|10504.29|10504.29|10505.22|10505.22|10504.29|10504.29|0
1650373140000|2022-04-19 12:59:00|10504.38|10504.38|10504.38|10504.38|10504.38|10504.38|10504.38|10504.38|0
1650373150000|2022-04-19 12:59:10|10504.45|10504.45|10504.12|10504.12|10504.52|10504.52|10504.12|10504.12|0
1650373170000|2022-04-19 12:59:30|10504.02|10504.02|10498.89|10498.89|10504.02|10504.02|10498.89|10498.89|0
1650373190000|2022-04-19 12:59:50|10498.97|10498.97|10498.33|10498.33|10498.97|10498.97|10498.33|10498.33|0
1650373200000|2022-04-19 13:00:00|10498.47|10498.47|10496.88|10496.88|10498.47|10498.47|10496.88|10496.88|0
1650373230000|2022-04-19 13:00:30|10496.73|10496.73|10495.34|10495.34|10496.73|10496.73|10495.34|10495.34|0
1650373250000|2022-04-19 13:00:50|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|0
1650373260000|2022-04-19 13:01:00|10492.98|10492.98|10491.54|10491.54|10492.98|10492.98|10491.54|10491.54|0
1650373270000|2022-04-19 13:01:10|10491.7|10491.7|10489.34|10489.34|10491.7|10491.7|10489.34|10489.34|0
1650373280000|2022-04-19 13:01:20|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|0
1650373300000|2022-04-19 13:01:40|10490.4|10490.4|10490.52|10490.52|10490.94|10490.94|10490.4|10490.4|0
1650373320000|2022-04-19 13:02:00|10490.37|10490.37|10490.46|10490.46|10490.54|10490.54|10490.37|10490.37|0
1650373330000|2022-04-19 13:02:10|10490.34|10490.34|10490.22|10490.22|10490.34|10490.34|10490.22|10490.22|0
1650373340000|2022-04-19 13:02:20|10490.11|10490.11|10489.94|10489.94|10490.11|10490.11|10489.76|10489.76|0
1650373350000|2022-04-19 13:02:30|10490.05|10490.05|10490.37|10490.37|10490.47|10490.47|10490.05|10490.05|0
1650373360000|2022-04-19 13:02:40|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|10490.5|0
1650373380000|2022-04-19 13:03:00|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|10490.9|0
1650373390000|2022-04-19 13:03:10|10491.11|10491.11|10491.13|10491.13|10491.13|10491.13|10491.11|10491.11|0
1650373400000|2022-04-19 13:03:20|10492.11|10492.11|10491.71|10491.71|10492.11|10492.11|10491.71|10491.71|0
1650373410000|2022-04-19 13:03:30|10491.92|10491.92|10491.85|10491.85|10491.92|10491.92|10491.85|10491.85|0
1650373420000|2022-04-19 13:03:40|10491.67|10491.67|10490.54|10490.54|10491.67|10491.67|10490.54|10490.54|0
1650373430000|2022-04-19 13:03:50|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|10490.28|0
1650373450000|2022-04-19 13:04:10|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|0
1650373470000|2022-04-19 13:04:30|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|0
1650373480000|2022-04-19 13:04:40|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|0
1650373490000|2022-04-19 13:04:50|10491|10491|10491|10491|10491|10491|10491|10491|0
1650373500000|2022-04-19 13:05:00|10491.06|10491.06|10491.06|10491.06|10491.06|10491.06|10490.85|10490.85|0
1650373520000|2022-04-19 13:05:20|10491.23|10491.23|10494.32|10494.32|10494.53|10494.53|10491.23|10491.23|0
1650373530000|2022-04-19 13:05:30|10493.92|10493.92|10493.81|10493.81|10493.92|10493.92|10493.64|10493.64|0
1650373540000|2022-04-19 13:05:40|10493.69|10493.69|10493.08|10493.08|10493.69|10493.69|10493.08|10493.08|0
1650373550000|2022-04-19 13:05:50|10492.9|10492.9|10492.51|10492.51|10492.9|10492.9|10492.51|10492.51|0
1650373560000|2022-04-19 13:06:00|10491.53|10491.53|10489.22|10489.22|10491.53|10491.53|10489.22|10489.22|0
1650373570000|2022-04-19 13:06:10|10488.53|10488.53|10489|10489|10489|10489|10488.53|10488.53|0
1650373580000|2022-04-19 13:06:20|10489.31|10489.31|10489.21|10489.21|10489.31|10489.31|10489.21|10489.21|0
1650373590000|2022-04-19 13:06:30|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|10488.7|0
1650373600000|2022-04-19 13:06:40|10487.52|10487.52|10487.52|10487.52|10487.52|10487.52|10487.52|10487.52|0
1650373610000|2022-04-19 13:06:50|10487.12|10487.12|10485.31|10485.31|10487.12|10487.12|10485.14|10485.14|0
1650373620000|2022-04-19 13:07:00|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|10485.11|0
1650373630000|2022-04-19 13:07:10|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|10484.99|0
1650373640000|2022-04-19 13:07:20|10484.84|10484.84|10482.78|10482.78|10484.84|10484.84|10482.78|10482.78|0
1650373650000|2022-04-19 13:07:30|10482.71|10482.71|10482.15|10482.15|10482.71|10482.71|10482.15|10482.15|0
1650373660000|2022-04-19 13:07:40|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|10481.46|0
1650373670000|2022-04-19 13:07:50|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|0
1650373730000|2022-04-19 13:08:50|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|0
1650373740000|2022-04-19 13:09:00|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|10480.56|0
1650373750000|2022-04-19 13:09:10|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|10480.96|0
1650373760000|2022-04-19 13:09:20|10481.35|10481.35|10481.35|10481.35|10481.52|10481.52|10481.35|10481.35|0
1650373780000|2022-04-19 13:09:40|10481.47|10481.47|10481.82|10481.82|10481.82|10481.82|10481.47|10481.47|0
1650373790000|2022-04-19 13:09:50|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|10482.79|0
1650373800000|2022-04-19 13:10:00|10482.95|10482.95|10482.38|10482.38|10482.95|10482.95|10482.38|10482.38|0
1650373810000|2022-04-19 13:10:10|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|10481.4|0
1650373820000|2022-04-19 13:10:20|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|10481.6|0
1650373830000|2022-04-19 13:10:30|10481.5|10481.5|10482.03|10482.03|10482.03|10482.03|10481.5|10481.5|0
1650373850000|2022-04-19 13:10:50|10482.21|10482.21|10482.21|10482.21|10482.21|10482.21|10482.21|10482.21|0
1650373860000|2022-04-19 13:11:00|10482.03|10482.03|10482.26|10482.26|10482.26|10482.26|10482.03|10482.03|0
1650373870000|2022-04-19 13:11:10|10482.37|10482.37|10481.98|10481.98|10482.37|10482.37|10481.98|10481.98|0
1650373890000|2022-04-19 13:11:30|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|10482.13|0
1650373900000|2022-04-19 13:11:40|10482.21|10482.21|10483.18|10483.18|10483.18|10483.18|10482.21|10482.21|0
1650373920000|2022-04-19 13:12:00|10484.37|10484.37|10484.37|10484.37|10484.37|10484.37|10484.37|10484.37|0
1650373930000|2022-04-19 13:12:10|10483.18|10483.18|10482.21|10482.21|10483.18|10483.18|10482.21|10482.21|0
1650373940000|2022-04-19 13:12:20|10481.81|10481.81|10481.64|10481.64|10481.81|10481.81|10481.64|10481.64|0
1650373990000|2022-04-19 13:13:10|10481.47|10481.47|10482.65|10482.65|10482.65|10482.65|10481.47|10481.47|0
1650374000000|2022-04-19 13:13:20|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|0
1650374010000|2022-04-19 13:13:30|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|10482.97|0
1650374030000|2022-04-19 13:13:50|10482.63|10482.63|10482.63|10482.63|10482.63|10482.63|10482.63|10482.63|0
1650374040000|2022-04-19 13:14:00|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|0
1650374050000|2022-04-19 13:14:10|10486.74|10486.74|10487.72|10487.72|10487.72|10487.72|10486.74|10486.74|0
1650374060000|2022-04-19 13:14:20|10486.54|10486.54|10487.51|10487.51|10487.51|10487.51|10486.54|10486.54|0
1650374080000|2022-04-19 13:14:40|10487.86|10487.86|10488.84|10488.84|10488.84|10488.84|10487.86|10487.86|0
1650374090000|2022-04-19 13:14:50|10488.44|10488.44|10488.84|10488.84|10488.84|10488.84|10488.44|10488.44|0
1650374100000|2022-04-19 13:15:00|10489.18|10489.18|10489.44|10489.44|10489.44|10489.44|10489.18|10489.18|0
1650374110000|2022-04-19 13:15:10|10490.62|10490.62|10491.79|10491.79|10491.79|10491.79|10490.62|10490.62|0
1650374120000|2022-04-19 13:15:20|10492.97|10492.97|10493.29|10493.29|10493.29|10493.29|10492.97|10492.97|0
1650374130000|2022-04-19 13:15:30|10494.27|10494.27|10494.56|10494.56|10494.56|10494.56|10494.27|10494.27|0
1650374140000|2022-04-19 13:15:40|10494.63|10494.63|10493.88|10493.88|10494.63|10494.63|10493.65|10493.65|0
1650374150000|2022-04-19 13:15:50|10494.14|10494.14|10494.14|10494.14|10494.14|10494.14|10494.14|10494.14|0
1650374160000|2022-04-19 13:16:00|10494.49|10494.49|10494.69|10494.69|10494.69|10494.69|10494.49|10494.49|0
1650374170000|2022-04-19 13:16:10|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|0
1650374180000|2022-04-19 13:16:20|10494.88|10494.88|10494.88|10494.88|10494.88|10494.88|10494.8|10494.8|0
1650374190000|2022-04-19 13:16:30|10495.85|10495.85|10496.27|10496.27|10496.27|10496.27|10495.85|10495.85|0
1650374200000|2022-04-19 13:16:40|10495.3|10495.3|10495.3|10495.3|10495.3|10495.3|10495.3|10495.3|0
1650374210000|2022-04-19 13:16:50|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|0
1650374220000|2022-04-19 13:17:00|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|0
1650374240000|2022-04-19 13:17:20|10495.62|10495.62|10495.62|10495.62|10495.62|10495.62|10495.62|10495.62|0
1650374250000|2022-04-19 13:17:30|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|0
1650374280000|2022-04-19 13:18:00|10495.49|10495.49|10495.58|10495.58|10495.58|10495.58|10495.32|10495.32|0
1650374290000|2022-04-19 13:18:10|10495.66|10495.66|10496.63|10496.63|10496.63|10496.63|10495.66|10495.66|0
1650374310000|2022-04-19 13:18:30|10496.86|10496.86|10496.89|10496.89|10498.04|10498.04|10496.86|10496.86|0
1650374330000|2022-04-19 13:18:50|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|10497.06|0
1650374340000|2022-04-19 13:19:00|10496.85|10496.85|10493.19|10493.19|10496.85|10496.85|10493.19|10493.19|0
1650374350000|2022-04-19 13:19:10|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|10494.16|0
1650374360000|2022-04-19 13:19:20|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|0
1650374370000|2022-04-19 13:19:30|10494.13|10494.13|10493.92|10493.92|10494.13|10494.13|10493.92|10493.92|0
1650374380000|2022-04-19 13:19:40|10493.58|10493.58|10493.46|10493.46|10493.58|10493.58|10493.46|10493.46|0
1650374390000|2022-04-19 13:19:50|10493.37|10493.37|10493.26|10493.26|10493.58|10493.58|10493.26|10493.26|0
1650374410000|2022-04-19 13:20:10|10493.1|10493.1|10492.15|10492.15|10493.1|10493.1|10492.15|10492.15|0
1650374420000|2022-04-19 13:20:20|10491.8|10491.8|10491.8|10491.8|10491.8|10491.8|10491.8|10491.8|0
1650374440000|2022-04-19 13:20:40|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|0
1650374460000|2022-04-19 13:21:00|10492.24|10492.24|10491.85|10491.85|10492.24|10492.24|10491.85|10491.85|0
1650374470000|2022-04-19 13:21:10|10491.74|10491.74|10490.99|10490.99|10491.74|10491.74|10490.99|10490.99|0
1650374480000|2022-04-19 13:21:20|10490.82|10490.82|10490.99|10490.99|10490.99|10490.99|10490.82|10490.82|0
1650374490000|2022-04-19 13:21:30|10490.01|10490.01|10489.85|10489.85|10490.01|10490.01|10489.85|10489.85|0
1650374510000|2022-04-19 13:21:50|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|10489.45|0
1650374520000|2022-04-19 13:22:00|10489.35|10489.35|10490.33|10490.33|10490.33|10490.33|10489.35|10489.35|0
1650374530000|2022-04-19 13:22:10|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|10490.16|0
1650374540000|2022-04-19 13:22:20|10489.99|10489.99|10489.01|10489.01|10489.99|10489.99|10489.01|10489.01|0
1650374550000|2022-04-19 13:22:30|10488.81|10488.81|10488.81|10488.81|10488.81|10488.81|10488.81|10488.81|0
1650374560000|2022-04-19 13:22:40|10488.61|10488.61|10488.51|10488.51|10488.61|10488.61|10488.51|10488.51|0
1650374570000|2022-04-19 13:22:50|10489.48|10489.48|10489.58|10489.58|10489.58|10489.58|10489.48|10489.48|0
1650374610000|2022-04-19 13:23:30|10489.32|10489.32|10488.93|10488.93|10489.32|10489.32|10488.75|10488.75|0
1650374620000|2022-04-19 13:23:40|10490.41|10490.41|10489.43|10489.43|10490.41|10490.41|10489.43|10489.43|0
1650374640000|2022-04-19 13:24:00|10490.61|10490.61|10490.67|10490.67|10490.67|10490.67|10490.35|10490.35|0
1650374650000|2022-04-19 13:24:10|10490.51|10490.51|10490.51|10490.51|10490.51|10490.51|10490.51|10490.51|0
1650374660000|2022-04-19 13:24:20|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|10491.49|0
1650374670000|2022-04-19 13:24:30|10491.84|10491.84|10491.69|10491.69|10491.84|10491.84|10491.52|10491.52|0
1650374680000|2022-04-19 13:24:40|10491.89|10491.89|10493.13|10493.13|10493.53|10493.53|10491.89|10491.89|0
1650374690000|2022-04-19 13:24:50|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|0
1650374700000|2022-04-19 13:25:00|10492.85|10492.85|10492.57|10492.57|10492.97|10492.97|10492.57|10492.57|0
1650374710000|2022-04-19 13:25:10|10492.23|10492.23|10491.88|10491.88|10492.23|10492.23|10491.88|10491.88|0
1650374720000|2022-04-19 13:25:20|10490.7|10490.7|10490.3|10490.3|10490.7|10490.7|10490.3|10490.3|0
1650374730000|2022-04-19 13:25:30|10489.32|10489.32|10489.32|10489.32|10489.32|10489.32|10489.32|10489.32|0
1650374740000|2022-04-19 13:25:40|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|10488.93|0
1650374760000|2022-04-19 13:26:00|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|0
1650374770000|2022-04-19 13:26:10|10488.66|10488.66|10489.06|10489.06|10489.06|10489.06|10488.66|10488.66|0
1650374790000|2022-04-19 13:26:30|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|0
1650374800000|2022-04-19 13:26:40|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|0
1650374810000|2022-04-19 13:26:50|10487.85|10487.85|10487.72|10487.72|10487.85|10487.85|10487.72|10487.72|0
1650374820000|2022-04-19 13:27:00|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|10487.21|0
1650374870000|2022-04-19 13:27:50|10486.95|10486.95|10485.28|10485.28|10486.95|10486.95|10484.3|10484.3|0
1650374880000|2022-04-19 13:28:00|10485.44|10485.44|10485.44|10485.44|10485.44|10485.44|10485.44|10485.44|0
1650374890000|2022-04-19 13:28:10|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|10485.04|0
1650374910000|2022-04-19 13:28:30|10485.44|10485.44|10485.7|10485.7|10485.7|10485.7|10485.44|10485.44|0
1650374920000|2022-04-19 13:28:40|10485.83|10485.83|10485.71|10485.71|10485.83|10485.83|10485.71|10485.71|0
1650374930000|2022-04-19 13:28:50|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|0
1650374940000|2022-04-19 13:29:00|10485.71|10485.71|10485.62|10485.62|10485.71|10485.71|10485.51|10485.51|0
1650374950000|2022-04-19 13:29:10|10485.79|10485.79|10487.16|10487.16|10487.16|10487.16|10485.79|10485.79|0
1650374960000|2022-04-19 13:29:20|10487.05|10487.05|10483.5|10483.5|10487.05|10487.05|10483.5|10483.5|0
1650374970000|2022-04-19 13:29:30|10484.68|10484.68|10485.53|10485.53|10485.53|10485.53|10483.5|10483.5|0
1650374980000|2022-04-19 13:29:40|10485.36|10485.36|10485.18|10485.18|10485.36|10485.36|10485.18|10485.18|0
1650374990000|2022-04-19 13:29:50|10485.34|10485.34|10486.76|10486.76|10486.92|10486.92|10485.34|10485.34|0
1650375000000|2022-04-19 13:30:00|10486.94|10486.94|10489.96|10489.96|10490.37|10490.37|10486.94|10486.94|0
1650375010000|2022-04-19 13:30:10|10490.17|10490.17|10491.02|10491.02|10491.23|10491.23|10489.87|10489.87|0
1650375020000|2022-04-19 13:30:20|10491.23|10491.23|10489.74|10489.74|10491.23|10491.23|10489.74|10489.74|0
1650375030000|2022-04-19 13:30:30|10488.76|10488.76|10488.76|10488.76|10488.76|10488.76|10488.76|10488.76|0
1650375040000|2022-04-19 13:30:40|10488.92|10488.92|10488.85|10488.85|10488.92|10488.92|10488.85|10488.85|0
1650375050000|2022-04-19 13:30:50|10489.82|10489.82|10494.13|10494.13|10494.13|10494.13|10489.82|10489.82|0
1650375060000|2022-04-19 13:31:00|10494.53|10494.53|10503.55|10503.55|10503.55|10503.55|10494.13|10494.13|0
1650375070000|2022-04-19 13:31:10|10505.5|10505.5|10504.28|10504.28|10507.04|10507.04|10504.28|10504.28|0
1650375080000|2022-04-19 13:31:20|10503.09|10503.09|10497.96|10497.96|10504.27|10504.27|10497.96|10497.96|0
1650375090000|2022-04-19 13:31:30|10498.04|10498.04|10494.77|10494.77|10498.04|10498.04|10494.77|10494.77|0
1650375100000|2022-04-19 13:31:40|10493.74|10493.74|10492.73|10492.73|10494.08|10494.08|10492.73|10492.73|0
1650375110000|2022-04-19 13:31:50|10492.61|10492.61|10490.04|10490.04|10492.61|10492.61|10490.04|10490.04|0
1650375120000|2022-04-19 13:32:00|10491.01|10491.01|10491.36|10491.36|10491.36|10491.36|10491.01|10491.01|0
1650375130000|2022-04-19 13:32:10|10491.7|10491.7|10490.73|10490.73|10491.7|10491.7|10490.73|10490.73|0
1650375140000|2022-04-19 13:32:20|10490.33|10490.33|10490.85|10490.85|10491.18|10491.18|10489.59|10489.59|0
1650375150000|2022-04-19 13:32:30|10490.65|10490.65|10488.28|10488.28|10490.65|10490.65|10488.28|10488.28|0
1650375160000|2022-04-19 13:32:40|10489.49|10489.49|10488.31|10488.31|10489.49|10489.49|10488.31|10488.31|0
1650375170000|2022-04-19 13:32:50|10489.49|10489.49|10490.35|10490.35|10491.15|10491.15|10489.49|10489.49|0
1650375180000|2022-04-19 13:33:00|10490.56|10490.56|10492.31|10492.31|10492.49|10492.49|10490.56|10490.56|0
1650375190000|2022-04-19 13:33:10|10492.57|10492.57|10495.54|10495.54|10495.65|10495.65|10492.57|10492.57|0
1650375200000|2022-04-19 13:33:20|10495.02|10495.02|10493.93|10493.93|10495.02|10495.02|10493.93|10493.93|0
1650375210000|2022-04-19 13:33:30|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|10493.53|0
1650375220000|2022-04-19 13:33:40|10493.61|10493.61|10494.2|10494.2|10494.2|10494.2|10493.61|10493.61|0
1650375230000|2022-04-19 13:33:50|10494.6|10494.6|10495|10495|10495|10495|10494.6|10494.6|0
1650375240000|2022-04-19 13:34:00|10494.6|10494.6|10497.59|10497.59|10497.59|10497.59|10494.6|10494.6|0
1650375250000|2022-04-19 13:34:10|10497.8|10497.8|10496.61|10496.61|10497.8|10497.8|10496.61|10496.61|0
1650375260000|2022-04-19 13:34:20|10498.57|10498.57|10498.17|10498.17|10498.57|10498.57|10497.71|10497.71|0
1650375270000|2022-04-19 13:34:30|10498.27|10498.27|10498.37|10498.37|10498.37|10498.37|10498.27|10498.27|0
1650375280000|2022-04-19 13:34:40|10498.89|10498.89|10498.29|10498.29|10500.23|10500.23|10498.07|10498.07|0
1650375290000|2022-04-19 13:34:50|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|0
1650375300000|2022-04-19 13:35:00|10497.62|10497.62|10497.73|10497.73|10497.73|10497.73|10497.62|10497.62|0
1650375310000|2022-04-19 13:35:10|10497.47|10497.47|10497.08|10497.08|10497.47|10497.47|10497.08|10497.08|0
1650375320000|2022-04-19 13:35:20|10497.25|10497.25|10495.65|10495.65|10498.28|10498.28|10495.48|10495.48|0
1650375330000|2022-04-19 13:35:30|10495.5|10495.5|10493.96|10493.96|10495.56|10495.56|10493.96|10493.96|0
1650375340000|2022-04-19 13:35:40|10493.86|10493.86|10492.7|10492.7|10494.07|10494.07|10492.7|10492.7|0
1650375350000|2022-04-19 13:35:50|10492.35|10492.35|10496.67|10496.67|10496.67|10496.67|10492.35|10492.35|0
1650375360000|2022-04-19 13:36:00|10497.07|10497.07|10497.09|10497.09|10497.22|10497.22|10496.88|10496.88|0
1650375370000|2022-04-19 13:36:10|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|10498.27|0
1650375380000|2022-04-19 13:36:20|10498.67|10498.67|10499.63|10499.63|10499.63|10499.63|10498.67|10498.67|0
1650375390000|2022-04-19 13:36:30|10499.8|10499.8|10499.4|10499.4|10500.15|10500.15|10498.77|10498.77|0
1650375400000|2022-04-19 13:36:40|10500.38|10500.38|10501.41|10501.41|10501.41|10501.41|10500.23|10500.23|0
1650375410000|2022-04-19 13:36:50|10500.23|10500.23|10500.63|10500.63|10500.63|10500.63|10500.23|10500.23|0
1650375420000|2022-04-19 13:37:00|10501.81|10501.81|10501.82|10501.82|10502.79|10502.79|10501.61|10501.61|0
1650375440000|2022-04-19 13:37:20|10500.84|10500.84|10498.12|10498.12|10500.84|10500.84|10498.12|10498.12|0
1650375450000|2022-04-19 13:37:30|10498.29|10498.29|10499.78|10499.78|10499.95|10499.95|10498.29|10498.29|0
1650375470000|2022-04-19 13:37:50|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|0
1650375480000|2022-04-19 13:38:00|10500.81|10500.81|10501.79|10501.79|10501.79|10501.79|10500.81|10500.81|0
1650375490000|2022-04-19 13:38:10|10502.19|10502.19|10502.83|10502.83|10502.83|10502.83|10502.19|10502.19|0
1650375500000|2022-04-19 13:38:20|10502.49|10502.49|10502.48|10502.48|10502.49|10502.49|10502.31|10502.31|0
1650375510000|2022-04-19 13:38:30|10502.08|10502.08|10500.71|10500.71|10503.27|10503.27|10500.71|10500.71|0
1650375520000|2022-04-19 13:38:40|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|10500.83|0
1650375530000|2022-04-19 13:38:50|10501.8|10501.8|10502.62|10502.62|10502.62|10502.62|10501.8|10501.8|0
1650375540000|2022-04-19 13:39:00|10502.23|10502.23|10501.88|10501.88|10502.23|10502.23|10501.88|10501.88|0
1650375550000|2022-04-19 13:39:10|10500.9|10500.9|10501.42|10501.42|10501.42|10501.42|10500.9|10500.9|0
1650375560000|2022-04-19 13:39:20|10501.55|10501.55|10501.47|10501.47|10501.55|10501.55|10501.47|10501.47|0
1650375570000|2022-04-19 13:39:30|10501.39|10501.39|10497.92|10497.92|10501.39|10501.39|10497.92|10497.92|0
1650375580000|2022-04-19 13:39:40|10496.94|10496.94|10496.68|10496.68|10496.94|10496.94|10495.7|10495.7|0
1650375590000|2022-04-19 13:39:50|10496.88|10496.88|10495.82|10495.82|10497|10497|10495.82|10495.82|0
1650375600000|2022-04-19 13:40:00|10495.61|10495.61|10494.22|10494.22|10495.61|10495.61|10494.22|10494.22|0
1650375610000|2022-04-19 13:40:10|10493.82|10493.82|10492.12|10492.12|10494.22|10494.22|10492.12|10492.12|0
1650375620000|2022-04-19 13:40:20|10491.86|10491.86|10493.55|10493.55|10493.55|10493.55|10491.13|10491.13|0
1650375630000|2022-04-19 13:40:30|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|0
1650375640000|2022-04-19 13:40:40|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|10492.7|0
1650375650000|2022-04-19 13:40:50|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|10493.68|0
1650375670000|2022-04-19 13:41:10|10494.07|10494.07|10491.9|10491.9|10494.07|10494.07|10491.9|10491.9|0
1650375680000|2022-04-19 13:41:20|10491.5|10491.5|10491.37|10491.37|10491.5|10491.5|10491.37|10491.37|0
1650375690000|2022-04-19 13:41:30|10491.25|10491.25|10490.98|10490.98|10491.25|10491.25|10490.98|10490.98|0
1650375700000|2022-04-19 13:41:40|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|0
1650375710000|2022-04-19 13:41:50|10490.92|10490.92|10490.52|10490.52|10490.92|10490.92|10490.52|10490.52|0
1650375730000|2022-04-19 13:42:10|10490.42|10490.42|10490.72|10490.72|10490.72|10490.72|10490.32|10490.32|0
1650375740000|2022-04-19 13:42:20|10490.82|10490.82|10492|10492|10492|10492|10490.82|10490.82|0
1650375750000|2022-04-19 13:42:30|10490.82|10490.82|10489.64|10489.64|10490.82|10490.82|10489.64|10489.64|0
1650375760000|2022-04-19 13:42:40|10489.46|10489.46|10490.65|10490.65|10490.65|10490.65|10489.46|10489.46|0
1650375770000|2022-04-19 13:42:50|10492.6|10492.6|10496.93|10496.93|10496.93|10496.93|10492.6|10492.6|0
1650375780000|2022-04-19 13:43:00|10498.25|10498.25|10499.4|10499.4|10499.4|10499.4|10497.08|10497.08|0
1650375790000|2022-04-19 13:43:10|10499.23|10499.23|10498.05|10498.05|10499.23|10499.23|10498.05|10498.05|0
1650375800000|2022-04-19 13:43:20|10499.23|10499.23|10499.49|10499.49|10499.49|10499.49|10499.23|10499.23|0
1650375810000|2022-04-19 13:43:30|10498.51|10498.51|10498.17|10498.17|10498.51|10498.51|10498|10498|0
1650375820000|2022-04-19 13:43:40|10496.98|10496.98|10496.61|10496.61|10496.98|10496.98|10496.61|10496.61|0
1650375830000|2022-04-19 13:43:50|10497.01|10497.01|10496.9|10496.9|10497.01|10497.01|10496.9|10496.9|0
1650375850000|2022-04-19 13:44:10|10497.07|10497.07|10497.56|10497.56|10497.56|10497.56|10497.07|10497.07|0
1650375870000|2022-04-19 13:44:30|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|10496.38|0
1650375890000|2022-04-19 13:44:50|10495.08|10495.08|10493.9|10493.9|10495.08|10495.08|10493.9|10493.9|0
1650375900000|2022-04-19 13:45:00|10493.97|10493.97|10493.96|10493.96|10494.09|10494.09|10493.89|10493.89|0
1650375910000|2022-04-19 13:45:10|10493.56|10493.56|10493.9|10493.9|10493.9|10493.9|10493.56|10493.56|0
1650375920000|2022-04-19 13:45:20|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|0
1650375930000|2022-04-19 13:45:30|10493.86|10493.86|10493.08|10493.08|10494.09|10494.09|10493.08|10493.08|0
1650375940000|2022-04-19 13:45:40|10494.06|10494.06|10494.58|10494.58|10494.58|10494.58|10494.06|10494.06|0
1650375950000|2022-04-19 13:45:50|10495|10495|10495|10495|10495|10495|10495|10495|0
1650375960000|2022-04-19 13:46:00|10495.98|10495.98|10497.13|10497.13|10497.13|10497.13|10495.98|10495.98|0
1650375980000|2022-04-19 13:46:20|10497.04|10497.04|10497.44|10497.44|10497.44|10497.44|10497.04|10497.04|0
1650375990000|2022-04-19 13:46:30|10498.41|10498.41|10500.19|10500.19|10501.17|10501.17|10498.41|10498.41|0
1650376000000|2022-04-19 13:46:40|10501.37|10501.37|10501.17|10501.17|10501.37|10501.37|10501.17|10501.17|0
1650376010000|2022-04-19 13:46:50|10499.99|10499.99|10500.96|10500.96|10500.96|10500.96|10499.99|10499.99|0
1650376020000|2022-04-19 13:47:00|10500.79|10500.79|10500.62|10500.62|10500.79|10500.79|10500.62|10500.62|0
1650376030000|2022-04-19 13:47:10|10500.79|10500.79|10501.85|10501.85|10501.97|10501.97|10500.79|10500.79|0
1650376040000|2022-04-19 13:47:20|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|0
1650376050000|2022-04-19 13:47:30|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|0
1650376070000|2022-04-19 13:47:50|10502.61|10502.61|10502.44|10502.44|10502.61|10502.61|10502.44|10502.44|0
1650376080000|2022-04-19 13:48:00|10502.61|10502.61|10502.95|10502.95|10502.95|10502.95|10502.61|10502.61|0
1650376090000|2022-04-19 13:48:10|10502.65|10502.65|10499.69|10499.69|10502.65|10502.65|10499.69|10499.69|0
1650376100000|2022-04-19 13:48:20|10499.49|10499.49|10500.43|10500.43|10500.55|10500.55|10499.37|10499.37|0
1650376110000|2022-04-19 13:48:30|10500.3|10500.3|10500.3|10500.3|10500.3|10500.3|10500.3|10500.3|0
1650376120000|2022-04-19 13:48:40|10500.19|10500.19|10502.82|10502.82|10502.98|10502.98|10500.19|10500.19|0
1650376130000|2022-04-19 13:48:50|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|0
1650376140000|2022-04-19 13:49:00|10503.92|10503.92|10506.6|10506.6|10506.6|10506.6|10503.92|10503.92|0
1650376150000|2022-04-19 13:49:10|10507.57|10507.57|10508.31|10508.31|10508.31|10508.31|10507.57|10507.57|0
1650376160000|2022-04-19 13:49:20|10508.52|10508.52|10507.54|10507.54|10508.52|10508.52|10507.54|10507.54|0
1650376170000|2022-04-19 13:49:30|10506.36|10506.36|10505.81|10505.81|10506.36|10506.36|10505.81|10505.81|0
1650376180000|2022-04-19 13:49:40|10505.9|10505.9|10505.9|10505.9|10505.9|10505.9|10505.9|10505.9|0
1650376190000|2022-04-19 13:49:50|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|10505.74|0
1650376200000|2022-04-19 13:50:00|10505.91|10505.91|10504.67|10504.67|10505.91|10505.91|10504.67|10504.67|0
1650376210000|2022-04-19 13:50:10|10504.61|10504.61|10504.26|10504.26|10504.61|10504.61|10504.13|10504.13|0
1650376220000|2022-04-19 13:50:20|10504|10504|10504|10504|10504|10504|10504|10504|0
1650376230000|2022-04-19 13:50:30|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|10503.83|0
1650376240000|2022-04-19 13:50:40|10505.01|10505.01|10504.85|10504.85|10505.01|10505.01|10504.85|10504.85|0
1650376250000|2022-04-19 13:50:50|10504.62|10504.62|10503.64|10503.64|10504.62|10504.62|10503.64|10503.64|0
1650376260000|2022-04-19 13:51:00|10503.38|10503.38|10500.99|10500.99|10503.38|10503.38|10500.93|10500.93|0
1650376270000|2022-04-19 13:51:10|10500.95|10500.95|10501.32|10501.32|10501.32|10501.32|10500.95|10500.95|0
1650376280000|2022-04-19 13:51:20|10501.19|10501.19|10505.25|10505.25|10505.25|10505.25|10501.19|10501.19|0
1650376290000|2022-04-19 13:51:30|10505.77|10505.77|10502.84|10502.84|10505.77|10505.77|10502.84|10502.84|0
1650376300000|2022-04-19 13:51:40|10502.63|10502.63|10502.61|10502.61|10502.63|10502.63|10502.61|10502.61|0
1650376310000|2022-04-19 13:51:50|10502.49|10502.49|10503.8|10503.8|10503.8|10503.8|10502.49|10502.49|0
1650376320000|2022-04-19 13:52:00|10503.93|10503.93|10505.54|10505.54|10505.67|10505.67|10503.72|10503.72|0
1650376330000|2022-04-19 13:52:10|10505.75|10505.75|10509.18|10509.18|10509.83|10509.83|10505.75|10505.75|0
1650376340000|2022-04-19 13:52:20|10509.01|10509.01|10508.77|10508.77|10509.01|10509.01|10508.68|10508.68|0
1650376350000|2022-04-19 13:52:30|10508.89|10508.89|10507.91|10507.91|10508.89|10508.89|10507.91|10507.91|0
1650376360000|2022-04-19 13:52:40|10507.55|10507.55|10508.73|10508.73|10508.73|10508.73|10507.55|10507.55|0
1650376370000|2022-04-19 13:52:50|10508.33|10508.33|10504.53|10504.53|10508.33|10508.33|10504.53|10504.53|0
1650376380000|2022-04-19 13:53:00|10504.36|10504.36|10503.35|10503.35|10504.36|10504.36|10503.18|10503.18|0
1650376390000|2022-04-19 13:53:10|10503.14|10503.14|10503.14|10503.14|10503.14|10503.14|10503.14|10503.14|0
1650376410000|2022-04-19 13:53:30|10503.54|10503.54|10506.71|10506.71|10506.71|10506.71|10503.54|10503.54|0
1650376420000|2022-04-19 13:53:40|10506.84|10506.84|10506.84|10506.84|10506.84|10506.84|10506.84|10506.84|0
1650376430000|2022-04-19 13:53:50|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|10507.82|0
1650376440000|2022-04-19 13:54:00|10507.94|10507.94|10507.94|10507.94|10507.94|10507.94|10507.94|10507.94|0
1650376450000|2022-04-19 13:54:10|10507.82|10507.82|10507.42|10507.42|10507.82|10507.82|10507.42|10507.42|0
1650376470000|2022-04-19 13:54:30|10507.02|10507.02|10505.07|10505.07|10507.02|10507.02|10505.07|10505.07|0
1650376480000|2022-04-19 13:54:40|10504.67|10504.67|10503.62|10503.62|10504.8|10504.8|10503.62|10503.62|0
1650376490000|2022-04-19 13:54:50|10504|10504|10503.93|10503.93|10504|10504|10503.93|10503.93|0
1650376500000|2022-04-19 13:55:00|10504.53|10504.53|10508.07|10508.07|10508.24|10508.24|10504.53|10504.53|0
1650376510000|2022-04-19 13:55:10|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|10507.64|0
1650376520000|2022-04-19 13:55:20|10507.52|10507.52|10509.31|10509.31|10509.31|10509.31|10507.52|10507.52|0
1650376530000|2022-04-19 13:55:30|10509.49|10509.49|10511.79|10511.79|10511.79|10511.79|10509.49|10509.49|0
1650376540000|2022-04-19 13:55:40|10511.86|10511.86|10514.8|10514.8|10514.8|10514.8|10511.86|10511.86|0
1650376550000|2022-04-19 13:55:50|10515.05|10515.05|10515.05|10515.05|10515.05|10515.05|10515.05|10515.05|0
1650376560000|2022-04-19 13:56:00|10515.31|10515.31|10515.43|10515.43|10515.43|10515.43|10515.31|10515.31|0
1650376580000|2022-04-19 13:56:20|10515.55|10515.55|10515.81|10515.81|10515.81|10515.81|10515.55|10515.55|0
1650376590000|2022-04-19 13:56:30|10516.61|10516.61|10519.79|10519.79|10519.79|10519.79|10516.61|10516.61|0
1650376600000|2022-04-19 13:56:40|10519.86|10519.86|10521.23|10521.23|10521.23|10521.23|10519.86|10519.86|0
1650376610000|2022-04-19 13:56:50|10521.3|10521.3|10520.12|10520.12|10523.67|10523.67|10519.72|10519.72|0
1650376620000|2022-04-19 13:57:00|10520.37|10520.37|10519.04|10519.04|10520.37|10520.37|10519.04|10519.04|0
1650376630000|2022-04-19 13:57:10|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|0
1650376640000|2022-04-19 13:57:20|10520.41|10520.41|10518.66|10518.66|10520.41|10520.41|10518.46|10518.46|0
1650376650000|2022-04-19 13:57:30|10518.26|10518.26|10518.86|10518.86|10518.86|10518.86|10518.26|10518.26|0
1650376660000|2022-04-19 13:57:40|10518.73|10518.73|10519.23|10519.23|10519.23|10519.23|10518.73|10518.73|0
1650376670000|2022-04-19 13:57:50|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|0
1650376680000|2022-04-19 13:58:00|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|10518.95|0
1650376690000|2022-04-19 13:58:10|10519.12|10519.12|10520.56|10520.56|10520.56|10520.56|10519.12|10519.12|0
1650376700000|2022-04-19 13:58:20|10520.96|10520.96|10521.06|10521.06|10521.06|10521.06|10520.96|10520.96|0
1650376710000|2022-04-19 13:58:30|10521.21|10521.21|10524.38|10524.38|10524.38|10524.38|10521.21|10521.21|0
1650376720000|2022-04-19 13:58:40|10524.26|10524.26|10525.57|10525.57|10525.57|10525.57|10524.26|10524.26|0
1650376730000|2022-04-19 13:58:50|10526.55|10526.55|10525.37|10525.37|10526.55|10526.55|10525.37|10525.37|0
1650376740000|2022-04-19 13:59:00|10525.58|10525.58|10525.96|10525.96|10525.96|10525.96|10525.58|10525.58|0
1650376750000|2022-04-19 13:59:10|10525.79|10525.79|10523.28|10523.28|10525.79|10525.79|10523.28|10523.28|0
1650376760000|2022-04-19 13:59:20|10523.67|10523.67|10523.74|10523.74|10523.74|10523.74|10523.67|10523.67|0
1650376770000|2022-04-19 13:59:30|10524.92|10524.92|10526.32|10526.32|10526.32|10526.32|10524.92|10524.92|0
1650376780000|2022-04-19 13:59:40|10525.34|10525.34|10523.39|10523.39|10525.34|10525.34|10523.39|10523.39|0
1650376790000|2022-04-19 13:59:50|10523.49|10523.49|10524.49|10524.49|10525.28|10525.28|10523.09|10523.09|0
1650376800000|2022-04-19 14:00:00|10525.51|10525.51|10523.72|10523.72|10525.75|10525.75|10523.56|10523.56|0
1650376810000|2022-04-19 14:00:10|10523.51|10523.51|10522.57|10522.57|10523.67|10523.67|10522.57|10522.57|0
1650376820000|2022-04-19 14:00:20|10522.39|10522.39|10522.32|10522.32|10522.55|10522.55|10522.32|10522.32|0
1650376830000|2022-04-19 14:00:30|10522.62|10522.62|10522.67|10522.67|10522.67|10522.67|10522.46|10522.46|0
1650376840000|2022-04-19 14:00:40|10523.64|10523.64|10526.75|10526.75|10526.75|10526.75|10523.64|10523.64|0
1650376850000|2022-04-19 14:00:50|10526.85|10526.85|10526.08|10526.08|10526.85|10526.85|10525.67|10525.67|0
1650376860000|2022-04-19 14:01:00|10526.48|10526.48|10527.59|10527.59|10527.59|10527.59|10526.34|10526.34|0
1650376870000|2022-04-19 14:01:10|10528.78|10528.78|10528.95|10528.95|10528.95|10528.95|10528.78|10528.78|0
1650376880000|2022-04-19 14:01:20|10528.74|10528.74|10528.01|10528.01|10529.14|10529.14|10528.01|10528.01|0
1650376900000|2022-04-19 14:01:40|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|0
1650376910000|2022-04-19 14:01:50|10529.12|10529.12|10522.02|10522.02|10529.12|10529.12|10522.02|10522.02|0
1650376930000|2022-04-19 14:02:10|10522.28|10522.28|10524.75|10524.75|10524.75|10524.75|10522.28|10522.28|0
1650376940000|2022-04-19 14:02:20|10525.93|10525.93|10525.04|10525.04|10525.93|10525.93|10524.75|10524.75|0
1650376950000|2022-04-19 14:02:30|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|10524.87|0
1650376970000|2022-04-19 14:02:50|10526.05|10526.05|10525.26|10525.26|10526.05|10526.05|10524.87|10524.87|0
1650376980000|2022-04-19 14:03:00|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|0
1650376990000|2022-04-19 14:03:10|10525.83|10525.83|10525.83|10525.83|10525.83|10525.83|10525.83|10525.83|0
1650377000000|2022-04-19 14:03:20|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|10525.93|0
1650377010000|2022-04-19 14:03:30|10525.62|10525.62|10529.1|10529.1|10529.1|10529.1|10525.62|10525.62|0
1650377020000|2022-04-19 14:03:40|10529.23|10529.23|10528.94|10528.94|10529.23|10529.23|10528.94|10528.94|0
1650377030000|2022-04-19 14:03:50|10528.54|10528.54|10528.32|10528.32|10528.54|10528.54|10528.32|10528.32|0
1650377040000|2022-04-19 14:04:00|10528.72|10528.72|10528.51|10528.51|10528.72|10528.72|10528.51|10528.51|0
1650377050000|2022-04-19 14:04:10|10527.32|10527.32|10527.32|10527.32|10527.32|10527.32|10527.32|10527.32|0
1650377060000|2022-04-19 14:04:20|10528.51|10528.51|10526.75|10526.75|10528.51|10528.51|10526.75|10526.75|0
1650377080000|2022-04-19 14:04:40|10527.73|10527.73|10530.73|10530.73|10530.73|10530.73|10527.73|10527.73|0
1650377090000|2022-04-19 14:04:50|10530.89|10530.89|10530.89|10530.89|10530.89|10530.89|10530.89|10530.89|0
1650377100000|2022-04-19 14:05:00|10531.1|10531.1|10528.4|10528.4|10531.94|10531.94|10528.4|10528.4|0
1650377110000|2022-04-19 14:05:10|10528.79|10528.79|10529.45|10529.45|10529.45|10529.45|10528.79|10528.79|0
1650377120000|2022-04-19 14:05:20|10529.8|10529.8|10532.65|10532.65|10532.65|10532.65|10529.8|10529.8|0
1650377130000|2022-04-19 14:05:30|10533.83|10533.83|10533.54|10533.54|10535.7|10535.7|10533.54|10533.54|0
1650377140000|2022-04-19 14:05:40|10533.8|10533.8|10534.78|10534.78|10534.78|10534.78|10533.8|10533.8|0
1650377150000|2022-04-19 14:05:50|10533.8|10533.8|10533.4|10533.4|10533.8|10533.8|10533.4|10533.4|0
1650377160000|2022-04-19 14:06:00|10534.38|10534.38|10538.56|10538.56|10538.56|10538.56|10534.38|10534.38|0
1650377170000|2022-04-19 14:06:10|10538.16|10538.16|10537.88|10537.88|10538.28|10538.28|10537.88|10537.88|0
1650377180000|2022-04-19 14:06:20|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|0
1650377190000|2022-04-19 14:06:30|10537.78|10537.78|10537.67|10537.67|10537.78|10537.78|10537.67|10537.67|0
1650377200000|2022-04-19 14:06:40|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|10537.27|0
1650377210000|2022-04-19 14:06:50|10536.87|10536.87|10538.05|10538.05|10538.05|10538.05|10536.87|10536.87|0
1650377220000|2022-04-19 14:07:00|10539.24|10539.24|10539.24|10539.24|10539.24|10539.24|10539.24|10539.24|0
1650377230000|2022-04-19 14:07:10|10538.23|10538.23|10539.94|10539.94|10539.94|10539.94|10538.23|10538.23|0
1650377240000|2022-04-19 14:07:20|10539.54|10539.54|10539.33|10539.33|10539.54|10539.54|10539.33|10539.33|0
1650377250000|2022-04-19 14:07:30|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|0
1650377260000|2022-04-19 14:07:40|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|10540.14|0
1650377270000|2022-04-19 14:07:50|10539.94|10539.94|10539.74|10539.74|10539.94|10539.94|10539.74|10539.74|0
1650377290000|2022-04-19 14:08:10|10539.53|10539.53|10539.41|10539.41|10539.53|10539.53|10539.41|10539.41|0
1650377300000|2022-04-19 14:08:20|10539.18|10539.18|10539.06|10539.06|10539.18|10539.18|10539.06|10539.06|0
1650377310000|2022-04-19 14:08:30|10539.46|10539.46|10539.06|10539.06|10539.46|10539.46|10539.06|10539.06|0
1650377320000|2022-04-19 14:08:40|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|10540.04|0
1650377330000|2022-04-19 14:08:50|10539.96|10539.96|10542.85|10542.85|10542.85|10542.85|10539.71|10539.71|0
1650377350000|2022-04-19 14:09:10|10543.02|10543.02|10543.02|10543.02|10543.02|10543.02|10543.02|10543.02|0
1650377360000|2022-04-19 14:09:20|10542.05|10542.05|10543.02|10543.02|10543.28|10543.28|10542.05|10542.05|0
1650377370000|2022-04-19 14:09:30|10542.76|10542.76|10541.23|10541.23|10542.76|10542.76|10541.23|10541.23|0
1650377390000|2022-04-19 14:09:50|10542.41|10542.41|10540.04|10540.04|10542.41|10542.41|10540.04|10540.04|0
1650377400000|2022-04-19 14:10:00|10540.44|10540.44|10541.19|10541.19|10541.19|10541.19|10540.01|10540.01|0
1650377410000|2022-04-19 14:10:10|10541.12|10541.12|10543.52|10543.52|10543.62|10543.62|10541.12|10541.12|0
1650377420000|2022-04-19 14:10:20|10543.35|10543.35|10544.56|10544.56|10544.56|10544.56|10543.35|10543.35|0
1650377430000|2022-04-19 14:10:30|10544.33|10544.33|10545.51|10545.51|10545.51|10545.51|10544.33|10544.33|0
1650377440000|2022-04-19 14:10:40|10545.61|10545.61|10546.19|10546.19|10546.59|10546.59|10545.61|10545.61|0
1650377450000|2022-04-19 14:10:50|10545.99|10545.99|10545.99|10545.99|10545.99|10545.99|10545.99|10545.99|0
1650377460000|2022-04-19 14:11:00|10546.16|10546.16|10545.18|10545.18|10546.16|10546.16|10545.18|10545.18|0
1650377470000|2022-04-19 14:11:10|10544.84|10544.84|10544.43|10544.43|10545.01|10545.01|10542.85|10542.85|0
1650377480000|2022-04-19 14:11:20|10543.25|10543.25|10543.41|10543.41|10543.41|10543.41|10543.25|10543.25|0
1650377500000|2022-04-19 14:11:40|10542.89|10542.89|10544.87|10544.87|10544.87|10544.87|10542.89|10542.89|0
1650377510000|2022-04-19 14:11:50|10545.04|10545.04|10545.04|10545.04|10545.04|10545.04|10545.04|10545.04|0
1650377520000|2022-04-19 14:12:00|10544.64|10544.64|10548.35|10548.35|10548.35|10548.35|10544.64|10544.64|0
1650377530000|2022-04-19 14:12:10|10548.27|10548.27|10549.34|10549.34|10549.45|10549.45|10548.27|10548.27|0
1650377540000|2022-04-19 14:12:20|10549.13|10549.13|10549.19|10549.19|10549.19|10549.19|10549.13|10549.13|0
1650377550000|2022-04-19 14:12:30|10549.42|10549.42|10549.35|10549.35|10549.42|10549.42|10549.35|10549.35|0
1650377560000|2022-04-19 14:12:40|10549.18|10549.18|10548.07|10548.07|10549.18|10549.18|10547.99|10547.99|0
1650377570000|2022-04-19 14:12:50|10547.09|10547.09|10547.26|10547.26|10547.26|10547.26|10547.09|10547.09|0
1650377580000|2022-04-19 14:13:00|10547.46|10547.46|10547.46|10547.46|10547.46|10547.46|10547.46|10547.46|0
1650377600000|2022-04-19 14:13:20|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|10547.31|0
1650377610000|2022-04-19 14:13:30|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|0
1650377620000|2022-04-19 14:13:40|10548.62|10548.62|10549.86|10549.86|10549.86|10549.86|10548.62|10548.62|0
1650377630000|2022-04-19 14:13:50|10551.05|10551.05|10553.16|10553.16|10553.16|10553.16|10551.05|10551.05|0
1650377640000|2022-04-19 14:14:00|10553.32|10553.32|10553.56|10553.56|10553.56|10553.56|10553.32|10553.32|0
1650377650000|2022-04-19 14:14:10|10553.17|10553.17|10553.46|10553.46|10553.46|10553.46|10553.17|10553.17|0
1650377660000|2022-04-19 14:14:20|10554.5|10554.5|10554.94|10554.94|10554.94|10554.94|10554.5|10554.5|0
1650377670000|2022-04-19 14:14:30|10555.14|10555.14|10556.53|10556.53|10556.53|10556.53|10555.14|10555.14|0
1650377680000|2022-04-19 14:14:40|10555.35|10555.35|10555.46|10555.46|10555.46|10555.46|10555.35|10555.35|0
1650377700000|2022-04-19 14:15:00|10555.97|10555.97|10559.61|10559.61|10559.61|10559.61|10555.97|10555.97|0
1650377710000|2022-04-19 14:15:10|10559.69|10559.69|10559.93|10559.93|10559.93|10559.93|10559.69|10559.69|0
1650377720000|2022-04-19 14:15:20|10560.02|10560.02|10559.85|10559.85|10560.02|10560.02|10559.85|10559.85|0
1650377730000|2022-04-19 14:15:30|10561|10561|10561.51|10561.51|10561.51|10561.51|10561|10561|0
1650377740000|2022-04-19 14:15:40|10561.39|10561.39|10558.34|10558.34|10561.39|10561.39|10558.34|10558.34|0
1650377750000|2022-04-19 14:15:50|10558.22|10558.22|10555.74|10555.74|10558.22|10558.22|10554.88|10554.88|0
1650377760000|2022-04-19 14:16:00|10554.76|10554.76|10553.08|10553.08|10554.76|10554.76|10553.08|10553.08|0
1650377770000|2022-04-19 14:16:10|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|0
1650377790000|2022-04-19 14:16:30|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|10552.85|0
1650377800000|2022-04-19 14:16:40|10552.65|10552.65|10553.33|10553.33|10553.83|10553.83|10552.65|10552.65|0
1650377820000|2022-04-19 14:17:00|10553.3|10553.3|10551.72|10551.72|10553.3|10553.3|10551.72|10551.72|0
1650377830000|2022-04-19 14:17:10|10552.12|10552.12|10552.12|10552.12|10552.12|10552.12|10552.12|10552.12|0
1650377840000|2022-04-19 14:17:20|10554.07|10554.07|10553.88|10553.88|10554.93|10554.93|10553.88|10553.88|0
1650377870000|2022-04-19 14:17:50|10553.53|10553.53|10555.11|10555.11|10555.11|10555.11|10553.53|10553.53|0
1650377880000|2022-04-19 14:18:00|10555.18|10555.18|10556.29|10556.29|10556.29|10556.29|10555.18|10555.18|0
1650377890000|2022-04-19 14:18:10|10556.55|10556.55|10557.07|10557.07|10557.07|10557.07|10556.55|10556.55|0
1650377900000|2022-04-19 14:18:20|10557.19|10557.19|10557.39|10557.39|10557.39|10557.39|10557.19|10557.19|0
1650377910000|2022-04-19 14:18:30|10557.19|10557.19|10557.19|10557.19|10557.19|10557.19|10557.19|10557.19|0
1650377920000|2022-04-19 14:18:40|10557.53|10557.53|10557.72|10557.72|10557.72|10557.72|10556.96|10556.96|0
1650377930000|2022-04-19 14:18:50|10557.32|10557.32|10557.32|10557.32|10557.32|10557.32|10557.32|10557.32|0
1650377940000|2022-04-19 14:19:00|10558.5|10558.5|10558.62|10558.62|10558.62|10558.62|10558.5|10558.5|0
1650377950000|2022-04-19 14:19:10|10558.83|10558.83|10558.57|10558.57|10558.83|10558.83|10558.57|10558.57|0
1650377960000|2022-04-19 14:19:20|10557.6|10557.6|10559.9|10559.9|10559.9|10559.9|10557.6|10557.6|0
1650377970000|2022-04-19 14:19:30|10558.92|10558.92|10559.66|10559.66|10559.68|10559.68|10558.92|10558.92|0
1650377980000|2022-04-19 14:19:40|10559.89|10559.89|10560.13|10560.13|10562.25|10562.25|10559.89|10559.89|0
1650377990000|2022-04-19 14:19:50|10559.15|10559.15|10554.26|10554.26|10559.15|10559.15|10554.26|10554.26|0
1650378000000|2022-04-19 14:20:00|10555.45|10555.45|10555.84|10555.84|10555.84|10555.84|10555.45|10555.45|0
1650378010000|2022-04-19 14:20:10|10555.45|10555.45|10557.37|10557.37|10557.57|10557.57|10555.45|10555.45|0
1650378020000|2022-04-19 14:20:20|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|0
1650378030000|2022-04-19 14:20:30|10555.89|10555.89|10554.91|10554.91|10555.89|10555.89|10554.91|10554.91|0
1650378040000|2022-04-19 14:20:40|10555.15|10555.15|10557.07|10557.07|10557.47|10557.47|10555.15|10555.15|0
1650378050000|2022-04-19 14:20:50|10559.02|10559.02|10558.02|10558.02|10559.02|10559.02|10558.02|10558.02|0
1650378060000|2022-04-19 14:21:00|10559.2|10559.2|10561|10561|10561|10561|10559.2|10559.2|0
1650378070000|2022-04-19 14:21:10|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|0
1650378080000|2022-04-19 14:21:20|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|10561.97|0
1650378090000|2022-04-19 14:21:30|10562.1|10562.1|10557.71|10557.71|10562.1|10562.1|10557.71|10557.71|0
1650378100000|2022-04-19 14:21:40|10556.69|10556.69|10555.56|10555.56|10556.81|10556.81|10555.56|10555.56|0
1650378110000|2022-04-19 14:21:50|10556.74|10556.74|10556.74|10556.74|10556.74|10556.74|10556.74|10556.74|0
1650378120000|2022-04-19 14:22:00|10556.9|10556.9|10557.87|10557.87|10557.87|10557.87|10556.9|10556.9|0
1650378130000|2022-04-19 14:22:10|10558.85|10558.85|10559.05|10559.05|10559.05|10559.05|10558.85|10558.85|0
1650378140000|2022-04-19 14:22:20|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|0
1650378150000|2022-04-19 14:22:30|10558.86|10558.86|10558.56|10558.56|10558.86|10558.86|10558.56|10558.56|0
1650378160000|2022-04-19 14:22:40|10558.41|10558.41|10558.34|10558.34|10558.49|10558.49|10558.34|10558.34|0
1650378170000|2022-04-19 14:22:50|10558.49|10558.49|10558.34|10558.34|10558.49|10558.49|10558.34|10558.34|0
1650378180000|2022-04-19 14:23:00|10558.42|10558.42|10559.14|10559.14|10559.14|10559.14|10558.42|10558.42|0
1650378190000|2022-04-19 14:23:10|10557.96|10557.96|10559.21|10559.21|10559.21|10559.21|10557.96|10557.96|0
1650378200000|2022-04-19 14:23:20|10559.42|10559.42|10560.4|10560.4|10560.4|10560.4|10559.42|10559.42|0
1650378210000|2022-04-19 14:23:30|10560.85|10560.85|10561.83|10561.83|10561.83|10561.83|10560.85|10560.85|0
1650378220000|2022-04-19 14:23:40|10562.13|10562.13|10561.28|10561.28|10562.21|10562.21|10561.23|10561.23|0
1650378230000|2022-04-19 14:23:50|10561.12|10561.12|10559.51|10559.51|10561.12|10561.12|10559.51|10559.51|0
1650378240000|2022-04-19 14:24:00|10559.63|10559.63|10560.61|10560.61|10560.61|10560.61|10559.63|10559.63|0
1650378250000|2022-04-19 14:24:10|10560.71|10560.71|10560.64|10560.64|10560.81|10560.81|10560.64|10560.64|0
1650378280000|2022-04-19 14:24:40|10560.25|10560.25|10560.63|10560.63|10560.65|10560.65|10560.25|10560.25|0
1650378300000|2022-04-19 14:25:00|10560.73|10560.73|10562.31|10562.31|10562.31|10562.31|10560.73|10560.73|0
1650378310000|2022-04-19 14:25:10|10563.49|10563.49|10563.32|10563.32|10563.49|10563.49|10562.92|10562.92|0
1650378320000|2022-04-19 14:25:20|10563.45|10563.45|10561.83|10561.83|10563.45|10563.45|10561.83|10561.83|0
1650378330000|2022-04-19 14:25:30|10561.49|10561.49|10563.61|10563.61|10563.61|10563.61|10561.49|10561.49|0
1650378350000|2022-04-19 14:25:50|10563.69|10563.69|10563.53|10563.53|10563.69|10563.69|10563.38|10563.38|0
1650378360000|2022-04-19 14:26:00|10563.74|10563.74|10565.62|10565.62|10565.62|10565.62|10563.74|10563.74|0
1650378370000|2022-04-19 14:26:10|10565.69|10565.69|10566.81|10566.81|10566.81|10566.81|10565.69|10565.69|0
1650378380000|2022-04-19 14:26:20|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|10567.02|0
1650378400000|2022-04-19 14:26:40|10566.92|10566.92|10569.08|10569.08|10569.08|10569.08|10566.92|10566.92|0
1650378410000|2022-04-19 14:26:50|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|10568.88|0
1650378420000|2022-04-19 14:27:00|10569|10569|10569.38|10569.38|10569.38|10569.38|10568.86|10568.86|0
1650378430000|2022-04-19 14:27:10|10568.2|10568.2|10567.97|10567.97|10568.2|10568.2|10567.97|10567.97|0
1650378440000|2022-04-19 14:27:20|10568.94|10568.94|10570.13|10570.13|10570.13|10570.13|10568.94|10568.94|0
1650378450000|2022-04-19 14:27:30|10569.62|10569.62|10568.04|10568.04|10569.62|10569.62|10568.04|10568.04|0
1650378460000|2022-04-19 14:27:40|10567.78|10567.78|10562.88|10562.88|10567.78|10567.78|10562.88|10562.88|0
1650378470000|2022-04-19 14:27:50|10562.76|10562.76|10562.05|10562.05|10562.76|10562.76|10561.08|10561.08|0
1650378480000|2022-04-19 14:28:00|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|10561.07|0
1650378490000|2022-04-19 14:28:10|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|0
1650378500000|2022-04-19 14:28:20|10561.19|10561.19|10562.38|10562.38|10562.38|10562.38|10561.19|10561.19|0
1650378510000|2022-04-19 14:28:30|10562.89|10562.89|10561.97|10561.97|10562.89|10562.89|10561.71|10561.71|0
1650378520000|2022-04-19 14:28:40|10562.13|10562.13|10563.34|10563.34|10564.31|10564.31|10562.13|10562.13|0
1650378530000|2022-04-19 14:28:50|10563.57|10563.57|10562.39|10562.39|10563.57|10563.57|10562.39|10562.39|0
1650378540000|2022-04-19 14:29:00|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|10562.04|0
1650378550000|2022-04-19 14:29:10|10562.21|10562.21|10563.19|10563.19|10565.15|10565.15|10562.21|10562.21|0
1650378560000|2022-04-19 14:29:20|10563.82|10563.82|10564.63|10564.63|10564.63|10564.63|10563.82|10563.82|0
1650378570000|2022-04-19 14:29:30|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|10565.72|0
1650378580000|2022-04-19 14:29:40|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|10566.05|0
1650378590000|2022-04-19 14:29:50|10566.16|10566.16|10568.12|10568.12|10568.12|10568.12|10566.16|10566.16|0
1650378600000|2022-04-19 14:30:00|10568.23|10568.23|10570.5|10570.5|10570.92|10570.92|10568.23|10568.23|0
1650378610000|2022-04-19 14:30:10|10570.57|10570.57|10570.4|10570.4|10570.57|10570.57|10570.4|10570.4|0
1650378620000|2022-04-19 14:30:20|10570.22|10570.22|10569.68|10569.68|10570.22|10570.22|10569.68|10569.68|0
1650378630000|2022-04-19 14:30:30|10568.71|10568.71|10570.52|10570.52|10570.52|10570.52|10568.71|10568.71|0
1650378640000|2022-04-19 14:30:40|10571.02|10571.02|10570.17|10570.17|10571.02|10571.02|10570.17|10570.17|0
1650378650000|2022-04-19 14:30:50|10570.67|10570.67|10570.72|10570.72|10570.72|10570.72|10570.17|10570.17|0
1650378660000|2022-04-19 14:31:00|10570.54|10570.54|10573.55|10573.55|10573.55|10573.55|10570.54|10570.54|0
1650378670000|2022-04-19 14:31:10|10574.52|10574.52|10575.93|10575.93|10575.93|10575.93|10574.52|10574.52|0
1650378680000|2022-04-19 14:31:20|10575.76|10575.76|10575.66|10575.66|10576|10576|10575.66|10575.66|0
1650378690000|2022-04-19 14:31:30|10575.83|10575.83|10577.22|10577.22|10577.22|10577.22|10575.83|10575.83|0
1650378700000|2022-04-19 14:31:40|10576.7|10576.7|10576.63|10576.63|10576.7|10576.7|10576.63|10576.63|0
1650378720000|2022-04-19 14:32:00|10576.77|10576.77|10577|10577|10577|10577|10576.77|10576.77|0
1650378730000|2022-04-19 14:32:10|10575.82|10575.82|10575.36|10575.36|10575.82|10575.82|10575.36|10575.36|0
1650378740000|2022-04-19 14:32:20|10576.54|10576.54|10577.53|10577.53|10577.53|10577.53|10576.14|10576.14|0
1650378760000|2022-04-19 14:32:40|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|0
1650378770000|2022-04-19 14:32:50|10577.94|10577.94|10577.94|10577.94|10579.12|10579.12|10577.94|10577.94|0
1650378780000|2022-04-19 14:33:00|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|0
1650378790000|2022-04-19 14:33:10|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1650378820000|2022-04-19 14:33:40|10576.48|10576.48|10576.64|10576.64|10576.64|10576.64|10576.31|10576.31|0
1650378830000|2022-04-19 14:33:50|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|0
1650378860000|2022-04-19 14:34:20|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|10578.41|0
1650378870000|2022-04-19 14:34:30|10578.55|10578.55|10578.24|10578.24|10578.55|10578.55|10578.24|10578.24|0
1650378880000|2022-04-19 14:34:40|10578.35|10578.35|10578.02|10578.02|10578.42|10578.42|10578.02|10578.02|0
1650378890000|2022-04-19 14:34:50|10577.86|10577.86|10577.46|10577.46|10577.86|10577.86|10577.46|10577.46|0
1650378900000|2022-04-19 14:35:00|10577.06|10577.06|10577.46|10577.46|10577.46|10577.46|10577.06|10577.06|0
1650378910000|2022-04-19 14:35:10|10577.2|10577.2|10576.57|10576.57|10577.2|10577.2|10576.57|10576.57|0
1650378930000|2022-04-19 14:35:30|10577.55|10577.55|10577.05|10577.05|10577.55|10577.55|10577.05|10577.05|0
1650378940000|2022-04-19 14:35:40|10577.45|10577.45|10578.26|10578.26|10578.26|10578.26|10577.05|10577.05|0
1650378960000|2022-04-19 14:36:00|10578.14|10578.14|10575.86|10575.86|10578.52|10578.52|10575.86|10575.86|0
1650378970000|2022-04-19 14:36:10|10575.75|10575.75|10575.06|10575.06|10575.9|10575.9|10574.99|10574.99|0
1650378980000|2022-04-19 14:36:20|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|0
1650378990000|2022-04-19 14:36:30|10574.69|10574.69|10574.49|10574.49|10574.69|10574.69|10574.49|10574.49|0
1650379000000|2022-04-19 14:36:40|10574.89|10574.89|10574.54|10574.54|10574.89|10574.89|10574.54|10574.54|0
1650379010000|2022-04-19 14:36:50|10573.36|10573.36|10571.95|10571.95|10573.36|10573.36|10571.95|10571.95|0
1650379020000|2022-04-19 14:37:00|10570.76|10570.76|10570.76|10570.76|10570.76|10570.76|10570.76|10570.76|0
1650379030000|2022-04-19 14:37:10|10570.26|10570.26|10571.19|10571.19|10571.19|10571.19|10570.26|10570.26|0
1650379040000|2022-04-19 14:37:20|10571.28|10571.28|10570.24|10570.24|10571.28|10571.28|10570.24|10570.24|0
1650379050000|2022-04-19 14:37:30|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|0
1650379060000|2022-04-19 14:37:40|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|0
1650379070000|2022-04-19 14:37:50|10569.93|10569.93|10572|10572|10572|10572|10569.93|10569.93|0
1650379080000|2022-04-19 14:38:00|10573.19|10573.19|10572.19|10572.19|10573.19|10573.19|10572.19|10572.19|0
1650379090000|2022-04-19 14:38:10|10572.42|10572.42|10573.09|10573.09|10573.09|10573.09|10572.42|10572.42|0
1650379100000|2022-04-19 14:38:20|10573.19|10573.19|10574.15|10574.15|10574.25|10574.25|10572.52|10572.52|0
1650379120000|2022-04-19 14:38:40|10573.18|10573.18|10572.4|10572.4|10573.18|10573.18|10571.42|10571.42|0
1650379130000|2022-04-19 14:38:50|10573.38|10573.38|10573.8|10573.8|10573.8|10573.8|10573.38|10573.38|0
1650379140000|2022-04-19 14:39:00|10574.56|10574.56|10576.15|10576.15|10576.15|10576.15|10574.56|10574.56|0
1650379150000|2022-04-19 14:39:10|10576.27|10576.27|10576.47|10576.47|10576.47|10576.47|10576.27|10576.27|0
1650379160000|2022-04-19 14:39:20|10577.65|10577.65|10577.85|10577.85|10577.95|10577.95|10577.65|10577.65|0
1650379170000|2022-04-19 14:39:30|10577.06|10577.06|10575.91|10575.91|10577.06|10577.06|10573.95|10573.95|0
1650379180000|2022-04-19 14:39:40|10578.07|10578.07|10578.07|10578.07|10578.07|10578.07|10578.07|10578.07|0
1650379190000|2022-04-19 14:39:50|10579.05|10579.05|10578.02|10578.02|10579.05|10579.05|10578.02|10578.02|0
1650379200000|2022-04-19 14:40:00|10578.99|10578.99|10579.4|10579.4|10579.4|10579.4|10578.99|10578.99|0
1650379210000|2022-04-19 14:40:10|10577.28|10577.28|10577.82|10577.82|10577.82|10577.82|10576.78|10576.78|0
1650379220000|2022-04-19 14:40:20|10577.94|10577.94|10578.32|10578.32|10578.32|10578.32|10577.94|10577.94|0
1650379230000|2022-04-19 14:40:30|10578.49|10578.49|10578.84|10578.84|10578.84|10578.84|10578.49|10578.49|0
1650379240000|2022-04-19 14:40:40|10579.63|10579.63|10583.8|10583.8|10583.8|10583.8|10579.63|10579.63|0
1650379250000|2022-04-19 14:40:50|10583.4|10583.4|10583.9|10583.9|10584.16|10584.16|10583.4|10583.4|0
1650379260000|2022-04-19 14:41:00|10584.23|10584.23|10585.39|10585.39|10585.39|10585.39|10584.16|10584.16|0
1650379270000|2022-04-19 14:41:10|10585.52|10585.52|10584.6|10584.6|10585.52|10585.52|10584.34|10584.34|0
1650379280000|2022-04-19 14:41:20|10585.57|10585.57|10586.75|10586.75|10586.75|10586.75|10585.57|10585.57|0
1650379290000|2022-04-19 14:41:30|10587.06|10587.06|10587.18|10587.18|10587.18|10587.18|10587.06|10587.06|0
1650379300000|2022-04-19 14:41:40|10587.67|10587.67|10586.01|10586.01|10587.67|10587.67|10586.01|10586.01|0
1650379310000|2022-04-19 14:41:50|10586.21|10586.21|10587.4|10587.4|10587.4|10587.4|10586.21|10586.21|0
1650379320000|2022-04-19 14:42:00|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|0
1650379330000|2022-04-19 14:42:10|10588.89|10588.89|10589.02|10589.02|10589.02|10589.02|10588.89|10588.89|0
1650379340000|2022-04-19 14:42:20|10588.89|10588.89|10588.89|10588.89|10588.89|10588.89|10588.89|10588.89|0
1650379350000|2022-04-19 14:42:30|10588.99|10588.99|10589.16|10589.16|10589.16|10589.16|10588.99|10588.99|0
1650379370000|2022-04-19 14:42:50|10588.01|10588.01|10588.01|10588.01|10588.01|10588.01|10588.01|10588.01|0
1650379380000|2022-04-19 14:43:00|10588.41|10588.41|10588.43|10588.43|10588.43|10588.43|10588.36|10588.36|0
1650379390000|2022-04-19 14:43:10|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|0
1650379400000|2022-04-19 14:43:20|10591.57|10591.57|10590.39|10590.39|10591.57|10591.57|10590.39|10590.39|0
1650379410000|2022-04-19 14:43:30|10591.57|10591.57|10591.57|10591.57|10591.57|10591.57|10591.57|10591.57|0
1650379420000|2022-04-19 14:43:40|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|0
1650379430000|2022-04-19 14:43:50|10592.04|10592.04|10592.53|10592.53|10592.53|10592.53|10590.76|10590.76|0
1650379440000|2022-04-19 14:44:00|10592.68|10592.68|10590.95|10590.95|10593.3|10593.3|10590.95|10590.95|0
1650379450000|2022-04-19 14:44:10|10590.45|10590.45|10590.07|10590.07|10590.45|10590.45|10590.07|10590.07|0
1650379460000|2022-04-19 14:44:20|10590.2|10590.2|10590.46|10590.46|10590.46|10590.46|10590.2|10590.2|0
1650379470000|2022-04-19 14:44:30|10590.61|10590.61|10590.87|10590.87|10590.87|10590.87|10590.61|10590.61|0
1650379480000|2022-04-19 14:44:40|10591.37|10591.37|10591.56|10591.56|10591.56|10591.56|10591.37|10591.37|0
1650379490000|2022-04-19 14:44:50|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|0
1650379500000|2022-04-19 14:45:00|10591.93|10591.93|10594.13|10594.13|10594.18|10594.18|10591.93|10591.93|0
1650379510000|2022-04-19 14:45:10|10594.17|10594.17|10594.44|10594.44|10594.44|10594.44|10594.17|10594.17|0
1650379520000|2022-04-19 14:45:20|10594.53|10594.53|10596.07|10596.07|10596.07|10596.07|10594.53|10594.53|0
1650379530000|2022-04-19 14:45:30|10595.81|10595.81|10596.12|10596.12|10596.32|10596.32|10595.81|10595.81|0
1650379540000|2022-04-19 14:45:40|10596.22|10596.22|10596.61|10596.61|10596.61|10596.61|10596.22|10596.22|0
1650379550000|2022-04-19 14:45:50|10597.01|10597.01|10596.97|10596.97|10597.01|10597.01|10596.6|10596.6|0
1650379560000|2022-04-19 14:46:00|10595.01|10595.01|10596.97|10596.97|10596.97|10596.97|10595.01|10595.01|0
1650379580000|2022-04-19 14:46:20|10597.23|10597.23|10597.63|10597.63|10597.63|10597.63|10597.23|10597.23|0
1650379590000|2022-04-19 14:46:30|10597.49|10597.49|10599.13|10599.13|10599.13|10599.13|10597.49|10597.49|0
1650379600000|2022-04-19 14:46:40|10599.63|10599.63|10605.24|10605.24|10605.24|10605.24|10599.63|10599.63|0
1650379610000|2022-04-19 14:46:50|10605.03|10605.03|10604.52|10604.52|10605.03|10605.03|10604.52|10604.52|0
1650379620000|2022-04-19 14:47:00|10604.72|10604.72|10603.9|10603.9|10605.09|10605.09|10603.9|10603.9|0
1650379630000|2022-04-19 14:47:10|10602.93|10602.93|10602.41|10602.41|10603.19|10603.19|10602.41|10602.41|0
1650379640000|2022-04-19 14:47:20|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|0
1650379650000|2022-04-19 14:47:30|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|10602.89|0
1650379670000|2022-04-19 14:47:50|10602.55|10602.55|10602.47|10602.47|10602.55|10602.55|10602.47|10602.47|0
1650379680000|2022-04-19 14:48:00|10602.87|10602.87|10601.89|10601.89|10602.87|10602.87|10601.69|10601.69|0
1650379690000|2022-04-19 14:48:10|10601.39|10601.39|10601.63|10601.63|10601.63|10601.63|10601.39|10601.39|0
1650379700000|2022-04-19 14:48:20|10601.51|10601.51|10603.66|10603.66|10603.66|10603.66|10601.51|10601.51|0
1650379710000|2022-04-19 14:48:30|10604.64|10604.64|10604.98|10604.98|10604.98|10604.98|10604.64|10604.64|0
1650379720000|2022-04-19 14:48:40|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|0
1650379730000|2022-04-19 14:48:50|10605.51|10605.51|10605.64|10605.64|10605.64|10605.64|10605.51|10605.51|0
1650379740000|2022-04-19 14:49:00|10606.62|10606.62|10607.8|10607.8|10607.8|10607.8|10606.62|10606.62|0
1650379750000|2022-04-19 14:49:10|10608.78|10608.78|10609.93|10609.93|10609.93|10609.93|10608.78|10608.78|0
1650379760000|2022-04-19 14:49:20|10610.21|10610.21|10610.16|10610.16|10610.21|10610.21|10610.16|10610.16|0
1650379770000|2022-04-19 14:49:30|10610.02|10610.02|10609.97|10609.97|10610.37|10610.37|10609.97|10609.97|0
1650379780000|2022-04-19 14:49:40|10608.79|10608.79|10608.76|10608.76|10609.97|10609.97|10608.67|10608.67|0
1650379790000|2022-04-19 14:49:50|10608.56|10608.56|10606.88|10606.88|10608.56|10608.56|10606.88|10606.88|0
1650379800000|2022-04-19 14:50:00|10605.9|10605.9|10604.89|10604.89|10605.9|10605.9|10604.72|10604.72|0
1650379810000|2022-04-19 14:50:10|10604.39|10604.39|10603.88|10603.88|10604.39|10604.39|10603.81|10603.81|0
1650379820000|2022-04-19 14:50:20|10603.46|10603.46|10603.32|10603.32|10603.46|10603.46|10603.32|10603.32|0
1650379830000|2022-04-19 14:50:30|10604.3|10604.3|10605|10605|10605|10605|10604.3|10604.3|0
1650379840000|2022-04-19 14:50:40|10604.67|10604.67|10603.97|10603.97|10604.67|10604.67|10603.97|10603.97|0
1650379850000|2022-04-19 14:50:50|10604.32|10604.32|10606.48|10606.48|10606.48|10606.48|10604.32|10604.32|0
1650379860000|2022-04-19 14:51:00|10606.65|10606.65|10606.92|10606.92|10606.92|10606.92|10606.65|10606.65|0
1650379870000|2022-04-19 14:51:10|10606.8|10606.8|10606.29|10606.29|10606.8|10606.8|10606.29|10606.29|0
1650379900000|2022-04-19 14:51:40|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|0
1650379920000|2022-04-19 14:52:00|10602.95|10602.95|10600.42|10600.42|10602.95|10602.95|10600.42|10600.42|0
1650379930000|2022-04-19 14:52:10|10600.21|10600.21|10599.82|10599.82|10600.21|10600.21|10599.82|10599.82|0
1650379940000|2022-04-19 14:52:20|10599.74|10599.74|10601.24|10601.24|10601.24|10601.24|10599.74|10599.74|0
1650379950000|2022-04-19 14:52:30|10601.04|10601.04|10601.04|10601.04|10601.04|10601.04|10601.04|10601.04|0
1650379970000|2022-04-19 14:52:50|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|10600.97|0
1650379980000|2022-04-19 14:53:00|10600|10600|10600|10600|10600|10600|10600|10600|0
1650379990000|2022-04-19 14:53:10|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|10600.39|0
1650380000000|2022-04-19 14:53:20|10600.22|10600.22|10600.39|10600.39|10600.39|10600.39|10600.22|10600.22|0
1650380010000|2022-04-19 14:53:30|10600|10600|10600|10600|10600|10600|10600|10600|0
1650380040000|2022-04-19 14:54:00|10601.18|10601.18|10601.18|10601.18|10601.18|10601.18|10601.18|10601.18|0
1650380050000|2022-04-19 14:54:10|10601.58|10601.58|10601.58|10601.58|10601.58|10601.58|10601.58|10601.58|0
1650380070000|2022-04-19 14:54:30|10601.37|10601.37|10601.09|10601.09|10601.7|10601.7|10601.09|10601.09|0
1650380090000|2022-04-19 14:54:50|10601.01|10601.01|10600.78|10600.78|10601.01|10601.01|10600.78|10600.78|0
1650380100000|2022-04-19 14:55:00|10599.8|10599.8|10598.69|10598.69|10599.8|10599.8|10598.69|10598.69|0
1650380110000|2022-04-19 14:55:10|10598.48|10598.48|10598.36|10598.36|10598.48|10598.48|10598.36|10598.36|0
1650380120000|2022-04-19 14:55:20|10597.97|10597.97|10596.27|10596.27|10597.97|10597.97|10596.27|10596.27|0
1650380140000|2022-04-19 14:55:40|10596.31|10596.31|10597.26|10597.26|10597.26|10597.26|10596.01|10596.01|0
1650380150000|2022-04-19 14:55:50|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|0
1650380160000|2022-04-19 14:56:00|10597.24|10597.24|10593.69|10593.69|10597.24|10597.24|10592.5|10592.5|0
1650380170000|2022-04-19 14:56:10|10593.43|10593.43|10594.61|10594.61|10594.61|10594.61|10593.43|10593.43|0
1650380180000|2022-04-19 14:56:20|10594.51|10594.51|10592.1|10592.1|10594.51|10594.51|10592.1|10592.1|0
1650380190000|2022-04-19 14:56:30|10591.79|10591.79|10590.81|10590.81|10591.79|10591.79|10590.81|10590.81|0
1650380200000|2022-04-19 14:56:40|10591.79|10591.79|10591.17|10591.17|10591.79|10591.79|10591.17|10591.17|0
1650380210000|2022-04-19 14:56:50|10590.97|10590.97|10589.69|10589.69|10591.07|10591.07|10589.69|10589.69|0
1650380220000|2022-04-19 14:57:00|10590.67|10590.67|10590.69|10590.69|10591.02|10591.02|10590.04|10590.04|0
1650380230000|2022-04-19 14:57:10|10591.87|10591.87|10592.02|10592.02|10592.02|10592.02|10590.77|10590.77|0
1650380240000|2022-04-19 14:57:20|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|0
1650380250000|2022-04-19 14:57:30|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1650380260000|2022-04-19 14:57:40|10590.1|10590.1|10589.86|10589.86|10590.1|10590.1|10589.86|10589.86|0
1650380280000|2022-04-19 14:58:00|10589.65|10589.65|10591.03|10591.03|10591.03|10591.03|10589.65|10589.65|0
1650380300000|2022-04-19 14:58:20|10591.14|10591.14|10589.85|10589.85|10591.14|10591.14|10588.66|10588.66|0
1650380310000|2022-04-19 14:58:30|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|10591.03|0
1650380320000|2022-04-19 14:58:40|10591.16|10591.16|10590.96|10590.96|10591.16|10591.16|10590.96|10590.96|0
1650380330000|2022-04-19 14:58:50|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|10589.38|10589.38|0
1650380340000|2022-04-19 14:59:00|10590.39|10590.39|10590.22|10590.22|10590.39|10590.39|10589.21|10589.21|0
1650380350000|2022-04-19 14:59:10|10589.88|10589.88|10589.38|10589.38|10589.88|10589.88|10589.38|10589.38|0
1650380360000|2022-04-19 14:59:20|10589.73|10589.73|10589.66|10589.66|10589.73|10589.73|10589.66|10589.66|0
1650380370000|2022-04-19 14:59:30|10589.57|10589.57|10589.48|10589.48|10589.57|10589.57|10589.48|10589.48|0
1650380380000|2022-04-19 14:59:40|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|10589.87|0
1650380390000|2022-04-19 14:59:50|10589.76|10589.76|10590.18|10590.18|10590.5|10590.5|10589.53|10589.53|0
1650380400000|2022-04-19 15:00:00|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|0
1650380410000|2022-04-19 15:00:10|10590.49|10590.49|10590.56|10590.56|10590.56|10590.56|10590.42|10590.42|0
1650380420000|2022-04-19 15:00:20|10590.68|10590.68|10592.64|10592.64|10592.64|10592.64|10590.68|10590.68|0
1650380430000|2022-04-19 15:00:30|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|0
1650380440000|2022-04-19 15:00:40|10590.95|10590.95|10590.69|10590.69|10592.14|10592.14|10590.69|10590.69|0
1650380450000|2022-04-19 15:00:50|10590.9|10590.9|10590.9|10590.9|10590.9|10590.9|10589.93|10589.93|0
1650380460000|2022-04-19 15:01:00|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|10591.08|0
1650380470000|2022-04-19 15:01:10|10590.68|10590.68|10587.81|10587.81|10590.68|10590.68|10587.81|10587.81|0
1650380480000|2022-04-19 15:01:20|10587.18|10587.18|10584.7|10584.7|10587.18|10587.18|10583.64|10583.64|0
1650380490000|2022-04-19 15:01:30|10584.63|10584.63|10584.28|10584.28|10584.63|10584.63|10584.28|10584.28|0
1650380500000|2022-04-19 15:01:40|10584.03|10584.03|10583.23|10583.23|10584.03|10584.03|10583.23|10583.23|0
1650380510000|2022-04-19 15:01:50|10583.13|10583.13|10583.02|10583.02|10583.13|10583.13|10583.02|10583.02|0
1650380520000|2022-04-19 15:02:00|10581.06|10581.06|10581.22|10581.22|10581.22|10581.22|10581.06|10581.06|0
1650380530000|2022-04-19 15:02:10|10581.12|10581.12|10580.78|10580.78|10581.12|10581.12|10580.78|10580.78|0
1650380540000|2022-04-19 15:02:20|10581.2|10581.2|10581.2|10581.2|10581.2|10581.2|10581.2|10581.2|0
1650380550000|2022-04-19 15:02:30|10581.31|10581.31|10581.41|10581.41|10581.41|10581.41|10581.31|10581.31|0
1650380560000|2022-04-19 15:02:40|10580.23|10580.23|10580.02|10580.02|10580.23|10580.23|10579.04|10579.04|0
1650380570000|2022-04-19 15:02:50|10581.2|10581.2|10580.25|10580.25|10581.2|10581.2|10580.02|10580.02|0
1650380580000|2022-04-19 15:03:00|10581.22|10581.22|10581.53|10581.53|10581.53|10581.53|10581.22|10581.22|0
1650380590000|2022-04-19 15:03:10|10581.27|10581.27|10582|10582|10582|10582|10581.27|10581.27|0
1650380600000|2022-04-19 15:03:20|10583.18|10583.18|10582.92|10582.92|10583.18|10583.18|10582.92|10582.92|0
1650380610000|2022-04-19 15:03:30|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|0
1650380620000|2022-04-19 15:03:40|10583.14|10583.14|10581.05|10581.05|10583.14|10583.14|10581.05|10581.05|0
1650380630000|2022-04-19 15:03:50|10580.88|10580.88|10582.43|10582.43|10582.53|10582.53|10580.88|10580.88|0
1650380640000|2022-04-19 15:04:00|10582.27|10582.27|10582.27|10582.27|10582.27|10582.27|10582.27|10582.27|0
1650380650000|2022-04-19 15:04:10|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|10583.65|0
1650380660000|2022-04-19 15:04:20|10584.07|10584.07|10586.4|10586.4|10586.4|10586.4|10584.07|10584.07|0
1650380670000|2022-04-19 15:04:30|10586.63|10586.63|10587.24|10587.24|10587.24|10587.24|10586.63|10586.63|0
1650380680000|2022-04-19 15:04:40|10587.07|10587.07|10587|10587|10587.07|10587.07|10587|10587|0
1650380690000|2022-04-19 15:04:50|10586.83|10586.83|10586.66|10586.66|10586.83|10586.83|10586.66|10586.66|0
1650380700000|2022-04-19 15:05:00|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|0
1650380710000|2022-04-19 15:05:10|10586.26|10586.26|10586.05|10586.05|10586.26|10586.26|10586.05|10586.05|0
1650380720000|2022-04-19 15:05:20|10587.03|10587.03|10588.21|10588.21|10588.21|10588.21|10587.03|10587.03|0
1650380730000|2022-04-19 15:05:30|10588.19|10588.19|10588.07|10588.07|10588.19|10588.19|10588.07|10588.07|0
1650380740000|2022-04-19 15:05:40|10588.24|10588.24|10588.35|10588.35|10588.42|10588.42|10588.24|10588.24|0
1650380760000|2022-04-19 15:06:00|10589.33|10589.33|10587.51|10587.51|10589.33|10589.33|10587.37|10587.37|0
1650380770000|2022-04-19 15:06:10|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.67|10587.67|0
1650380780000|2022-04-19 15:06:20|10589.01|10589.01|10589.01|10589.01|10589.01|10589.01|10587.83|10587.83|0
1650380790000|2022-04-19 15:06:30|10588.8|10588.8|10590.37|10590.37|10590.37|10590.37|10588.8|10588.8|0
1650380800000|2022-04-19 15:06:40|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|10589.97|0
1650380810000|2022-04-19 15:06:50|10590.37|10590.37|10590.76|10590.76|10590.76|10590.76|10590.37|10590.37|0
1650380820000|2022-04-19 15:07:00|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|10590.36|0
1650380830000|2022-04-19 15:07:10|10590.54|10590.54|10590.91|10590.91|10590.91|10590.91|10590.54|10590.54|0
1650380840000|2022-04-19 15:07:20|10591.12|10591.12|10591.52|10591.52|10591.52|10591.52|10591.12|10591.12|0
1650380850000|2022-04-19 15:07:30|10591.36|10591.36|10592.99|10592.99|10593.15|10593.15|10591.36|10591.36|0
1650380860000|2022-04-19 15:07:40|10593.05|10593.05|10595.21|10595.21|10595.21|10595.21|10593.05|10593.05|0
1650380870000|2022-04-19 15:07:50|10596.19|10596.19|10596.19|10596.19|10596.19|10596.19|10596.19|10596.19|0
1650380880000|2022-04-19 15:08:00|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|10596.11|0
1650380890000|2022-04-19 15:08:10|10595.96|10595.96|10596.13|10596.13|10596.13|10596.13|10595.96|10595.96|0
1650380920000|2022-04-19 15:08:40|10595.73|10595.73|10596.91|10596.91|10596.91|10596.91|10595.73|10595.73|0
1650380940000|2022-04-19 15:09:00|10595.93|10595.93|10594.19|10594.19|10596.14|10596.14|10594.19|10594.19|0
1650380970000|2022-04-19 15:09:30|10593.01|10593.01|10592.4|10592.4|10593.01|10593.01|10592.4|10592.4|0
1650380980000|2022-04-19 15:09:40|10591.22|10591.22|10592.41|10592.41|10592.41|10592.41|10591.22|10591.22|0
1650380990000|2022-04-19 15:09:50|10592.25|10592.25|10592.1|10592.1|10592.25|10592.25|10592.1|10592.1|0
1650381000000|2022-04-19 15:10:00|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|0
1650381010000|2022-04-19 15:10:10|10590.52|10590.52|10590.37|10590.37|10590.52|10590.52|10590.37|10590.37|0
1650381020000|2022-04-19 15:10:20|10590.25|10590.25|10591.49|10591.49|10591.49|10591.49|10590.25|10590.25|0
1650381030000|2022-04-19 15:10:30|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|0
1650381040000|2022-04-19 15:10:40|10591.52|10591.52|10593.79|10593.79|10593.79|10593.79|10591.52|10591.52|0
1650381050000|2022-04-19 15:10:50|10595.75|10595.75|10595.92|10595.92|10596.09|10596.09|10595.75|10595.75|0
1650381070000|2022-04-19 15:11:10|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|0
1650381080000|2022-04-19 15:11:20|10595.99|10595.99|10595.71|10595.71|10595.99|10595.99|10595.71|10595.71|0
1650381090000|2022-04-19 15:11:30|10595.51|10595.51|10592|10592|10595.51|10595.51|10591.83|10591.83|0
1650381100000|2022-04-19 15:11:40|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|10591.74|0
1650381110000|2022-04-19 15:11:50|10591.53|10591.53|10591.53|10591.53|10591.53|10591.53|10591.53|10591.53|0
1650381120000|2022-04-19 15:12:00|10591.13|10591.13|10594.31|10594.31|10594.31|10594.31|10590.97|10590.97|0
1650381140000|2022-04-19 15:12:20|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|0
1650381150000|2022-04-19 15:12:30|10595.32|10595.32|10595.34|10595.34|10595.5|10595.5|10594.98|10594.98|0
1650381160000|2022-04-19 15:12:40|10595.6|10595.6|10596|10596|10596|10596|10595.6|10595.6|0
1650381180000|2022-04-19 15:13:00|10596.97|10596.97|10598.55|10598.55|10598.55|10598.55|10596.97|10596.97|0
1650381190000|2022-04-19 15:13:10|10598.65|10598.65|10598.76|10598.76|10598.76|10598.76|10598.65|10598.65|0
1650381200000|2022-04-19 15:13:20|10598.61|10598.61|10599.58|10599.58|10599.58|10599.58|10598.39|10598.39|0
1650381210000|2022-04-19 15:13:30|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|0
1650381220000|2022-04-19 15:13:40|10599.68|10599.68|10600.34|10600.34|10600.34|10600.34|10599.68|10599.68|0
1650381230000|2022-04-19 15:13:50|10600.5|10600.5|10601.31|10601.31|10601.31|10601.31|10600.33|10600.33|0
1650381240000|2022-04-19 15:14:00|10601.65|10601.65|10601.81|10601.81|10601.81|10601.81|10601.65|10601.65|0
1650381250000|2022-04-19 15:14:10|10601.9|10601.9|10601.74|10601.74|10601.9|10601.9|10601.74|10601.74|0
1650381270000|2022-04-19 15:14:30|10600.76|10600.76|10599.42|10599.42|10600.76|10600.76|10599.42|10599.42|0
1650381280000|2022-04-19 15:14:40|10599.35|10599.35|10598.89|10598.89|10599.35|10599.35|10598.89|10598.89|0
1650381290000|2022-04-19 15:14:50|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|0
1650381300000|2022-04-19 15:15:00|10598.98|10598.98|10599.03|10599.03|10599.03|10599.03|10598.98|10598.98|0
1650381310000|2022-04-19 15:15:10|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|10598.53|0
1650381320000|2022-04-19 15:15:20|10598.57|10598.57|10598.69|10598.69|10598.69|10598.69|10598.57|10598.57|0
1650381330000|2022-04-19 15:15:30|10599.03|10599.03|10600.8|10600.8|10600.8|10600.8|10599.03|10599.03|0
1650381340000|2022-04-19 15:15:40|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|10599.83|0
1650381350000|2022-04-19 15:15:50|10599.94|10599.94|10602.5|10602.5|10602.5|10602.5|10599.94|10599.94|0
1650381360000|2022-04-19 15:16:00|10602.76|10602.76|10604.87|10604.87|10604.87|10604.87|10602.76|10602.76|0
1650381370000|2022-04-19 15:16:10|10604.78|10604.78|10605.17|10605.17|10605.17|10605.17|10604.19|10604.19|0
1650381380000|2022-04-19 15:16:20|10606.35|10606.35|10607.67|10607.67|10607.67|10607.67|10606.35|10606.35|0
1650381390000|2022-04-19 15:16:30|10607.58|10607.58|10606.93|10606.93|10607.9|10607.9|10606.93|10606.93|0
1650381400000|2022-04-19 15:16:40|10607.08|10607.08|10607.23|10607.23|10607.23|10607.23|10607.08|10607.08|0
1650381410000|2022-04-19 15:16:50|10607.46|10607.46|10607.28|10607.28|10607.46|10607.46|10607.18|10607.18|0
1650381420000|2022-04-19 15:17:00|10607.41|10607.41|10603.97|10603.97|10607.41|10607.41|10603.97|10603.97|0
1650381430000|2022-04-19 15:17:10|10604.09|10604.09|10603.74|10603.74|10604.09|10604.09|10603.74|10603.74|0
1650381440000|2022-04-19 15:17:20|10603.93|10603.93|10603.83|10603.83|10603.93|10603.93|10603.83|10603.83|0
1650381450000|2022-04-19 15:17:30|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|0
1650381460000|2022-04-19 15:17:40|10602.82|10602.82|10603.05|10603.05|10603.05|10603.05|10602.82|10602.82|0
1650381470000|2022-04-19 15:17:50|10603.31|10603.31|10603.51|10603.51|10603.51|10603.51|10603.31|10603.31|0
1650381480000|2022-04-19 15:18:00|10603.11|10603.11|10603.11|10603.11|10604.3|10604.3|10603.11|10603.11|0
1650381500000|2022-04-19 15:18:20|10603.21|10603.21|10603.81|10603.81|10603.81|10603.81|10603.21|10603.21|0
1650381520000|2022-04-19 15:18:40|10603.92|10603.92|10603.52|10603.52|10603.92|10603.92|10603.52|10603.52|0
1650381530000|2022-04-19 15:18:50|10603.64|10603.64|10603.48|10603.48|10603.64|10603.64|10603.32|10603.32|0
1650381540000|2022-04-19 15:19:00|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|0
1650381550000|2022-04-19 15:19:10|10603.79|10603.79|10603.85|10603.85|10604.02|10604.02|10603.79|10603.79|0
1650381560000|2022-04-19 15:19:20|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|0
1650381570000|2022-04-19 15:19:30|10602.7|10602.7|10603.48|10603.48|10603.48|10603.48|10602.7|10602.7|0
1650381580000|2022-04-19 15:19:40|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|0
1650381590000|2022-04-19 15:19:50|10604.36|10604.36|10604.36|10604.36|10605.54|10605.54|10604.36|10604.36|0
1650381600000|2022-04-19 15:20:00|10604.17|10604.17|10603.6|10603.6|10604.17|10604.17|10603.49|10603.49|0
1650381610000|2022-04-19 15:20:10|10603.48|10603.48|10603.35|10603.35|10603.48|10603.48|10603.35|10603.35|0
1650381620000|2022-04-19 15:20:20|10603.52|10603.52|10603.52|10603.52|10604.02|10604.02|10603.52|10603.52|0
1650381660000|2022-04-19 15:21:00|10603.19|10603.19|10602.4|10602.4|10603.37|10603.37|10602.4|10602.4|0
1650381670000|2022-04-19 15:21:10|10602.56|10602.56|10602.56|10602.56|10602.56|10602.56|10602.22|10602.22|0
1650381680000|2022-04-19 15:21:20|10602.69|10602.69|10603.46|10603.46|10603.46|10603.46|10601.51|10601.51|0
1650381690000|2022-04-19 15:21:30|10603.37|10603.37|10603.16|10603.16|10603.37|10603.37|10603.16|10603.16|0
1650381710000|2022-04-19 15:21:50|10604.14|10604.14|10604.14|10604.14|10604.14|10604.14|10604.14|10604.14|0
1650381720000|2022-04-19 15:22:00|10604.02|10604.02|10604.19|10604.19|10604.19|10604.19|10604.02|10604.02|0
1650381730000|2022-04-19 15:22:10|10604.7|10604.7|10604.28|10604.28|10604.95|10604.95|10604.28|10604.28|0
1650381740000|2022-04-19 15:22:20|10604.38|10604.38|10604.48|10604.48|10604.48|10604.48|10604.38|10604.38|0
1650381750000|2022-04-19 15:22:30|10604.58|10604.58|10604.86|10604.86|10604.86|10604.86|10604.58|10604.58|0
1650381760000|2022-04-19 15:22:40|10605.37|10605.37|10604.77|10604.77|10605.85|10605.85|10604.77|10604.77|0
1650381770000|2022-04-19 15:22:50|10604.67|10604.67|10604.57|10604.57|10604.67|10604.67|10604.57|10604.57|0
1650381780000|2022-04-19 15:23:00|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1650381790000|2022-04-19 15:23:10|10604.07|10604.07|10605.25|10605.25|10605.25|10605.25|10604.07|10604.07|0
1650381800000|2022-04-19 15:23:20|10605.45|10605.45|10605.69|10605.69|10605.69|10605.69|10605.45|10605.45|0
1650381810000|2022-04-19 15:23:30|10605.95|10605.95|10605.59|10605.59|10605.95|10605.95|10605.59|10605.59|0
1650381820000|2022-04-19 15:23:40|10606.24|10606.24|10606.47|10606.47|10606.47|10606.47|10606.24|10606.24|0
1650381830000|2022-04-19 15:23:50|10606.68|10606.68|10606.91|10606.91|10606.91|10606.91|10606.68|10606.68|0
1650381840000|2022-04-19 15:24:00|10607.31|10607.31|10608.47|10608.47|10608.61|10608.61|10607.31|10607.31|0
1650381850000|2022-04-19 15:24:10|10607.29|10607.29|10607.41|10607.41|10607.41|10607.41|10607.29|10607.29|0
1650381860000|2022-04-19 15:24:20|10607.74|10607.74|10607.69|10607.69|10607.85|10607.85|10607.65|10607.65|0
1650381870000|2022-04-19 15:24:30|10609.65|10609.65|10609.25|10609.25|10609.65|10609.65|10607.89|10607.89|0
1650381890000|2022-04-19 15:24:50|10609.64|10609.64|10609.98|10609.98|10610.71|10610.71|10609.25|10609.25|0
1650381900000|2022-04-19 15:25:00|10609.8|10609.8|10610.46|10610.46|10610.46|10610.46|10609.53|10609.53|0
1650381920000|2022-04-19 15:25:20|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|0
1650381930000|2022-04-19 15:25:30|10611.24|10611.24|10610.74|10610.74|10611.8|10611.8|10610.74|10610.74|0
1650381940000|2022-04-19 15:25:40|10611.24|10611.24|10611.33|10611.33|10611.37|10611.37|10611.24|10611.24|0
1650381950000|2022-04-19 15:25:50|10610.15|10610.15|10607.79|10607.79|10610.15|10610.15|10607.79|10607.79|0
1650381960000|2022-04-19 15:26:00|10607.69|10607.69|10607.92|10607.92|10607.92|10607.92|10607.69|10607.69|0
1650381970000|2022-04-19 15:26:10|10607.77|10607.77|10608.03|10608.03|10608.03|10608.03|10607.73|10607.73|0
1650381980000|2022-04-19 15:26:20|10607.06|10607.06|10607.06|10607.06|10607.06|10607.06|10606.87|10606.87|0
1650381990000|2022-04-19 15:26:30|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|10607.27|0
1650382000000|2022-04-19 15:26:40|10607.37|10607.37|10605.56|10605.56|10607.37|10607.37|10605.56|10605.56|0
1650382010000|2022-04-19 15:26:50|10605.76|10605.76|10605.86|10605.86|10605.86|10605.86|10605.76|10605.76|0
1650382020000|2022-04-19 15:27:00|10605.75|10605.75|10606.16|10606.16|10606.21|10606.21|10605.75|10605.75|0
1650382030000|2022-04-19 15:27:10|10606.04|10606.04|10605.69|10605.69|10606.04|10606.04|10604.58|10604.58|0
1650382040000|2022-04-19 15:27:20|10604.72|10604.72|10605.87|10605.87|10605.87|10605.87|10604.49|10604.49|0
1650382050000|2022-04-19 15:27:30|10605.98|10605.98|10605.75|10605.75|10606.1|10606.1|10605.75|10605.75|0
1650382060000|2022-04-19 15:27:40|10605.35|10605.35|10605.59|10605.59|10605.59|10605.59|10605.35|10605.35|0
1650382070000|2022-04-19 15:27:50|10606.77|10606.77|10606.28|10606.28|10606.77|10606.77|10606.17|10606.17|0
1650382080000|2022-04-19 15:28:00|10606.17|10606.17|10604.7|10604.7|10606.17|10606.17|10604.62|10604.62|0
1650382090000|2022-04-19 15:28:10|10604.93|10604.93|10604.38|10604.38|10604.93|10604.93|10604.27|10604.27|0
1650382100000|2022-04-19 15:28:20|10604.16|10604.16|10602.89|10602.89|10604.16|10604.16|10602.79|10602.79|0
1650382110000|2022-04-19 15:28:30|10603.12|10603.12|10603.34|10603.34|10603.34|10603.34|10602.6|10602.6|0
1650382120000|2022-04-19 15:28:40|10604.52|10604.52|10604.23|10604.23|10604.52|10604.52|10604.12|10604.12|0
1650382130000|2022-04-19 15:28:50|10606.19|10606.19|10607.88|10607.88|10607.88|10607.88|10605.21|10605.21|0
1650382140000|2022-04-19 15:29:00|10609.07|10609.07|10609.96|10609.96|10610.15|10610.15|10608.67|10608.67|0
1650382150000|2022-04-19 15:29:10|10610.36|10610.36|10609.24|10609.24|10610.53|10610.53|10609.24|10609.24|0
1650382160000|2022-04-19 15:29:20|10609.03|10609.03|10608.29|10608.29|10609.03|10609.03|10608.18|10608.18|0
1650382170000|2022-04-19 15:29:30|10607.87|10607.87|10607.35|10607.35|10607.87|10607.87|10607.35|10607.35|0
1650382180000|2022-04-19 15:29:40|10608.32|10608.32|10606.17|10606.17|10609.43|10609.43|10605.92|10605.92|0
1650382190000|2022-04-19 15:29:50|10605.78|10605.78|10605.24|10605.24|10610.02|10610.02|10605.24|10605.24|0
1650438900000|2022-04-20 07:15:00|10637.61|10637.61|10644.04|10644.04|10645.07|10645.07|10637.61|10637.61|0
1650438910000|2022-04-20 07:15:10|10644.27|10644.27|10645.99|10645.99|10645.99|10645.99|10644.27|10644.27|0
1650438920000|2022-04-20 07:15:20|10645.59|10645.59|10645.69|10645.69|10645.69|10645.69|10645.52|10645.52|0
1650438930000|2022-04-20 07:15:30|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|0
1650438940000|2022-04-20 07:15:40|10647.03|10647.03|10648.97|10648.97|10648.97|10648.97|10646.68|10646.68|0
1650438950000|2022-04-20 07:15:50|10650.92|10650.92|10652.41|10652.41|10652.41|10652.41|10650.31|10650.31|0
1650438960000|2022-04-20 07:16:00|10651.22|10651.22|10649.02|10649.02|10651.22|10651.22|10649.02|10649.02|0
1650438970000|2022-04-20 07:16:10|10648.91|10648.91|10647.23|10647.23|10648.91|10648.91|10645.36|10645.36|0
1650438980000|2022-04-20 07:16:20|10646.89|10646.89|10646.23|10646.23|10646.89|10646.89|10646.23|10646.23|0
1650438990000|2022-04-20 07:16:30|10645.83|10645.83|10645.57|10645.57|10647.01|10647.01|10645.57|10645.57|0
1650439000000|2022-04-20 07:16:40|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1650439010000|2022-04-20 07:16:50|10643.28|10643.28|10645.63|10645.63|10645.63|10645.63|10643.28|10643.28|0
1650439020000|2022-04-20 07:17:00|10647.29|10647.29|10648.75|10648.75|10648.93|10648.93|10647.29|10647.29|0
1650439040000|2022-04-20 07:17:20|10648.6|10648.6|10644.23|10644.23|10648.6|10648.6|10643.83|10643.83|0
1650439050000|2022-04-20 07:17:30|10645.6|10645.6|10646.98|10646.98|10646.98|10646.98|10645.6|10645.6|0
1650439060000|2022-04-20 07:17:40|10646.19|10646.19|10646.19|10646.19|10646.19|10646.19|10646.19|10646.19|0
1650439070000|2022-04-20 07:17:50|10646.61|10646.61|10654.27|10654.27|10654.43|10654.43|10646.61|10646.61|0
1650439080000|2022-04-20 07:18:00|10654.2|10654.2|10654.76|10654.76|10654.76|10654.76|10652.4|10652.4|0
1650439090000|2022-04-20 07:18:10|10655.37|10655.37|10655.08|10655.08|10655.5|10655.5|10655.08|10655.08|0
1650439100000|2022-04-20 07:18:20|10654.91|10654.91|10652.54|10652.54|10654.91|10654.91|10652.54|10652.54|0
1650439110000|2022-04-20 07:18:30|10653.45|10653.45|10653.05|10653.05|10653.45|10653.45|10653.05|10653.05|0
1650439120000|2022-04-20 07:18:40|10653.44|10653.44|10653.09|10653.09|10653.84|10653.84|10653.05|10653.05|0
1650439130000|2022-04-20 07:18:50|10653.25|10653.25|10653.86|10653.86|10653.86|10653.86|10653.09|10653.09|0
1650439140000|2022-04-20 07:19:00|10654.06|10654.06|10655.43|10655.43|10655.43|10655.43|10654.06|10654.06|0
1650439150000|2022-04-20 07:19:10|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|10655.84|0
1650439160000|2022-04-20 07:19:20|10655.51|10655.51|10655.85|10655.85|10656.49|10656.49|10655.51|10655.51|0
1650439170000|2022-04-20 07:19:30|10655.92|10655.92|10656.06|10656.06|10656.21|10656.21|10655.92|10655.92|0
1650439180000|2022-04-20 07:19:40|10655.93|10655.93|10656.18|10656.18|10656.49|10656.49|10655.86|10655.86|0
1650439190000|2022-04-20 07:19:50|10655.79|10655.79|10654.42|10654.42|10655.79|10655.79|10654.42|10654.42|0
1650439200000|2022-04-20 07:20:00|10654.77|10654.77|10653.97|10653.97|10654.77|10654.77|10653.97|10653.97|0
1650439210000|2022-04-20 07:20:10|10654.37|10654.37|10656.04|10656.04|10656.04|10656.04|10654.37|10654.37|0
1650439220000|2022-04-20 07:20:20|10656.21|10656.21|10655.73|10655.73|10656.21|10656.21|10655.73|10655.73|0
1650439230000|2022-04-20 07:20:30|10655.65|10655.65|10656.63|10656.63|10657.15|10657.15|10655.65|10655.65|0
1650439240000|2022-04-20 07:20:40|10657.03|10657.03|10660.33|10660.33|10660.33|10660.33|10657.03|10657.03|0
1650439250000|2022-04-20 07:20:50|10659.15|10659.15|10655.04|10655.04|10659.15|10659.15|10653.86|10653.86|0
1650439260000|2022-04-20 07:21:00|10656.22|10656.22|10653.67|10653.67|10656.22|10656.22|10651.9|10651.9|0
1650439270000|2022-04-20 07:21:10|10654.05|10654.05|10654.12|10654.12|10654.12|10654.12|10653.94|10653.94|0
1650439280000|2022-04-20 07:21:20|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|10654.3|0
1650439300000|2022-04-20 07:21:40|10653.12|10653.12|10649.06|10649.06|10653.12|10653.12|10649.06|10649.06|0
1650439310000|2022-04-20 07:21:50|10648.43|10648.43|10647.96|10647.96|10648.43|10648.43|10647.38|10647.38|0
1650439320000|2022-04-20 07:22:00|10648.36|10648.36|10646.67|10646.67|10648.36|10648.36|10646.67|10646.67|0
1650439330000|2022-04-20 07:22:10|10646.84|10646.84|10644.07|10644.07|10646.84|10646.84|10644.07|10644.07|0
1650439340000|2022-04-20 07:22:20|10643.65|10643.65|10644.83|10644.83|10645|10645|10643.65|10643.65|0
1650439350000|2022-04-20 07:22:30|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|0
1650439360000|2022-04-20 07:22:40|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|0
1650439370000|2022-04-20 07:22:50|10641.28|10641.28|10639.33|10639.33|10641.28|10641.28|10639.33|10639.33|0
1650439380000|2022-04-20 07:23:00|10639.71|10639.71|10640.3|10640.3|10640.93|10640.93|10639.71|10639.71|0
1650439390000|2022-04-20 07:23:10|10640.07|10640.07|10635.69|10635.69|10640.07|10640.07|10635.69|10635.69|0
1650439400000|2022-04-20 07:23:20|10635.57|10635.57|10636.94|10636.94|10636.94|10636.94|10635.57|10635.57|0
1650439410000|2022-04-20 07:23:30|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|10637.11|0
1650439420000|2022-04-20 07:23:40|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|10638.09|0
1650439430000|2022-04-20 07:23:50|10637.94|10637.94|10635.8|10635.8|10637.94|10637.94|10635.8|10635.8|0
1650439440000|2022-04-20 07:24:00|10636.06|10636.06|10632.32|10632.32|10636.06|10636.06|10632.32|10632.32|0
1650439450000|2022-04-20 07:24:10|10632.84|10632.84|10633.4|10633.4|10633.53|10633.53|10632.84|10632.84|0
1650439460000|2022-04-20 07:24:20|10633.8|10633.8|10630.27|10630.27|10633.8|10633.8|10630.27|10630.27|0
1650439470000|2022-04-20 07:24:30|10630.62|10630.62|10633.57|10633.57|10633.9|10633.9|10630.62|10630.62|0
1650439480000|2022-04-20 07:24:40|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|10633.83|0
1650439490000|2022-04-20 07:24:50|10633.41|10633.41|10633.2|10633.2|10633.41|10633.41|10633.2|10633.2|0
1650439500000|2022-04-20 07:25:00|10632.79|10632.79|10633.49|10633.49|10633.69|10633.69|10632.37|10632.37|0
1650439510000|2022-04-20 07:25:10|10633.73|10633.73|10640.12|10640.12|10640.12|10640.12|10633.73|10633.73|0
1650439520000|2022-04-20 07:25:20|10640.33|10640.33|10641.54|10641.54|10641.54|10641.54|10640.33|10640.33|0
1650439530000|2022-04-20 07:25:30|10641.42|10641.42|10635.06|10635.06|10641.42|10641.42|10635.06|10635.06|0
1650439540000|2022-04-20 07:25:40|10634.43|10634.43|10636.03|10636.03|10636.03|10636.03|10634.43|10634.43|0
1650439550000|2022-04-20 07:25:50|10635.82|10635.82|10636.7|10636.7|10636.7|10636.7|10635.72|10635.72|0
1650439560000|2022-04-20 07:26:00|10637.88|10637.88|10639.26|10639.26|10639.26|10639.26|10637.88|10637.88|0
1650439570000|2022-04-20 07:26:10|10640.23|10640.23|10642.34|10642.34|10642.34|10642.34|10640.23|10640.23|0
1650439580000|2022-04-20 07:26:20|10642.55|10642.55|10642.55|10642.55|10642.55|10642.55|10642.55|10642.55|0
1650439600000|2022-04-20 07:26:40|10643.73|10643.73|10646.92|10646.92|10646.92|10646.92|10643.73|10643.73|0
1650439610000|2022-04-20 07:26:50|10646.29|10646.29|10639.61|10639.61|10646.29|10646.29|10639.61|10639.61|0
1650439620000|2022-04-20 07:27:00|10639.19|10639.19|10640.26|10640.26|10640.26|10640.26|10638.69|10638.69|0
1650439630000|2022-04-20 07:27:10|10641.44|10641.44|10641.33|10641.33|10641.44|10641.44|10641.33|10641.33|0
1650439640000|2022-04-20 07:27:20|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|10643.97|0
1650439650000|2022-04-20 07:27:30|10644.14|10644.14|10647.03|10647.03|10647.03|10647.03|10644.14|10644.14|0
1650439660000|2022-04-20 07:27:40|10646.34|10646.34|10646.59|10646.59|10647.78|10647.78|10646.34|10646.34|0
1650439670000|2022-04-20 07:27:50|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|10647.02|0
1650439680000|2022-04-20 07:28:00|10647.41|10647.41|10647.47|10647.47|10648.66|10648.66|10647.41|10647.41|0
1650439690000|2022-04-20 07:28:10|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|0
1650439700000|2022-04-20 07:28:20|10646.64|10646.64|10646.85|10646.85|10646.85|10646.85|10646.5|10646.5|0
1650439710000|2022-04-20 07:28:30|10646.72|10646.72|10650.09|10650.09|10650.09|10650.09|10646.47|10646.47|0
1650439720000|2022-04-20 07:28:40|10649.98|10649.98|10650.58|10650.58|10650.58|10650.58|10649.98|10649.98|0
1650439740000|2022-04-20 07:29:00|10649.6|10649.6|10647.9|10647.9|10649.6|10649.6|10647.9|10647.9|0
1650439750000|2022-04-20 07:29:10|10648.02|10648.02|10649.21|10649.21|10649.21|10649.21|10648.02|10648.02|0
1650439760000|2022-04-20 07:29:20|10649.09|10649.09|10647.79|10647.79|10649.09|10649.09|10647.79|10647.79|0
1650439780000|2022-04-20 07:29:40|10647.53|10647.53|10647.73|10647.73|10647.73|10647.73|10647.53|10647.53|0
1650439790000|2022-04-20 07:29:50|10647.52|10647.52|10646.1|10646.1|10647.63|10647.63|10646.1|10646.1|0
1650439800000|2022-04-20 07:30:00|10645.28|10645.28|10644.39|10644.39|10645.28|10645.28|10643.7|10643.7|0
1650439810000|2022-04-20 07:30:10|10645.57|10645.57|10649.82|10649.82|10649.82|10649.82|10645.57|10645.57|0
1650439820000|2022-04-20 07:30:20|10649.65|10649.65|10648.28|10648.28|10649.65|10649.65|10648.28|10648.28|0
1650439830000|2022-04-20 07:30:30|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|10648.17|0
1650439840000|2022-04-20 07:30:40|10648.34|10648.34|10649.52|10649.52|10649.52|10649.52|10648.34|10648.34|0
1650439850000|2022-04-20 07:30:50|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|10649.73|0
1650439860000|2022-04-20 07:31:00|10650.13|10650.13|10649.92|10649.92|10650.13|10650.13|10649.71|10649.71|0
1650439870000|2022-04-20 07:31:10|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|10649.75|0
1650439880000|2022-04-20 07:31:20|10649.63|10649.63|10648.92|10648.92|10649.63|10649.63|10648.92|10648.92|0
1650439890000|2022-04-20 07:31:30|10648.41|10648.41|10650.53|10650.53|10650.53|10650.53|10648.41|10648.41|0
1650439910000|2022-04-20 07:31:50|10650.19|10650.19|10646.2|10646.2|10650.19|10650.19|10646.2|10646.2|0
1650439920000|2022-04-20 07:32:00|10645.99|10645.99|10644.94|10644.94|10645.99|10645.99|10644.94|10644.94|0
1650439930000|2022-04-20 07:32:10|10646.89|10646.89|10647.51|10647.51|10647.64|10647.64|10646.89|10646.89|0
1650439940000|2022-04-20 07:32:20|10646.53|10646.53|10646.19|10646.19|10646.53|10646.53|10646.19|10646.19|0
1650439950000|2022-04-20 07:32:30|10646.31|10646.31|10646.2|10646.2|10646.31|10646.31|10646.2|10646.2|0
1650439960000|2022-04-20 07:32:40|10646.53|10646.53|10647.71|10647.71|10647.71|10647.71|10646.53|10646.53|0
1650439980000|2022-04-20 07:33:00|10646.53|10646.53|10645.84|10645.84|10646.53|10646.53|10645.84|10645.84|0
1650439990000|2022-04-20 07:33:10|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|10646.01|0
1650440000000|2022-04-20 07:33:20|10646.19|10646.19|10644.51|10644.51|10646.19|10646.19|10644.51|10644.51|0
1650440010000|2022-04-20 07:33:30|10643.99|10643.99|10643.13|10643.13|10643.99|10643.99|10643.13|10643.13|0
1650440030000|2022-04-20 07:33:50|10643.48|10643.48|10642.75|10642.75|10643.48|10643.48|10642.75|10642.75|0
1650440040000|2022-04-20 07:34:00|10642.4|10642.4|10637.01|10637.01|10642.4|10642.4|10636.8|10636.8|0
1650440050000|2022-04-20 07:34:10|10637.98|10637.98|10636.85|10636.85|10637.98|10637.98|10636.85|10636.85|0
1650440060000|2022-04-20 07:34:20|10635.85|10635.85|10635.67|10635.67|10635.85|10635.85|10635.41|10635.41|0
1650440070000|2022-04-20 07:34:30|10635.16|10635.16|10633.72|10633.72|10635.16|10635.16|10632.54|10632.54|0
1650440080000|2022-04-20 07:34:40|10633.22|10633.22|10633.22|10633.22|10634.2|10634.2|10632.04|10632.04|0
1650440100000|2022-04-20 07:35:00|10634.22|10634.22|10634.31|10634.31|10634.31|10634.31|10632.33|10632.33|0
1650440110000|2022-04-20 07:35:10|10634.83|10634.83|10637.59|10637.59|10637.59|10637.59|10634.83|10634.83|0
1650440120000|2022-04-20 07:35:20|10637.42|10637.42|10635.98|10635.98|10637.42|10637.42|10635.98|10635.98|0
1650440130000|2022-04-20 07:35:30|10635.86|10635.86|10635.77|10635.77|10636.92|10636.92|10634.55|10634.55|0
1650440140000|2022-04-20 07:35:40|10636.17|10636.17|10636.91|10636.91|10636.91|10636.91|10636.17|10636.17|0
1650440150000|2022-04-20 07:35:50|10637.04|10637.04|10637.44|10637.44|10637.44|10637.44|10637.04|10637.04|0
1650440160000|2022-04-20 07:36:00|10637.23|10637.23|10637.6|10637.6|10638.26|10638.26|10637.23|10637.23|0
1650440170000|2022-04-20 07:36:10|10637.25|10637.25|10637.46|10637.46|10637.46|10637.46|10636.28|10636.28|0
1650440180000|2022-04-20 07:36:20|10638.64|10638.64|10637.46|10637.46|10638.64|10638.64|10637.46|10637.46|0
1650440190000|2022-04-20 07:36:30|10638.64|10638.64|10637.66|10637.66|10638.64|10638.64|10637.66|10637.66|0
1650440200000|2022-04-20 07:36:40|10638.85|10638.85|10640.4|10640.4|10640.4|10640.4|10638.85|10638.85|0
1650440210000|2022-04-20 07:36:50|10640.23|10640.23|10634.33|10634.33|10640.44|10640.44|10634.33|10634.33|0
1650440220000|2022-04-20 07:37:00|10633.81|10633.81|10635.39|10635.39|10635.39|10635.39|10633.68|10633.68|0
1650440230000|2022-04-20 07:37:10|10635.27|10635.27|10636.8|10636.8|10636.8|10636.8|10635.03|10635.03|0
1650440250000|2022-04-20 07:37:30|10637.98|10637.98|10639.52|10639.52|10639.52|10639.52|10637.98|10637.98|0
1650440260000|2022-04-20 07:37:40|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|10639.2|0
1650440270000|2022-04-20 07:37:50|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|0
1650440280000|2022-04-20 07:38:00|10639.2|10639.2|10640.38|10640.38|10640.38|10640.38|10639.2|10639.2|0
1650440300000|2022-04-20 07:38:20|10639.96|10639.96|10641.14|10641.14|10641.14|10641.14|10639.96|10639.96|0
1650440310000|2022-04-20 07:38:30|10643.71|10643.71|10642.52|10642.52|10643.71|10643.71|10642.52|10642.52|0
1650440320000|2022-04-20 07:38:40|10640.15|10640.15|10637.43|10637.43|10640.15|10640.15|10637.43|10637.43|0
1650440330000|2022-04-20 07:38:50|10637.83|10637.83|10637.83|10637.83|10637.83|10637.83|10637.83|10637.83|0
1650440340000|2022-04-20 07:39:00|10637.4|10637.4|10636.76|10636.76|10637.4|10637.4|10636.76|10636.76|0
1650440350000|2022-04-20 07:39:10|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1650440360000|2022-04-20 07:39:20|10636.48|10636.48|10636.48|10636.48|10636.48|10636.48|10636.48|10636.48|0
1650440380000|2022-04-20 07:39:40|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|0
1650440390000|2022-04-20 07:39:50|10637.22|10637.22|10636.7|10636.7|10637.22|10637.22|10636.7|10636.7|0
1650440400000|2022-04-20 07:40:00|10636.01|10636.01|10635.95|10635.95|10636.34|10636.34|10635.95|10635.95|0
1650440410000|2022-04-20 07:40:10|10636.06|10636.06|10637.21|10637.21|10637.21|10637.21|10636.06|10636.06|0
1650440420000|2022-04-20 07:40:20|10636.69|10636.69|10633.76|10633.76|10636.69|10636.69|10633.76|10633.76|0
1650440440000|2022-04-20 07:40:40|10629.34|10629.34|10630.09|10630.09|10630.09|10630.09|10629.34|10629.34|0
1650440450000|2022-04-20 07:40:50|10631.27|10631.27|10632.59|10632.59|10633.77|10633.77|10631.27|10631.27|0
1650440470000|2022-04-20 07:41:10|10632.44|10632.44|10632.51|10632.51|10632.51|10632.51|10632.36|10632.36|0
1650440480000|2022-04-20 07:41:20|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|10632.12|0
1650440490000|2022-04-20 07:41:30|10631.77|10631.77|10627.59|10627.59|10631.77|10631.77|10627.59|10627.59|0
1650440500000|2022-04-20 07:41:40|10627.74|10627.74|10628.93|10628.93|10628.93|10628.93|10627.74|10627.74|0
1650440510000|2022-04-20 07:41:50|10629.14|10629.14|10629.48|10629.48|10629.48|10629.48|10629.14|10629.14|0
1650440520000|2022-04-20 07:42:00|10628.3|10628.3|10628.91|10628.91|10628.91|10628.91|10628.3|10628.3|0
1650440530000|2022-04-20 07:42:10|10629.12|10629.12|10631.67|10631.67|10631.67|10631.67|10629.12|10629.12|0
1650440540000|2022-04-20 07:42:20|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|0
1650440550000|2022-04-20 07:42:30|10630.23|10630.23|10634.12|10634.12|10634.12|10634.12|10630.23|10630.23|0
1650440560000|2022-04-20 07:42:40|10634.24|10634.24|10635.83|10635.83|10635.83|10635.83|10634.24|10634.24|0
1650440570000|2022-04-20 07:42:50|10633.95|10633.95|10634.16|10634.16|10634.16|10634.16|10633.95|10633.95|0
1650440580000|2022-04-20 07:43:00|10634.4|10634.4|10633.42|10633.42|10634.4|10634.4|10633.42|10633.42|0
1650440590000|2022-04-20 07:43:10|10634.4|10634.4|10635.52|10635.52|10635.52|10635.52|10634.4|10634.4|0
1650440600000|2022-04-20 07:43:20|10634.34|10634.34|10634.27|10634.27|10634.34|10634.34|10634.27|10634.27|0
1650440610000|2022-04-20 07:43:30|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|0
1650440620000|2022-04-20 07:43:40|10633.9|10633.9|10632.19|10632.19|10633.9|10633.9|10632.19|10632.19|0
1650440630000|2022-04-20 07:43:50|10631.01|10631.01|10629.83|10629.83|10631.01|10631.01|10629.83|10629.83|0
1650440640000|2022-04-20 07:44:00|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|10629.41|0
1650440650000|2022-04-20 07:44:10|10628.43|10628.43|10628.28|10628.28|10628.43|10628.43|10627.97|10627.97|0
1650440660000|2022-04-20 07:44:20|10628.49|10628.49|10628.91|10628.91|10628.91|10628.91|10628.49|10628.49|0
1650440670000|2022-04-20 07:44:30|10628.7|10628.7|10630.05|10630.05|10630.05|10630.05|10628.7|10628.7|0
1650440680000|2022-04-20 07:44:40|10631.03|10631.03|10633.78|10633.78|10634.97|10634.97|10631.03|10631.03|0
1650440690000|2022-04-20 07:44:50|10634.02|10634.02|10635.68|10635.68|10635.68|10635.68|10634.02|10634.02|0
1650440700000|2022-04-20 07:45:00|10635.8|10635.8|10634.4|10634.4|10635.91|10635.91|10634.4|10634.4|0
1650440710000|2022-04-20 07:45:10|10633.97|10633.97|10633.97|10633.97|10633.97|10633.97|10633.97|10633.97|0
1650440730000|2022-04-20 07:45:30|10634.18|10634.18|10635.58|10635.58|10635.58|10635.58|10634.01|10634.01|0
1650440740000|2022-04-20 07:45:40|10634.4|10634.4|10634.05|10634.05|10634.4|10634.4|10634.05|10634.05|0
1650440750000|2022-04-20 07:45:50|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|10633.07|0
1650440760000|2022-04-20 07:46:00|10632.9|10632.9|10632.48|10632.48|10632.9|10632.9|10632.48|10632.48|0
1650440770000|2022-04-20 07:46:10|10633.66|10633.66|10633.53|10633.53|10633.66|10633.66|10633.53|10633.53|0
1650440780000|2022-04-20 07:46:20|10633.95|10633.95|10634.3|10634.3|10634.3|10634.3|10633.95|10633.95|0
1650440790000|2022-04-20 07:46:30|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|10634.41|0
1650440810000|2022-04-20 07:46:50|10634.35|10634.35|10634.21|10634.21|10634.35|10634.35|10634.21|10634.21|0
1650440820000|2022-04-20 07:47:00|10634|10634|10635.75|10635.75|10635.75|10635.75|10634|10634|0
1650440830000|2022-04-20 07:47:10|10636.73|10636.73|10635.97|10635.97|10638.89|10638.89|10635.97|10635.97|0
1650440840000|2022-04-20 07:47:20|10636.78|10636.78|10636.95|10636.95|10636.95|10636.95|10636.78|10636.78|0
1650440850000|2022-04-20 07:47:30|10638.13|10638.13|10638.48|10638.48|10638.48|10638.48|10636.95|10636.95|0
1650440860000|2022-04-20 07:47:40|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|0
1650440880000|2022-04-20 07:48:00|10639.84|10639.84|10638.4|10638.4|10639.84|10639.84|10638.4|10638.4|0
1650440890000|2022-04-20 07:48:10|10637.42|10637.42|10636.44|10636.44|10637.42|10637.42|10636.44|10636.44|0
1650440900000|2022-04-20 07:48:20|10636.17|10636.17|10639.69|10639.69|10639.69|10639.69|10636.17|10636.17|0
1650440910000|2022-04-20 07:48:30|10641.65|10641.65|10643.01|10643.01|10643.01|10643.01|10641.65|10641.65|0
1650440920000|2022-04-20 07:48:40|10643.07|10643.07|10644.09|10644.09|10644.09|10644.09|10643.07|10643.07|0
1650440930000|2022-04-20 07:48:50|10643.74|10643.74|10643.74|10643.74|10643.74|10643.74|10643.74|10643.74|0
1650440940000|2022-04-20 07:49:00|10643.48|10643.48|10639.49|10639.49|10643.48|10643.48|10639.49|10639.49|0
1650440950000|2022-04-20 07:49:10|10639.69|10639.69|10643.19|10643.19|10643.19|10643.19|10639.29|10639.29|0
1650440960000|2022-04-20 07:49:20|10644.38|10644.38|10643.4|10643.4|10644.38|10644.38|10643.4|10643.4|0
1650440970000|2022-04-20 07:49:30|10643.55|10643.55|10643.11|10643.11|10643.55|10643.55|10643.11|10643.11|0
1650440980000|2022-04-20 07:49:40|10643.26|10643.26|10643.26|10643.26|10643.26|10643.26|10643.26|10643.26|0
1650441000000|2022-04-20 07:50:00|10642.76|10642.76|10646.96|10646.96|10647.17|10647.17|10642.58|10642.58|0
1650441010000|2022-04-20 07:50:10|10647.48|10647.48|10647.56|10647.56|10647.96|10647.96|10647.39|10647.39|0
1650441020000|2022-04-20 07:50:20|10647.98|10647.98|10646.66|10646.66|10647.98|10647.98|10646.49|10646.49|0
1650441030000|2022-04-20 07:50:30|10647.64|10647.64|10646.66|10646.66|10647.64|10647.64|10646.66|10646.66|0
1650441040000|2022-04-20 07:50:40|10645.69|10645.69|10645.98|10645.98|10645.98|10645.98|10644.71|10644.71|0
1650441060000|2022-04-20 07:51:00|10645.56|10645.56|10646.88|10646.88|10646.88|10646.88|10645.56|10645.56|0
1650441080000|2022-04-20 07:51:20|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|10646.48|0
1650441090000|2022-04-20 07:51:30|10646.06|10646.06|10646.73|10646.73|10647.24|10647.24|10646.06|10646.06|0
1650441100000|2022-04-20 07:51:40|10647.28|10647.28|10647.45|10647.45|10647.45|10647.45|10647.28|10647.28|0
1650441110000|2022-04-20 07:51:50|10645.5|10645.5|10646.87|10646.87|10646.87|10646.87|10645.5|10645.5|0
1650441120000|2022-04-20 07:52:00|10648.06|10648.06|10646.87|10646.87|10648.06|10648.06|10646.87|10646.87|0
1650441130000|2022-04-20 07:52:10|10647.3|10647.3|10648.48|10648.48|10648.48|10648.48|10647.3|10647.3|0
1650441140000|2022-04-20 07:52:20|10648.65|10648.65|10649|10649|10649|10649|10648.65|10648.65|0
1650441180000|2022-04-20 07:53:00|10649.34|10649.34|10650.14|10650.14|10650.14|10650.14|10649.34|10649.34|0
1650441190000|2022-04-20 07:53:10|10649.7|10649.7|10649.52|10649.52|10649.7|10649.7|10649.52|10649.52|0
1650441200000|2022-04-20 07:53:20|10647.16|10647.16|10646.18|10646.18|10647.16|10647.16|10646.18|10646.18|0
1650441210000|2022-04-20 07:53:30|10645.78|10645.78|10644.81|10644.81|10645.78|10645.78|10644.81|10644.81|0
1650441230000|2022-04-20 07:53:50|10644.01|10644.01|10642.47|10642.47|10644.01|10644.01|10642.07|10642.07|0
1650441240000|2022-04-20 07:54:00|10641.43|10641.43|10647.82|10647.82|10648.32|10648.32|10641.43|10641.43|0
1650441250000|2022-04-20 07:54:10|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|10648.15|0
1650441260000|2022-04-20 07:54:20|10647.41|10647.41|10647.19|10647.19|10647.41|10647.41|10647.19|10647.19|0
1650441270000|2022-04-20 07:54:30|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|10646.98|0
1650441280000|2022-04-20 07:54:40|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|10647.16|0
1650441290000|2022-04-20 07:54:50|10648.34|10648.34|10649.32|10649.32|10649.32|10649.32|10648.34|10648.34|0
1650441300000|2022-04-20 07:55:00|10650.5|10650.5|10650.29|10650.29|10650.5|10650.5|10650.15|10650.15|0
1650441310000|2022-04-20 07:55:10|10649.1|10649.1|10643.92|10643.92|10649.1|10649.1|10643.92|10643.92|0
1650441320000|2022-04-20 07:55:20|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|10644.1|0
1650441340000|2022-04-20 07:55:40|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|10644.03|0
1650441360000|2022-04-20 07:56:00|10644.26|10644.26|10642.83|10642.83|10644.26|10644.26|10641.4|10641.4|0
1650441370000|2022-04-20 07:56:10|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|0
1650441380000|2022-04-20 07:56:20|10643.22|10643.22|10641.44|10641.44|10643.22|10643.22|10641.44|10641.44|0
1650441400000|2022-04-20 07:56:40|10640.83|10640.83|10640.83|10640.83|10640.83|10640.83|10640.83|10640.83|0
1650441420000|2022-04-20 07:57:00|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|10640.62|0
1650441430000|2022-04-20 07:57:10|10641.02|10641.02|10642.2|10642.2|10642.2|10642.2|10641.02|10641.02|0
1650441450000|2022-04-20 07:57:30|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|0
1650441490000|2022-04-20 07:58:10|10640.04|10640.04|10638.89|10638.89|10640.04|10640.04|10638.89|10638.89|0
1650441500000|2022-04-20 07:58:20|10638.49|10638.49|10637.54|10637.54|10638.82|10638.82|10637.33|10637.33|0
1650441510000|2022-04-20 07:58:30|10635.59|10635.59|10635.26|10635.26|10635.59|10635.59|10635.26|10635.26|0
1650441520000|2022-04-20 07:58:40|10633.94|10633.94|10633.48|10633.48|10634.28|10634.28|10633.3|10633.3|0
1650441530000|2022-04-20 07:58:50|10633.65|10633.65|10634.6|10634.6|10636|10636|10633.65|10633.65|0
1650441540000|2022-04-20 07:59:00|10633.62|10633.62|10632.65|10632.65|10633.62|10633.62|10632.65|10632.65|0
1650441550000|2022-04-20 07:59:10|10631.46|10631.46|10629.88|10629.88|10631.46|10631.46|10629.88|10629.88|0
1650441560000|2022-04-20 07:59:20|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|0
1650441570000|2022-04-20 07:59:30|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|0
1650441590000|2022-04-20 07:59:50|10627.68|10627.68|10627.68|10627.68|10628.07|10628.07|10627.68|10627.68|0
1650441600000|2022-04-20 08:00:00|10628.07|10628.07|10629.05|10629.05|10629.05|10629.05|10627.75|10627.75|0
1650441610000|2022-04-20 08:00:10|10629.11|10629.11|10634.53|10634.53|10634.63|10634.63|10629.11|10629.11|0
1650441620000|2022-04-20 08:00:20|10634.65|10634.65|10634.86|10634.86|10634.86|10634.86|10633.67|10633.67|0
1650441630000|2022-04-20 08:00:30|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|0
1650441650000|2022-04-20 08:00:50|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|10636.46|0
1650441660000|2022-04-20 08:01:00|10636.58|10636.58|10638.11|10638.11|10638.11|10638.11|10636.58|10636.58|0
1650441670000|2022-04-20 08:01:10|10639.09|10639.09|10638.23|10638.23|10639.26|10639.26|10638.23|10638.23|0
1650441680000|2022-04-20 08:01:20|10637.88|10637.88|10640.05|10640.05|10640.05|10640.05|10637.88|10637.88|0
1650441690000|2022-04-20 08:01:30|10640.13|10640.13|10640.34|10640.34|10640.34|10640.34|10640.13|10640.13|0
1650441700000|2022-04-20 08:01:40|10641.52|10641.52|10641.52|10641.52|10642.7|10642.7|10641.52|10641.52|0
1650441710000|2022-04-20 08:01:50|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|0
1650441720000|2022-04-20 08:02:00|10640.91|10640.91|10636.02|10636.02|10640.91|10640.91|10636.02|10636.02|0
1650441730000|2022-04-20 08:02:10|10635.62|10635.62|10635.82|10635.82|10636.13|10636.13|10635.62|10635.62|0
1650441740000|2022-04-20 08:02:20|10635.3|10635.3|10636.14|10636.14|10636.14|10636.14|10635.17|10635.17|0
1650441750000|2022-04-20 08:02:30|10634.96|10634.96|10634.69|10634.69|10634.96|10634.96|10634.69|10634.69|0
1650441760000|2022-04-20 08:02:40|10633.72|10633.72|10633.11|10633.11|10633.72|10633.72|10633.11|10633.11|0
1650441770000|2022-04-20 08:02:50|10632.9|10632.9|10633.11|10633.11|10633.11|10633.11|10632.9|10632.9|0
1650441780000|2022-04-20 08:03:00|10632.52|10632.52|10632.62|10632.62|10632.62|10632.62|10632.52|10632.52|0
1650441790000|2022-04-20 08:03:10|10633.14|10633.14|10633.02|10633.02|10633.14|10633.14|10633.02|10633.02|0
1650441800000|2022-04-20 08:03:20|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|10633.28|0
1650441820000|2022-04-20 08:03:40|10634.07|10634.07|10636.1|10636.1|10636.1|10636.1|10634.07|10634.07|0
1650441830000|2022-04-20 08:03:50|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|0
1650441840000|2022-04-20 08:04:00|10637.29|10637.29|10638.3|10638.3|10638.3|10638.3|10637.29|10637.29|0
1650441850000|2022-04-20 08:04:10|10637.1|10637.1|10636.97|10636.97|10637.1|10637.1|10636.97|10636.97|0
1650441870000|2022-04-20 08:04:30|10636.57|10636.57|10637.37|10637.37|10637.37|10637.37|10636.57|10636.57|0
1650441880000|2022-04-20 08:04:40|10638.34|10638.34|10638.51|10638.51|10638.51|10638.51|10638.34|10638.34|0
1650441890000|2022-04-20 08:04:50|10638.68|10638.68|10638.7|10638.7|10638.7|10638.7|10638.68|10638.68|0
1650441900000|2022-04-20 08:05:00|10638.8|10638.8|10638.57|10638.57|10639.5|10639.5|10638.53|10638.53|0
1650441920000|2022-04-20 08:05:20|10638.32|10638.32|10638.55|10638.55|10638.55|10638.55|10638.32|10638.32|0
1650441930000|2022-04-20 08:05:30|10637.42|10637.42|10640.99|10640.99|10640.99|10640.99|10636.87|10636.87|0
1650441960000|2022-04-20 08:06:00|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|0
1650441970000|2022-04-20 08:06:10|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|0
1650441980000|2022-04-20 08:06:20|10640.76|10640.76|10640.83|10640.83|10640.83|10640.83|10640.76|10640.76|0
1650441990000|2022-04-20 08:06:30|10641|10641|10640.89|10640.89|10641|10641|10640.89|10640.89|0
1650442000000|2022-04-20 08:06:40|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|0
1650442010000|2022-04-20 08:06:50|10638.61|10638.61|10636.89|10636.89|10638.61|10638.61|10636.89|10636.89|0
1650442020000|2022-04-20 08:07:00|10636.66|10636.66|10638.47|10638.47|10639.02|10639.02|10636.66|10636.66|0
1650442030000|2022-04-20 08:07:10|10640.84|10640.84|10640.84|10640.84|10640.84|10640.84|10640.84|10640.84|0
1650442040000|2022-04-20 08:07:20|10641.82|10641.82|10643.98|10643.98|10643.98|10643.98|10641.82|10641.82|0
1650442060000|2022-04-20 08:07:40|10644.95|10644.95|10645.47|10645.47|10645.47|10645.47|10644.95|10644.95|0
1650442080000|2022-04-20 08:08:00|10645.81|10645.81|10645.81|10645.81|10645.81|10645.81|10645.81|10645.81|0
1650442090000|2022-04-20 08:08:10|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|0
1650442100000|2022-04-20 08:08:20|10643.45|10643.45|10644.42|10644.42|10644.42|10644.42|10643.45|10643.45|0
1650442110000|2022-04-20 08:08:30|10642.26|10642.26|10642.16|10642.16|10642.46|10642.46|10642.16|10642.16|0
1650442120000|2022-04-20 08:08:40|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|0
1650442130000|2022-04-20 08:08:50|10642.97|10642.97|10642.43|10642.43|10642.97|10642.97|10642.43|10642.43|0
1650442140000|2022-04-20 08:09:00|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1650442150000|2022-04-20 08:09:10|10642.05|10642.05|10642.47|10642.47|10642.47|10642.47|10641.87|10641.87|0
1650442160000|2022-04-20 08:09:20|10642.63|10642.63|10642.7|10642.7|10642.7|10642.7|10642.63|10642.63|0
1650442190000|2022-04-20 08:09:50|10643.05|10643.05|10642.63|10642.63|10643.05|10643.05|10642.63|10642.63|0
1650442200000|2022-04-20 08:10:00|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|10642.23|0
1650442230000|2022-04-20 08:10:30|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|10643.21|0
1650442240000|2022-04-20 08:10:40|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|0
1650442260000|2022-04-20 08:11:00|10643.09|10643.09|10642.92|10642.92|10643.09|10643.09|10642.92|10642.92|0
1650442290000|2022-04-20 08:11:30|10643.09|10643.09|10642.75|10642.75|10643.09|10643.09|10642.75|10642.75|0
1650442300000|2022-04-20 08:11:40|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1650442310000|2022-04-20 08:11:50|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|0
1650442320000|2022-04-20 08:12:00|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1650442330000|2022-04-20 08:12:10|10643.23|10643.23|10643.51|10643.51|10643.51|10643.51|10642.66|10642.66|0
1650442340000|2022-04-20 08:12:20|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|10643.65|0
1650442350000|2022-04-20 08:12:30|10644.62|10644.62|10644.62|10644.62|10644.62|10644.62|10644.62|10644.62|0
1650442370000|2022-04-20 08:12:50|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|0
1650442390000|2022-04-20 08:13:10|10644.89|10644.89|10644.89|10644.89|10644.89|10644.89|10644.89|10644.89|0
1650442410000|2022-04-20 08:13:30|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|10644.72|0
1650442430000|2022-04-20 08:13:50|10644.93|10644.93|10644.93|10644.93|10644.93|10644.93|10644.93|10644.93|0
1650442480000|2022-04-20 08:14:40|10644.59|10644.59|10644.59|10644.59|10644.59|10644.59|10644.59|10644.59|0
1650442490000|2022-04-20 08:14:50|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|10644.37|0
1650442500000|2022-04-20 08:15:00|10644.16|10644.16|10644.37|10644.37|10644.37|10644.37|10644.16|10644.16|0
1650442510000|2022-04-20 08:15:10|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|10642.42|0
1650442520000|2022-04-20 08:15:20|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|10642.31|0
1650442550000|2022-04-20 08:15:50|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|0
1650442570000|2022-04-20 08:16:10|10642.39|10642.39|10642.18|10642.18|10642.39|10642.39|10642.18|10642.18|0
1650442580000|2022-04-20 08:16:20|10642.3|10642.3|10642.09|10642.09|10642.3|10642.3|10642.09|10642.09|0
1650442610000|2022-04-20 08:16:50|10642.24|10642.24|10640.05|10640.05|10642.24|10642.24|10640.05|10640.05|0
1650442620000|2022-04-20 08:17:00|10640.27|10640.27|10640.27|10640.27|10640.27|10640.27|10640.27|10640.27|0
1650442630000|2022-04-20 08:17:10|10639.47|10639.47|10641.5|10641.5|10641.5|10641.5|10639.47|10639.47|0
1650442640000|2022-04-20 08:17:20|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|10641.33|0
1650442650000|2022-04-20 08:17:30|10641.73|10641.73|10641.94|10641.94|10641.94|10641.94|10641.73|10641.73|0
1650442660000|2022-04-20 08:17:40|10641.73|10641.73|10642.12|10642.12|10642.12|10642.12|10641.73|10641.73|0
1650442670000|2022-04-20 08:17:50|10642.36|10642.36|10642.36|10642.36|10642.36|10642.36|10642.36|10642.36|0
1650442680000|2022-04-20 08:18:00|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|10642.52|0
1650442690000|2022-04-20 08:18:10|10642.69|10642.69|10642.27|10642.27|10642.69|10642.69|10642.27|10642.27|0
1650442710000|2022-04-20 08:18:30|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|0
1650442720000|2022-04-20 08:18:40|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|10642.39|0
1650442730000|2022-04-20 08:18:50|10643.37|10643.37|10644.92|10644.92|10644.92|10644.92|10643.37|10643.37|0
1650442740000|2022-04-20 08:19:00|10645.03|10645.03|10647.58|10647.58|10647.58|10647.58|10645.03|10645.03|0
1650442750000|2022-04-20 08:19:10|10647.75|10647.75|10646.07|10646.07|10647.75|10647.75|10646.07|10646.07|0
1650442780000|2022-04-20 08:19:40|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|10645.36|0
1650442790000|2022-04-20 08:19:50|10644.84|10644.84|10643.45|10643.45|10644.84|10644.84|10643.45|10643.45|0
1650442800000|2022-04-20 08:20:00|10644.42|10644.42|10643.24|10643.24|10644.42|10644.42|10643.24|10643.24|0
1650442810000|2022-04-20 08:20:10|10643.07|10643.07|10643.24|10643.24|10643.24|10643.24|10643.07|10643.07|0
1650442820000|2022-04-20 08:20:20|10644.22|10644.22|10644.74|10644.74|10644.74|10644.74|10644.22|10644.22|0
1650442830000|2022-04-20 08:20:30|10644.33|10644.33|10644.33|10644.33|10644.33|10644.33|10644.33|10644.33|0
1650442840000|2022-04-20 08:20:40|10644.6|10644.6|10644.66|10644.66|10644.66|10644.66|10644.6|10644.6|0
1650442850000|2022-04-20 08:20:50|10646.62|10646.62|10646.62|10646.62|10646.62|10646.62|10646.62|10646.62|0
1650442860000|2022-04-20 08:21:00|10647.8|10647.8|10650.17|10650.17|10650.17|10650.17|10647.8|10647.8|0
1650442880000|2022-04-20 08:21:20|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|0
1650442890000|2022-04-20 08:21:30|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|0
1650442910000|2022-04-20 08:21:50|10649.04|10649.04|10649.65|10649.65|10650.63|10650.63|10649.04|10649.04|0
1650442920000|2022-04-20 08:22:00|10649.3|10649.3|10649.38|10649.38|10649.38|10649.38|10649.3|10649.3|0
1650442930000|2022-04-20 08:22:10|10646.25|10646.25|10645.06|10645.06|10647.22|10647.22|10645.06|10645.06|0
1650442940000|2022-04-20 08:22:20|10644.83|10644.83|10644.83|10644.83|10644.83|10644.83|10644.83|10644.83|0
1650442950000|2022-04-20 08:22:30|10646.22|10646.22|10646.86|10646.86|10646.86|10646.86|10646.22|10646.22|0
1650442970000|2022-04-20 08:22:50|10646.64|10646.64|10647.83|10647.83|10647.83|10647.83|10646.64|10646.64|0
1650442980000|2022-04-20 08:23:00|10647.62|10647.62|10650.38|10650.38|10650.38|10650.38|10647.62|10647.62|0
1650443000000|2022-04-20 08:23:20|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|10650.55|0
1650443010000|2022-04-20 08:23:30|10649.86|10649.86|10647.7|10647.7|10649.86|10649.86|10647.7|10647.7|0
1650443020000|2022-04-20 08:23:40|10648.68|10648.68|10648.68|10648.68|10648.68|10648.68|10648.68|10648.68|0
1650443030000|2022-04-20 08:23:50|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|10649.03|0
1650443040000|2022-04-20 08:24:00|10649.29|10649.29|10648.31|10648.31|10649.29|10649.29|10648.31|10648.31|0
1650443050000|2022-04-20 08:24:10|10648.65|10648.65|10648.65|10648.65|10648.65|10648.65|10648.65|10648.65|0
1650443060000|2022-04-20 08:24:20|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|10649.84|0
1650443070000|2022-04-20 08:24:30|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|10650.99|0
1650443080000|2022-04-20 08:24:40|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|10651.41|0
1650443090000|2022-04-20 08:24:50|10651.76|10651.76|10651.76|10651.76|10651.76|10651.76|10651.76|10651.76|0
1650443100000|2022-04-20 08:25:00|10652.1|10652.1|10652.1|10652.1|10652.1|10652.1|10652.1|10652.1|0
1650443110000|2022-04-20 08:25:10|10651.3|10651.3|10648.16|10648.16|10651.3|10651.3|10648.16|10648.16|0
1650443120000|2022-04-20 08:25:20|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|10648.21|0
1650443130000|2022-04-20 08:25:30|10648.54|10648.54|10648.54|10648.54|10648.54|10648.54|10648.54|10648.54|0
1650443140000|2022-04-20 08:25:40|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|0
1650443180000|2022-04-20 08:26:20|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|10647.33|0
1650443190000|2022-04-20 08:26:30|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|0
1650443200000|2022-04-20 08:26:40|10647.54|10647.54|10647.45|10647.45|10647.54|10647.54|10647.45|10647.45|0
1650443210000|2022-04-20 08:26:50|10647.8|10647.8|10648.77|10648.77|10648.77|10648.77|10647.8|10647.8|0
1650443220000|2022-04-20 08:27:00|10649.12|10649.12|10647.97|10647.97|10650.1|10650.1|10647.97|10647.97|0
1650443230000|2022-04-20 08:27:10|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|10647.76|0
1650443250000|2022-04-20 08:27:30|10647.64|10647.64|10647.3|10647.3|10647.64|10647.64|10647.3|10647.3|0
1650443260000|2022-04-20 08:27:40|10647.71|10647.71|10648.08|10648.08|10648.08|10648.08|10647.71|10647.71|0
1650443270000|2022-04-20 08:27:50|10648.18|10648.18|10648.01|10648.01|10648.18|10648.18|10648.01|10648.01|0
1650443280000|2022-04-20 08:28:00|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|10647.91|0
1650443290000|2022-04-20 08:28:10|10648.89|10648.89|10650.43|10650.43|10650.43|10650.43|10648.89|10648.89|0
1650443300000|2022-04-20 08:28:20|10650.01|10650.01|10651.4|10651.4|10651.4|10651.4|10650.01|10650.01|0
1650443310000|2022-04-20 08:28:30|10652.37|10652.37|10657.1|10657.1|10657.1|10657.1|10652.37|10652.37|0
1650443320000|2022-04-20 08:28:40|10656.99|10656.99|10656.99|10656.99|10656.99|10656.99|10656.99|10656.99|0
1650443330000|2022-04-20 08:28:50|10656.82|10656.82|10655.84|10655.84|10656.82|10656.82|10655.84|10655.84|0
1650443340000|2022-04-20 08:29:00|10655.97|10655.97|10653.33|10653.33|10655.97|10655.97|10653.33|10653.33|0
1650443350000|2022-04-20 08:29:10|10654.51|10654.51|10654.51|10654.51|10654.51|10654.51|10654.51|10654.51|0
1650443360000|2022-04-20 08:29:20|10656.02|10656.02|10656.02|10656.02|10656.02|10656.02|10656.02|10656.02|0
1650443370000|2022-04-20 08:29:30|10655.04|10655.04|10650.95|10650.95|10655.04|10655.04|10650.95|10650.95|0
1650443380000|2022-04-20 08:29:40|10651.93|10651.93|10651.58|10651.58|10651.93|10651.93|10651.58|10651.58|0
1650443400000|2022-04-20 08:30:00|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|10652.76|0
1650443410000|2022-04-20 08:30:10|10653.74|10653.74|10655.68|10655.68|10655.68|10655.68|10653.74|10653.74|0
1650443450000|2022-04-20 08:30:50|10654.49|10654.49|10653.87|10653.87|10654.84|10654.84|10653.87|10653.87|0
1650443480000|2022-04-20 08:31:20|10653.46|10653.46|10653.26|10653.26|10653.46|10653.46|10653.26|10653.26|0
1650443500000|2022-04-20 08:31:40|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|10653.13|0
1650443510000|2022-04-20 08:31:50|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|0
1650443520000|2022-04-20 08:32:00|10652.2|10652.2|10652.2|10652.2|10652.2|10652.2|10652.2|10652.2|0
1650443530000|2022-04-20 08:32:10|10651.99|10651.99|10652.22|10652.22|10652.22|10652.22|10651.99|10651.99|0
1650443540000|2022-04-20 08:32:20|10652.01|10652.01|10652.16|10652.16|10652.16|10652.16|10652.01|10652.01|0
1650443550000|2022-04-20 08:32:30|10650.98|10650.98|10648.61|10648.61|10650.98|10650.98|10648.61|10648.61|0
1650443560000|2022-04-20 08:32:40|10649.8|10649.8|10649.59|10649.59|10649.8|10649.8|10649.59|10649.59|0
1650443570000|2022-04-20 08:32:50|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|10649.7|0
1650443590000|2022-04-20 08:33:10|10649.49|10649.49|10649.99|10649.99|10649.99|10649.99|10649.49|10649.49|0
1650443600000|2022-04-20 08:33:20|10651.18|10651.18|10649.99|10649.99|10651.18|10651.18|10649.99|10649.99|0
1650443610000|2022-04-20 08:33:30|10650.97|10650.97|10650.97|10650.97|10652.15|10652.15|10650.97|10650.97|0
1650443630000|2022-04-20 08:33:50|10652.15|10652.15|10651.13|10651.13|10652.79|10652.79|10651.13|10651.13|0
1650443640000|2022-04-20 08:34:00|10652.13|10652.13|10652.13|10652.13|10652.13|10652.13|10652.13|10652.13|0
1650443650000|2022-04-20 08:34:10|10652.29|10652.29|10649.61|10649.61|10652.29|10652.29|10649.61|10649.61|0
1650443660000|2022-04-20 08:34:20|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|10649.43|0
1650443670000|2022-04-20 08:34:30|10649.78|10649.78|10649.95|10649.95|10649.95|10649.95|10649.78|10649.78|0
1650443680000|2022-04-20 08:34:40|10650.45|10650.45|10649.95|10649.95|10650.45|10650.45|10649.95|10649.95|0
1650443690000|2022-04-20 08:34:50|10650.12|10650.12|10655.12|10655.12|10655.12|10655.12|10649.66|10649.66|0
1650443700000|2022-04-20 08:35:00|10655.54|10655.54|10657.7|10657.7|10658.17|10658.17|10655.54|10655.54|0
1650443710000|2022-04-20 08:35:10|10657.87|10657.87|10657.64|10657.64|10657.87|10657.87|10657.64|10657.64|0
1650443720000|2022-04-20 08:35:20|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|10657.69|0
1650443730000|2022-04-20 08:35:30|10657.48|10657.48|10656.71|10656.71|10657.48|10657.48|10656.5|10656.5|0
1650443740000|2022-04-20 08:35:40|10657.9|10657.9|10658.33|10658.33|10658.33|10658.33|10657.9|10657.9|0
1650443750000|2022-04-20 08:35:50|10658.38|10658.38|10657.4|10657.4|10658.38|10658.38|10657.4|10657.4|0
1650443760000|2022-04-20 08:36:00|10658.58|10658.58|10662.95|10662.95|10662.95|10662.95|10658.58|10658.58|0
1650443770000|2022-04-20 08:36:10|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|0
1650443780000|2022-04-20 08:36:20|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|10661.83|0
1650443790000|2022-04-20 08:36:30|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|10663.02|0
1650443800000|2022-04-20 08:36:40|10662.67|10662.67|10662.67|10662.67|10662.67|10662.67|10662.67|10662.67|0
1650443810000|2022-04-20 08:36:50|10661.49|10661.49|10659.14|10659.14|10661.49|10661.49|10659.14|10659.14|0
1650443820000|2022-04-20 08:37:00|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|10658.16|0
1650443830000|2022-04-20 08:37:10|10656.98|10656.98|10657.4|10657.4|10657.4|10657.4|10656.98|10656.98|0
1650443840000|2022-04-20 08:37:20|10656.88|10656.88|10658.64|10658.64|10658.64|10658.64|10656.88|10656.88|0
1650443870000|2022-04-20 08:37:50|10658.81|10658.81|10659|10659|10659.21|10659.21|10658.02|10658.02|0
1650443900000|2022-04-20 08:38:20|10658.65|10658.65|10659.84|10659.84|10659.84|10659.84|10658.65|10658.65|0
1650443910000|2022-04-20 08:38:30|10661.02|10661.02|10660.01|10660.01|10661.19|10661.19|10660.01|10660.01|0
1650443920000|2022-04-20 08:38:40|10660.18|10660.18|10659|10659|10660.18|10660.18|10659|10659|0
1650443940000|2022-04-20 08:39:00|10657.81|10657.81|10655.86|10655.86|10657.81|10657.81|10655.86|10655.86|0
1650443960000|2022-04-20 08:39:20|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|10657.04|0
1650443970000|2022-04-20 08:39:30|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|0
1650443980000|2022-04-20 08:39:40|10657.1|10657.1|10655.91|10655.91|10657.1|10657.1|10655.91|10655.91|0
1650443990000|2022-04-20 08:39:50|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|0
1650444000000|2022-04-20 08:40:00|10656.04|10656.04|10656.16|10656.16|10657.35|10657.35|10656.04|10656.04|0
1650444040000|2022-04-20 08:40:40|10655.65|10655.65|10655.65|10655.65|10655.65|10655.65|10655.65|10655.65|0
1650444110000|2022-04-20 08:41:50|10656.62|10656.62|10657.14|10657.14|10657.14|10657.14|10656.62|10656.62|0
1650444130000|2022-04-20 08:42:10|10655.96|10655.96|10656.91|10656.91|10657.14|10657.14|10655.96|10655.96|0
1650444140000|2022-04-20 08:42:20|10655.73|10655.73|10656.91|10656.91|10656.91|10656.91|10655.73|10655.73|0
1650444150000|2022-04-20 08:42:30|10657.12|10657.12|10656.91|10656.91|10657.12|10657.12|10656.91|10656.91|0
1650444160000|2022-04-20 08:42:40|10656.79|10656.79|10655.82|10655.82|10656.79|10656.79|10655.82|10655.82|0
1650444170000|2022-04-20 08:42:50|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|0
1650444180000|2022-04-20 08:43:00|10654.89|10654.89|10654.16|10654.16|10654.89|10654.89|10654.16|10654.16|0
1650444190000|2022-04-20 08:43:10|10652.98|10652.98|10653.96|10653.96|10653.96|10653.96|10652.98|10652.98|0
1650444200000|2022-04-20 08:43:20|10654.97|10654.97|10654.32|10654.32|10654.97|10654.97|10654.32|10654.32|0
1650444210000|2022-04-20 08:43:30|10654.11|10654.11|10654.1|10654.1|10654.11|10654.11|10653.9|10653.9|0
1650444230000|2022-04-20 08:43:50|10654.27|10654.27|10655.45|10655.45|10655.45|10655.45|10654.27|10654.27|0
1650444280000|2022-04-20 08:44:40|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|10656.43|0
1650444290000|2022-04-20 08:44:50|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|0
1650444310000|2022-04-20 08:45:10|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|10656.12|0
1650444320000|2022-04-20 08:45:20|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|0
1650444330000|2022-04-20 08:45:30|10653.86|10653.86|10651.95|10651.95|10653.86|10653.86|10651.95|10651.95|0
1650444340000|2022-04-20 08:45:40|10650.81|10650.81|10648.63|10648.63|10651.09|10651.09|10647.66|10647.66|0
1650444350000|2022-04-20 08:45:50|10649.61|10649.61|10648.63|10648.63|10650.59|10650.59|10648.63|10648.63|0
1650444360000|2022-04-20 08:46:00|10647.66|10647.66|10642.27|10642.27|10647.66|10647.66|10642.27|10642.27|0
1650444370000|2022-04-20 08:46:10|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|10641.3|0
1650444390000|2022-04-20 08:46:30|10642.27|10642.27|10641.97|10641.97|10642.27|10642.27|10641.97|10641.97|0
1650444410000|2022-04-20 08:46:50|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|0
1650444420000|2022-04-20 08:47:00|10641.49|10641.49|10641.07|10641.07|10641.49|10641.49|10641.07|10641.07|0
1650444430000|2022-04-20 08:47:10|10640.86|10640.86|10640.65|10640.65|10640.86|10640.86|10640.65|10640.65|0
1650444450000|2022-04-20 08:47:30|10639.47|10639.47|10640.65|10640.65|10640.65|10640.65|10639.47|10639.47|0
1650444460000|2022-04-20 08:47:40|10640.44|10640.44|10641.07|10641.07|10641.42|10641.42|10640.44|10640.44|0
1650444470000|2022-04-20 08:47:50|10641.24|10641.24|10641.07|10641.07|10641.24|10641.24|10641.07|10641.07|0
1650444480000|2022-04-20 08:48:00|10641.42|10641.42|10641.85|10641.85|10642.11|10642.11|10641.42|10641.42|0
1650444500000|2022-04-20 08:48:20|10640.88|10640.88|10640.94|10640.94|10640.94|10640.94|10639.96|10639.96|0
1650444510000|2022-04-20 08:48:30|10640.68|10640.68|10640.25|10640.25|10640.68|10640.68|10640.25|10640.25|0
1650444520000|2022-04-20 08:48:40|10640.18|10640.18|10637.88|10637.88|10640.18|10640.18|10637.88|10637.88|0
1650444530000|2022-04-20 08:48:50|10638.09|10638.09|10638.72|10638.72|10638.72|10638.72|10638.09|10638.09|0
1650444540000|2022-04-20 08:49:00|10638.95|10638.95|10639.08|10639.08|10639.08|10639.08|10638.74|10638.74|0
1650444560000|2022-04-20 08:49:20|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|10638.39|0
1650444570000|2022-04-20 08:49:30|10638.28|10638.28|10638.12|10638.12|10638.28|10638.28|10638.12|10638.12|0
1650444590000|2022-04-20 08:49:50|10639.09|10639.09|10640.59|10640.59|10640.59|10640.59|10639.09|10639.09|0
1650444600000|2022-04-20 08:50:00|10640.85|10640.85|10639.87|10639.87|10640.85|10640.85|10639.87|10639.87|0
1650444610000|2022-04-20 08:50:10|10641.05|10641.05|10640.9|10640.9|10641.05|10641.05|10640.9|10640.9|0
1650444620000|2022-04-20 08:50:20|10641.88|10641.88|10642.77|10642.77|10642.77|10642.77|10641.79|10641.79|0
1650444630000|2022-04-20 08:50:30|10643.74|10643.74|10643.9|10643.9|10643.9|10643.9|10643.74|10643.74|0
1650444640000|2022-04-20 08:50:40|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|10644.12|0
1650444650000|2022-04-20 08:50:50|10643.91|10643.91|10643.65|10643.65|10643.91|10643.91|10643.65|10643.65|0
1650444660000|2022-04-20 08:51:00|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|0
1650444670000|2022-04-20 08:51:10|10642.68|10642.68|10642.68|10642.68|10642.68|10642.68|10642.68|10642.68|0
1650444690000|2022-04-20 08:51:30|10642.16|10642.16|10641.48|10641.48|10643.01|10643.01|10641.48|10641.48|0
1650444700000|2022-04-20 08:51:40|10641.88|10641.88|10642.39|10642.39|10642.39|10642.39|10641.88|10641.88|0
1650444710000|2022-04-20 08:51:50|10642.24|10642.24|10645|10645|10645|10645|10642.24|10642.24|0
1650444720000|2022-04-20 08:52:00|10646.01|10646.01|10648.03|10648.03|10648.03|10648.03|10646.01|10646.01|0
1650444730000|2022-04-20 08:52:10|10646.85|10646.85|10646.85|10646.85|10646.85|10646.85|10646.85|10646.85|0
1650444740000|2022-04-20 08:52:20|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|10648.03|0
1650444760000|2022-04-20 08:52:40|10648.2|10648.2|10648.38|10648.38|10648.38|10648.38|10648.2|10648.2|0
1650444770000|2022-04-20 08:52:50|10648.8|10648.8|10648.92|10648.92|10648.92|10648.92|10648.8|10648.8|0
1650444780000|2022-04-20 08:53:00|10649.14|10649.14|10650.49|10650.49|10650.49|10650.49|10649.14|10649.14|0
1650444790000|2022-04-20 08:53:10|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|0
1650444800000|2022-04-20 08:53:20|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|10650.45|0
1650444810000|2022-04-20 08:53:30|10651.43|10651.43|10651.34|10651.34|10651.43|10651.43|10651.34|10651.34|0
1650444820000|2022-04-20 08:53:40|10651.69|10651.69|10651.69|10651.69|10651.69|10651.69|10651.69|10651.69|0
1650444840000|2022-04-20 08:54:00|10651.81|10651.81|10650.77|10650.77|10652.51|10652.51|10650.57|10650.57|0
1650444850000|2022-04-20 08:54:10|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|10650.94|0
1650444860000|2022-04-20 08:54:20|10651.44|10651.44|10651.44|10651.44|10651.44|10651.44|10651.44|10651.44|0
1650444870000|2022-04-20 08:54:30|10652.42|10652.42|10652.59|10652.59|10652.59|10652.59|10652.42|10652.42|0
1650444880000|2022-04-20 08:54:40|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|10652.07|0
1650444900000|2022-04-20 08:55:00|10651.67|10651.67|10649.16|10649.16|10651.67|10651.67|10649.16|10649.16|0
1650444910000|2022-04-20 08:55:10|10649.03|10649.03|10648.87|10648.87|10649.03|10649.03|10648.87|10648.87|0
1650444920000|2022-04-20 08:55:20|10648.8|10648.8|10650.18|10650.18|10650.41|10650.41|10648.8|10648.8|0
1650444930000|2022-04-20 08:55:30|10650.06|10650.06|10651.49|10651.49|10651.49|10651.49|10650.06|10650.06|0
1650444940000|2022-04-20 08:55:40|10651.39|10651.39|10652.36|10652.36|10652.57|10652.57|10651.39|10651.39|0
1650444950000|2022-04-20 08:55:50|10652.78|10652.78|10652.95|10652.95|10652.95|10652.95|10652.78|10652.78|0
1650444960000|2022-04-20 08:56:00|10653.11|10653.11|10653.04|10653.04|10654.23|10654.23|10653.04|10653.04|0
1650444970000|2022-04-20 08:56:10|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|10652.54|0
1650444980000|2022-04-20 08:56:20|10651.56|10651.56|10651.8|10651.8|10651.8|10651.8|10651.56|10651.56|0
1650444990000|2022-04-20 08:56:30|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|10652.77|0
1650445000000|2022-04-20 08:56:40|10653.96|10653.96|10654.07|10654.07|10654.07|10654.07|10653.96|10653.96|0
1650445010000|2022-04-20 08:56:50|10653.96|10653.96|10652.66|10652.66|10653.96|10653.96|10652.66|10652.66|0
1650445030000|2022-04-20 08:57:10|10652.54|10652.54|10653.17|10653.17|10653.17|10653.17|10652.5|10652.5|0
1650445040000|2022-04-20 08:57:20|10653.57|10653.57|10658.47|10658.47|10658.47|10658.47|10653.5|10653.5|0
1650445050000|2022-04-20 08:57:30|10658.67|10658.67|10658.59|10658.59|10658.67|10658.67|10658.59|10658.59|0
1650445070000|2022-04-20 08:57:50|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|10659.78|0
1650445080000|2022-04-20 08:58:00|10659.36|10659.36|10660.26|10660.26|10660.26|10660.26|10659.36|10659.36|0
1650445090000|2022-04-20 08:58:10|10661.24|10661.24|10661.03|10661.03|10661.24|10661.24|10661.03|10661.03|0
1650445100000|2022-04-20 08:58:20|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|10660.52|0
1650445110000|2022-04-20 08:58:30|10660.86|10660.86|10663.82|10663.82|10663.82|10663.82|10660.86|10660.86|0
1650445120000|2022-04-20 08:58:40|10664.02|10664.02|10669.01|10669.01|10669.98|10669.98|10664.02|10664.02|0
1650445130000|2022-04-20 08:58:50|10668.61|10668.61|10668.71|10668.71|10668.71|10668.71|10668.51|10668.51|0
1650445160000|2022-04-20 08:59:20|10668.89|10668.89|10669.08|10669.08|10669.08|10669.08|10668.89|10668.89|0
1650445170000|2022-04-20 08:59:30|10669.47|10669.47|10670.45|10670.45|10670.45|10670.45|10669.47|10669.47|0
1650445190000|2022-04-20 08:59:50|10670.05|10670.05|10666.34|10666.34|10670.05|10670.05|10666.34|10666.34|0
1650445200000|2022-04-20 09:00:00|10666.44|10666.44|10666.15|10666.15|10666.44|10666.44|10666.15|10666.15|0
1650445210000|2022-04-20 09:00:10|10666.41|10666.41|10666.63|10666.63|10666.63|10666.63|10666.28|10666.28|0
1650445220000|2022-04-20 09:00:20|10666.5|10666.5|10666.29|10666.29|10666.5|10666.5|10666.29|10666.29|0
1650445230000|2022-04-20 09:00:30|10665.94|10665.94|10667.69|10667.69|10667.69|10667.69|10665.94|10665.94|0
1650445240000|2022-04-20 09:00:40|10667.86|10667.86|10671.76|10671.76|10673.16|10673.16|10667.86|10667.86|0
1650445260000|2022-04-20 09:01:00|10671.97|10671.97|10671.9|10671.9|10671.97|10671.97|10671.9|10671.9|0
1650445270000|2022-04-20 09:01:10|10670.92|10670.92|10670.88|10670.88|10671.04|10671.04|10670.83|10670.83|0
1650445280000|2022-04-20 09:01:20|10671.01|10671.01|10671.75|10671.75|10671.75|10671.75|10671.01|10671.01|0
1650445290000|2022-04-20 09:01:30|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|10671.6|0
1650445300000|2022-04-20 09:01:40|10671.25|10671.25|10670.07|10670.07|10671.25|10671.25|10670.07|10670.07|0
1650445310000|2022-04-20 09:01:50|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|10670.2|0
1650445320000|2022-04-20 09:02:00|10671.17|10671.17|10671.38|10671.38|10671.38|10671.38|10671.17|10671.17|0
1650445330000|2022-04-20 09:02:10|10671.56|10671.56|10672.04|10672.04|10672.56|10672.56|10671.56|10671.56|0
1650445340000|2022-04-20 09:02:20|10671.93|10671.93|10676.01|10676.01|10676.18|10676.18|10671.93|10671.93|0
1650445350000|2022-04-20 09:02:30|10676.18|10676.18|10676.65|10676.65|10676.65|10676.65|10676.18|10676.18|0
1650445360000|2022-04-20 09:02:40|10675.88|10675.88|10677.07|10677.07|10677.07|10677.07|10675.88|10675.88|0
1650445370000|2022-04-20 09:02:50|10678.04|10678.04|10678.04|10678.04|10678.04|10678.04|10678.04|10678.04|0
1650445380000|2022-04-20 09:03:00|10679.02|10679.02|10680|10680|10680|10680|10679.02|10679.02|0
1650445410000|2022-04-20 09:03:30|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|0
1650445440000|2022-04-20 09:04:00|10680.3|10680.3|10679.68|10679.68|10680.3|10680.3|10679.12|10679.12|0
1650445450000|2022-04-20 09:04:10|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|0
1650445480000|2022-04-20 09:04:40|10678.37|10678.37|10679.35|10679.35|10679.35|10679.35|10678.37|10678.37|0
1650445500000|2022-04-20 09:05:00|10679.45|10679.45|10679.57|10679.57|10679.57|10679.57|10679.45|10679.45|0
1650445510000|2022-04-20 09:05:10|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|10678.59|0
1650445530000|2022-04-20 09:05:30|10678.71|10678.71|10678.94|10678.94|10678.94|10678.94|10678.54|10678.54|0
1650445540000|2022-04-20 09:05:40|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|10678.42|0
1650445550000|2022-04-20 09:05:50|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|10678.3|0
1650445570000|2022-04-20 09:06:10|10678.99|10678.99|10679.15|10679.15|10680.17|10680.17|10678.99|10678.99|0
1650445580000|2022-04-20 09:06:20|10678.63|10678.63|10679.18|10679.18|10679.39|10679.39|10678.42|10678.42|0
1650445590000|2022-04-20 09:06:30|10679.52|10679.52|10679.25|10679.25|10679.52|10679.52|10679.25|10679.25|0
1650445600000|2022-04-20 09:06:40|10679.42|10679.42|10682.77|10682.77|10682.77|10682.77|10679.42|10679.42|0
1650445610000|2022-04-20 09:06:50|10682.35|10682.35|10681.29|10681.29|10682.35|10682.35|10680.32|10680.32|0
1650445620000|2022-04-20 09:07:00|10681.52|10681.52|10681.28|10681.28|10681.52|10681.52|10681.28|10681.28|0
1650445640000|2022-04-20 09:07:20|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|10681.11|0
1650445660000|2022-04-20 09:07:40|10678.74|10678.74|10677.43|10677.43|10678.74|10678.74|10677.43|10677.43|0
1650445670000|2022-04-20 09:07:50|10676.25|10676.25|10676.25|10676.25|10676.25|10676.25|10676.25|10676.25|0
1650445680000|2022-04-20 09:08:00|10676.7|10676.7|10677.05|10677.05|10677.05|10677.05|10676.7|10676.7|0
1650445690000|2022-04-20 09:08:10|10676.53|10676.53|10676.53|10676.53|10676.53|10676.53|10676.53|10676.53|0
1650445700000|2022-04-20 09:08:20|10676.32|10676.32|10675.97|10675.97|10676.32|10676.32|10675.97|10675.97|0
1650445720000|2022-04-20 09:08:40|10675.63|10675.63|10674.65|10674.65|10675.63|10675.63|10674.65|10674.65|0
1650445730000|2022-04-20 09:08:50|10676.6|10676.6|10676.68|10676.68|10676.68|10676.68|10676.6|10676.6|0
1650445740000|2022-04-20 09:09:00|10675.7|10675.7|10676.68|10676.68|10676.68|10676.68|10675.7|10675.7|0
1650445750000|2022-04-20 09:09:10|10675.7|10675.7|10674.73|10674.73|10675.7|10675.7|10674.73|10674.73|0
1650445760000|2022-04-20 09:09:20|10673.54|10673.54|10672.45|10672.45|10673.54|10673.54|10671.88|10671.88|0
1650445770000|2022-04-20 09:09:30|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|0
1650445780000|2022-04-20 09:09:40|10671.83|10671.83|10671.7|10671.7|10671.83|10671.83|10671.7|10671.7|0
1650445790000|2022-04-20 09:09:50|10670.51|10670.51|10670.63|10670.63|10670.63|10670.63|10670.51|10670.51|0
1650445810000|2022-04-20 09:10:10|10670.89|10670.89|10671.15|10671.15|10671.15|10671.15|10670.89|10670.89|0
1650445820000|2022-04-20 09:10:20|10671.08|10671.08|10671.08|10671.08|10671.08|10671.08|10671.08|10671.08|0
1650445840000|2022-04-20 09:10:40|10669.9|10669.9|10670.1|10670.1|10670.1|10670.1|10669.9|10669.9|0
1650445850000|2022-04-20 09:10:50|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|0
1650445860000|2022-04-20 09:11:00|10670.91|10670.91|10669.79|10669.79|10670.91|10670.91|10669.79|10669.79|0
1650445870000|2022-04-20 09:11:10|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|0
1650445890000|2022-04-20 09:11:30|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1650445900000|2022-04-20 09:11:40|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|0
1650445910000|2022-04-20 09:11:50|10668.93|10668.93|10669.32|10669.32|10669.32|10669.32|10668.93|10668.93|0
1650445930000|2022-04-20 09:12:10|10670.3|10670.3|10673.06|10673.06|10673.06|10673.06|10670.3|10670.3|0
1650445940000|2022-04-20 09:12:20|10672.08|10672.08|10671.11|10671.11|10672.08|10672.08|10671.11|10671.11|0
1650445950000|2022-04-20 09:12:30|10671.22|10671.22|10671.22|10671.22|10671.22|10671.22|10671.22|10671.22|0
1650445960000|2022-04-20 09:12:40|10670.8|10670.8|10670.92|10670.92|10670.92|10670.92|10670.8|10670.8|0
1650445970000|2022-04-20 09:12:50|10671.9|10671.9|10670.71|10670.71|10671.9|10671.9|10670.71|10670.71|0
1650445980000|2022-04-20 09:13:00|10671.01|10671.01|10670.47|10670.47|10671.01|10671.01|10668.18|10668.18|0
1650446010000|2022-04-20 09:13:30|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|0
1650446020000|2022-04-20 09:13:40|10670.13|10670.13|10670.34|10670.34|10670.34|10670.34|10670.13|10670.13|0
1650446040000|2022-04-20 09:14:00|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|10669.93|0
1650446050000|2022-04-20 09:14:10|10670.44|10670.44|10669.92|10669.92|10670.44|10670.44|10669.92|10669.92|0
1650446070000|2022-04-20 09:14:30|10671.1|10671.1|10671.1|10671.1|10671.1|10671.1|10671.1|10671.1|0
1650446080000|2022-04-20 09:14:40|10670.41|10670.41|10671.01|10671.01|10671.62|10671.62|10670.41|10670.41|0
1650446090000|2022-04-20 09:14:50|10670.78|10670.78|10671.69|10671.69|10671.69|10671.69|10670.78|10670.78|0
1650446100000|2022-04-20 09:15:00|10671.83|10671.83|10673.78|10673.78|10673.78|10673.78|10671.83|10671.83|0
1650446110000|2022-04-20 09:15:10|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|10674.3|0
1650446120000|2022-04-20 09:15:20|10673.25|10673.25|10674.68|10674.68|10674.75|10674.75|10673.25|10673.25|0
1650446140000|2022-04-20 09:15:40|10675.66|10675.66|10675.92|10675.92|10675.92|10675.92|10675.66|10675.66|0
1650446150000|2022-04-20 09:15:50|10676.71|10676.71|10677|10677|10677|10677|10676.58|10676.58|0
1650446160000|2022-04-20 09:16:00|10677.41|10677.41|10677.41|10677.41|10677.41|10677.41|10677.41|10677.41|0
1650446170000|2022-04-20 09:16:10|10678.59|10678.59|10683.71|10683.71|10684.22|10684.22|10678.59|10678.59|0
1650446190000|2022-04-20 09:16:30|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|0
1650446200000|2022-04-20 09:16:40|10683.71|10683.71|10687.17|10687.17|10687.17|10687.17|10683.71|10683.71|0
1650446220000|2022-04-20 09:17:00|10685.99|10685.99|10684.89|10684.89|10685.99|10685.99|10684.89|10684.89|0
1650446230000|2022-04-20 09:17:10|10684.66|10684.66|10684.66|10684.66|10684.66|10684.66|10684.66|10684.66|0
1650446240000|2022-04-20 09:17:20|10684.16|10684.16|10683.66|10683.66|10684.16|10684.16|10683.66|10683.66|0
1650446250000|2022-04-20 09:17:30|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|0
1650446260000|2022-04-20 09:17:40|10684.58|10684.58|10685.56|10685.56|10685.56|10685.56|10684.58|10684.58|0
1650446280000|2022-04-20 09:18:00|10687.06|10687.06|10689.22|10689.22|10689.22|10689.22|10687.06|10687.06|0
1650446290000|2022-04-20 09:18:10|10690.2|10690.2|10692.93|10692.93|10692.93|10692.93|10690.2|10690.2|0
1650446300000|2022-04-20 09:18:20|10694.12|10694.12|10693.47|10693.47|10694.12|10694.12|10692.49|10692.49|0
1650446320000|2022-04-20 09:18:40|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|10693.7|0
1650446330000|2022-04-20 09:18:50|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|0
1650446340000|2022-04-20 09:19:00|10694.24|10694.24|10694.63|10694.63|10694.63|10694.63|10694.24|10694.24|0
1650446370000|2022-04-20 09:19:30|10692.67|10692.67|10694.07|10694.07|10694.07|10694.07|10692.67|10692.67|0
1650446390000|2022-04-20 09:19:50|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|10694.28|0
1650446400000|2022-04-20 09:20:00|10694.07|10694.07|10694.17|10694.17|10694.17|10694.17|10694.07|10694.07|0
1650446440000|2022-04-20 09:20:40|10697.1|10697.1|10695.14|10695.14|10697.1|10697.1|10695.14|10695.14|0
1650446460000|2022-04-20 09:21:00|10694.64|10694.64|10695.25|10695.25|10695.25|10695.25|10694.27|10694.27|0
1650446470000|2022-04-20 09:21:10|10695.51|10695.51|10695.77|10695.77|10695.77|10695.77|10695.51|10695.51|0
1650446480000|2022-04-20 09:21:20|10696.03|10696.03|10695.96|10695.96|10696.03|10696.03|10695.96|10695.96|0
1650446500000|2022-04-20 09:21:40|10696.46|10696.46|10696.2|10696.2|10696.46|10696.46|10696.2|10696.2|0
1650446510000|2022-04-20 09:21:50|10698.16|10698.16|10698.16|10698.16|10698.16|10698.16|10698.16|10698.16|0
1650446520000|2022-04-20 09:22:00|10698.36|10698.36|10698.78|10698.78|10698.78|10698.78|10698.36|10698.36|0
1650446540000|2022-04-20 09:22:20|10698.57|10698.57|10697.59|10697.59|10698.57|10698.57|10697.59|10697.59|0
1650446550000|2022-04-20 09:22:30|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|0
1650446580000|2022-04-20 09:23:00|10699.77|10699.77|10700.56|10700.56|10700.56|10700.56|10699.38|10699.38|0
1650446600000|2022-04-20 09:23:20|10701.25|10701.25|10701.82|10701.82|10701.82|10701.82|10701.25|10701.25|0
1650446610000|2022-04-20 09:23:30|10702.79|10702.79|10702.97|10702.97|10702.97|10702.97|10702.79|10702.79|0
1650446620000|2022-04-20 09:23:40|10703.08|10703.08|10703.41|10703.41|10704.06|10704.06|10703.08|10703.08|0
1650446630000|2022-04-20 09:23:50|10703.59|10703.59|10700.45|10700.45|10703.59|10703.59|10700.45|10700.45|0
1650446640000|2022-04-20 09:24:00|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|10702.4|0
1650446650000|2022-04-20 09:24:10|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|10702.53|0
1650446660000|2022-04-20 09:24:20|10703.05|10703.05|10702.84|10702.84|10703.05|10703.05|10702.84|10702.84|0
1650446680000|2022-04-20 09:24:40|10701.66|10701.66|10701.66|10701.66|10701.66|10701.66|10701.66|10701.66|0
1650446690000|2022-04-20 09:24:50|10700.68|10700.68|10700.68|10700.68|10700.68|10700.68|10700.68|10700.68|0
1650446710000|2022-04-20 09:25:10|10701.47|10701.47|10702.45|10702.45|10702.45|10702.45|10701.47|10701.47|0
1650446720000|2022-04-20 09:25:20|10702.85|10702.85|10703.83|10703.83|10703.83|10703.83|10702.85|10702.85|0
1650446730000|2022-04-20 09:25:30|10705.01|10705.01|10705.01|10705.01|10705.01|10705.01|10705.01|10705.01|0
1650446740000|2022-04-20 09:25:40|10705.41|10705.41|10705.41|10705.41|10706.38|10706.38|10705.41|10705.41|0
1650446750000|2022-04-20 09:25:50|10705.23|10705.23|10705.23|10705.23|10705.23|10705.23|10705.23|10705.23|0
1650446760000|2022-04-20 09:26:00|10705.41|10705.41|10705.68|10705.68|10706.76|10706.76|10705.41|10705.41|0
1650446770000|2022-04-20 09:26:10|10705.47|10705.47|10705.79|10705.79|10705.79|10705.79|10705.47|10705.47|0
1650446780000|2022-04-20 09:26:20|10706.76|10706.76|10706.76|10706.76|10706.76|10706.76|10706.76|10706.76|0
1650446790000|2022-04-20 09:26:30|10705.58|10705.58|10704.6|10704.6|10705.58|10705.58|10704.6|10704.6|0
1650446800000|2022-04-20 09:26:40|10705.58|10705.58|10704.37|10704.37|10705.58|10705.58|10703.63|10703.63|0
1650446810000|2022-04-20 09:26:50|10703.87|10703.87|10704.08|10704.08|10704.08|10704.08|10703.87|10703.87|0
1650446820000|2022-04-20 09:27:00|10706.03|10706.03|10707.01|10707.01|10707.01|10707.01|10706.03|10706.03|0
1650446830000|2022-04-20 09:27:10|10707.41|10707.41|10707.64|10707.64|10707.64|10707.64|10707.41|10707.41|0
1650446840000|2022-04-20 09:27:20|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|0
1650446850000|2022-04-20 09:27:30|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|0
1650446870000|2022-04-20 09:27:50|10707.69|10707.69|10707.69|10707.69|10707.69|10707.69|10707.69|10707.69|0
1650446910000|2022-04-20 09:28:30|10707.96|10707.96|10707.73|10707.73|10707.96|10707.96|10707.73|10707.73|0
1650446920000|2022-04-20 09:28:40|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|0
1650446950000|2022-04-20 09:29:10|10708.38|10708.38|10705.5|10705.5|10708.38|10708.38|10705.5|10705.5|0
1650446960000|2022-04-20 09:29:20|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|0
1650446970000|2022-04-20 09:29:30|10703.45|10703.45|10702.08|10702.08|10703.45|10703.45|10702.08|10702.08|0
1650446980000|2022-04-20 09:29:40|10702.6|10702.6|10701.22|10701.22|10702.6|10702.6|10701.22|10701.22|0
1650447000000|2022-04-20 09:30:00|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1650447010000|2022-04-20 09:30:10|10701.18|10701.18|10704.68|10704.68|10704.89|10704.89|10701.18|10701.18|0
1650447030000|2022-04-20 09:30:30|10704.76|10704.76|10704.76|10704.76|10704.76|10704.76|10704.76|10704.76|0
1650447040000|2022-04-20 09:30:40|10704.83|10704.83|10704.83|10704.83|10704.83|10704.83|10704.83|10704.83|0
1650447050000|2022-04-20 09:30:50|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|0
1650447060000|2022-04-20 09:31:00|10703.73|10703.73|10703.73|10703.73|10703.73|10703.73|10703.73|10703.73|0
1650447110000|2022-04-20 09:31:50|10704.13|10704.13|10707.29|10707.29|10707.29|10707.29|10704.13|10704.13|0
1650447120000|2022-04-20 09:32:00|10706.9|10706.9|10704.94|10704.94|10706.9|10706.9|10704.94|10704.94|0
1650447130000|2022-04-20 09:32:10|10704.88|10704.88|10701.58|10701.58|10704.88|10704.88|10701.58|10701.58|0
1650447150000|2022-04-20 09:32:30|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|10700.61|0
1650447160000|2022-04-20 09:32:40|10700.49|10700.49|10699.67|10699.67|10700.49|10700.49|10699.51|10699.51|0
1650447170000|2022-04-20 09:32:50|10699.27|10699.27|10695.98|10695.98|10699.27|10699.27|10695.98|10695.98|0
1650447180000|2022-04-20 09:33:00|10695.68|10695.68|10694.93|10694.93|10695.91|10695.91|10694.93|10694.93|0
1650447200000|2022-04-20 09:33:20|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|10695.33|0
1650447210000|2022-04-20 09:33:30|10695.17|10695.17|10695.17|10695.17|10695.17|10695.17|10695.17|10695.17|0
1650447220000|2022-04-20 09:33:40|10696.15|10696.15|10697.33|10697.33|10697.33|10697.33|10696.15|10696.15|0
1650447250000|2022-04-20 09:34:10|10699.49|10699.49|10700.21|10700.21|10700.21|10700.21|10699.49|10699.49|0
1650447260000|2022-04-20 09:34:20|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|10701.39|0
1650447290000|2022-04-20 09:34:50|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|10701.6|0
1650447300000|2022-04-20 09:35:00|10702.78|10702.78|10702.9|10702.9|10702.9|10702.9|10702.78|10702.78|0
1650447310000|2022-04-20 09:35:10|10701.92|10701.92|10702.05|10702.05|10702.05|10702.05|10701.92|10701.92|0
1650447320000|2022-04-20 09:35:20|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1650447330000|2022-04-20 09:35:30|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|0
1650447340000|2022-04-20 09:35:40|10700.29|10700.29|10700.29|10700.29|10700.29|10700.29|10700.29|10700.29|0
1650447350000|2022-04-20 09:35:50|10700.5|10700.5|10700.63|10700.63|10700.63|10700.63|10700.5|10700.5|0
1650447360000|2022-04-20 09:36:00|10701.14|10701.14|10701.14|10701.14|10701.14|10701.14|10701.14|10701.14|0
1650447370000|2022-04-20 09:36:10|10700.91|10700.91|10699.31|10699.31|10701.22|10701.22|10699.31|10699.31|0
1650447380000|2022-04-20 09:36:20|10701.67|10701.67|10695.88|10695.88|10701.67|10701.67|10695.48|10695.48|0
1650447390000|2022-04-20 09:36:30|10696.11|10696.11|10702.43|10702.43|10702.43|10702.43|10696.11|10696.11|0
1650447400000|2022-04-20 09:36:40|10702.97|10702.97|10701.53|10701.53|10702.97|10702.97|10701.53|10701.53|0
1650447410000|2022-04-20 09:36:50|10701.76|10701.76|10699.33|10699.33|10701.76|10701.76|10699.33|10699.33|0
1650447420000|2022-04-20 09:37:00|10699.25|10699.25|10699.4|10699.4|10699.4|10699.4|10699.25|10699.25|0
1650447430000|2022-04-20 09:37:10|10699.01|10699.01|10697.01|10697.01|10699.01|10699.01|10697.01|10697.01|0
1650447440000|2022-04-20 09:37:20|10695.05|10695.05|10694.65|10694.65|10695.05|10695.05|10694.53|10694.53|0
1650447450000|2022-04-20 09:37:30|10694.73|10694.73|10696.49|10696.49|10696.49|10696.49|10694.73|10694.73|0
1650447460000|2022-04-20 09:37:40|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|10696.76|0
1650447470000|2022-04-20 09:37:50|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|10696.84|0
1650447480000|2022-04-20 09:38:00|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|0
1650447500000|2022-04-20 09:38:20|10697.04|10697.04|10697.39|10697.39|10697.79|10697.79|10697.04|10697.04|0
1650447520000|2022-04-20 09:38:40|10697.51|10697.51|10697.59|10697.59|10697.59|10697.59|10697.51|10697.51|0
1650447530000|2022-04-20 09:38:50|10697.76|10697.76|10701.85|10701.85|10701.85|10701.85|10697.76|10697.76|0
1650447540000|2022-04-20 09:39:00|10700.88|10700.88|10699.27|10699.27|10700.88|10700.88|10699.27|10699.27|0
1650447560000|2022-04-20 09:39:20|10699.43|10699.43|10699.38|10699.38|10699.43|10699.43|10699.27|10699.27|0
1650447570000|2022-04-20 09:39:30|10699.04|10699.04|10698.91|10698.91|10699.04|10699.04|10698.91|10698.91|0
1650447600000|2022-04-20 09:40:00|10699.89|10699.89|10700.86|10700.86|10700.86|10700.86|10699.89|10699.89|0
1650447650000|2022-04-20 09:40:50|10700.99|10700.99|10700.99|10700.99|10700.99|10700.99|10700.99|10700.99|0
1650447660000|2022-04-20 09:41:00|10700.88|10700.88|10701.76|10701.76|10701.76|10701.76|10700.57|10700.57|0
1650447670000|2022-04-20 09:41:10|10700.78|10700.78|10699.66|10699.66|10700.78|10700.78|10699.6|10699.6|0
1650447700000|2022-04-20 09:41:40|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|10699.15|0
1650447710000|2022-04-20 09:41:50|10699.66|10699.66|10699.26|10699.26|10699.66|10699.66|10699.15|10699.15|0
1650447720000|2022-04-20 09:42:00|10700.45|10700.45|10706.87|10706.87|10706.87|10706.87|10700.45|10700.45|0
1650447730000|2022-04-20 09:42:10|10706.45|10706.45|10706.36|10706.36|10706.45|10706.45|10706.36|10706.36|0
1650447740000|2022-04-20 09:42:20|10706.45|10706.45|10706.48|10706.48|10706.48|10706.48|10706.09|10706.09|0
1650447750000|2022-04-20 09:42:30|10706.67|10706.67|10708.22|10708.22|10708.22|10708.22|10706.67|10706.67|0
1650447760000|2022-04-20 09:42:40|10708.29|10708.29|10707.84|10707.84|10708.29|10708.29|10707.84|10707.84|0
1650447770000|2022-04-20 09:42:50|10705.89|10705.89|10704.84|10704.84|10705.89|10705.89|10703.73|10703.73|0
1650447810000|2022-04-20 09:43:30|10704.66|10704.66|10704.75|10704.75|10704.75|10704.75|10704.66|10704.66|0
1650447820000|2022-04-20 09:43:40|10706.7|10706.7|10706.3|10706.3|10706.7|10706.7|10706.3|10706.3|0
1650447840000|2022-04-20 09:44:00|10706.53|10706.53|10706.83|10706.83|10706.83|10706.83|10706.53|10706.53|0
1650447850000|2022-04-20 09:44:10|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|0
1650447860000|2022-04-20 09:44:20|10708.13|10708.13|10712.13|10712.13|10712.13|10712.13|10708.13|10708.13|0
1650447880000|2022-04-20 09:44:40|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|0
1650447890000|2022-04-20 09:44:50|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|0
1650447900000|2022-04-20 09:45:00|10714.69|10714.69|10714.19|10714.19|10715.09|10715.09|10714.12|10714.12|0
1650447910000|2022-04-20 09:45:10|10713.96|10713.96|10716.27|10716.27|10716.27|10716.27|10713.96|10713.96|0
1650447920000|2022-04-20 09:45:20|10716.14|10716.14|10716.75|10716.75|10716.87|10716.87|10716.14|10716.14|0
1650447930000|2022-04-20 09:45:30|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|10716.63|0
1650447950000|2022-04-20 09:45:50|10718.58|10718.58|10719.82|10719.82|10719.82|10719.82|10718.58|10718.58|0
1650447960000|2022-04-20 09:46:00|10720.77|10720.77|10720.41|10720.41|10720.77|10720.77|10719.79|10719.79|0
1650447970000|2022-04-20 09:46:10|10720.81|10720.81|10721.16|10721.16|10721.16|10721.16|10720.81|10720.81|0
1650447980000|2022-04-20 09:46:20|10721.4|10721.4|10721.51|10721.51|10721.51|10721.51|10721.4|10721.4|0
1650447990000|2022-04-20 09:46:30|10722.7|10722.7|10722.7|10722.7|10722.7|10722.7|10722.7|10722.7|0
1650448000000|2022-04-20 09:46:40|10723.16|10723.16|10725.34|10725.34|10725.34|10725.34|10723.16|10723.16|0
1650448020000|2022-04-20 09:47:00|10724.36|10724.36|10725.55|10725.55|10725.55|10725.55|10724.36|10724.36|0
1650448040000|2022-04-20 09:47:20|10724.57|10724.57|10725.55|10725.55|10725.55|10725.55|10724.57|10724.57|0
1650448060000|2022-04-20 09:47:40|10725.71|10725.71|10725.64|10725.64|10725.88|10725.88|10725.64|10725.64|0
1650448090000|2022-04-20 09:48:10|10725.58|10725.58|10725.05|10725.05|10725.58|10725.58|10725.05|10725.05|0
1650448120000|2022-04-20 09:48:40|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|10724.84|0
1650448130000|2022-04-20 09:48:50|10724.63|10724.63|10724.63|10724.63|10724.63|10724.63|10724.63|10724.63|0
1650448150000|2022-04-20 09:49:10|10723.66|10723.66|10723.33|10723.33|10723.66|10723.66|10721.38|10721.38|0
1650448180000|2022-04-20 09:49:40|10722.65|10722.65|10718.68|10718.68|10722.65|10722.65|10718.68|10718.68|0
1650448190000|2022-04-20 09:49:50|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|10717.5|0
1650448200000|2022-04-20 09:50:00|10717.15|10717.15|10716.17|10716.17|10717.15|10717.15|10716.17|10716.17|0
1650448210000|2022-04-20 09:50:10|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|0
1650448220000|2022-04-20 09:50:20|10716.65|10716.65|10716.4|10716.4|10716.65|10716.65|10716.4|10716.4|0
1650448230000|2022-04-20 09:50:30|10716|10716|10716.21|10716.21|10716.21|10716.21|10716|10716|0
1650448250000|2022-04-20 09:50:50|10718.17|10718.17|10719.4|10719.4|10719.4|10719.4|10718.17|10718.17|0
1650448260000|2022-04-20 09:51:00|10719.8|10719.8|10717.84|10717.84|10719.8|10719.8|10717.84|10717.84|0
1650448270000|2022-04-20 09:51:10|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|10716.66|0
1650448290000|2022-04-20 09:51:30|10717.64|10717.64|10717.98|10717.98|10717.98|10717.98|10717.64|10717.64|0
1650448300000|2022-04-20 09:51:40|10719.16|10719.16|10719.16|10719.16|10719.16|10719.16|10719.16|10719.16|0
1650448340000|2022-04-20 09:52:20|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|10719.05|0
1650448350000|2022-04-20 09:52:30|10719.83|10719.83|10719.83|10719.83|10719.83|10719.83|10719.83|10719.83|0
1650448360000|2022-04-20 09:52:40|10720.8|10720.8|10720.8|10720.8|10720.8|10720.8|10720.8|10720.8|0
1650448370000|2022-04-20 09:52:50|10721.25|10721.25|10719.76|10719.76|10721.25|10721.25|10719.76|10719.76|0
1650448380000|2022-04-20 09:53:00|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|10719.97|0
1650448410000|2022-04-20 09:53:30|10719.84|10719.84|10719.71|10719.71|10719.84|10719.84|10719.71|10719.71|0
1650448420000|2022-04-20 09:53:40|10719.84|10719.84|10718.86|10718.86|10719.84|10719.84|10718.86|10718.86|0
1650448430000|2022-04-20 09:53:50|10719.84|10719.84|10721.25|10721.25|10721.25|10721.25|10719.84|10719.84|0
1650448440000|2022-04-20 09:54:00|10720.07|10720.07|10720.07|10720.07|10720.07|10720.07|10720.07|10720.07|0
1650448450000|2022-04-20 09:54:10|10719.84|10719.84|10719.84|10719.84|10719.84|10719.84|10719.84|10719.84|0
1650448470000|2022-04-20 09:54:30|10719.49|10719.49|10719.49|10719.49|10719.49|10719.49|10719.49|10719.49|0
1650448480000|2022-04-20 09:54:40|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|0
1650448510000|2022-04-20 09:55:10|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|0
1650448520000|2022-04-20 09:55:20|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|0
1650448530000|2022-04-20 09:55:30|10716.66|10716.66|10715.48|10715.48|10716.66|10716.66|10715.48|10715.48|0
1650448540000|2022-04-20 09:55:40|10715.31|10715.31|10714.64|10714.64|10715.31|10715.31|10714.64|10714.64|0
1650448550000|2022-04-20 09:55:50|10714.84|10714.84|10712.73|10712.73|10714.84|10714.84|10712.73|10712.73|0
1650448570000|2022-04-20 09:56:10|10712.36|10712.36|10709.08|10709.08|10712.36|10712.36|10709.08|10709.08|0
1650448580000|2022-04-20 09:56:20|10708.95|10708.95|10708.95|10708.95|10708.95|10708.95|10708.95|10708.95|0
1650448590000|2022-04-20 09:56:30|10709.16|10709.16|10707.75|10707.75|10709.61|10709.61|10707.62|10707.62|0
1650448610000|2022-04-20 09:56:50|10707.24|10707.24|10706.85|10706.85|10707.24|10707.24|10706.85|10706.85|0
1650448620000|2022-04-20 09:57:00|10706.94|10706.94|10708.51|10708.51|10708.51|10708.51|10706.94|10706.94|0
1650448630000|2022-04-20 09:57:10|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|10708.76|0
1650448640000|2022-04-20 09:57:20|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|10708.65|0
1650448660000|2022-04-20 09:57:40|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|0
1650448670000|2022-04-20 09:57:50|10708.65|10708.65|10708.87|10708.87|10708.87|10708.87|10708.65|10708.65|0
1650448680000|2022-04-20 09:58:00|10711.15|10711.15|10711.67|10711.67|10711.67|10711.67|10711.15|10711.15|0
1650448690000|2022-04-20 09:58:10|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|0
1650448710000|2022-04-20 09:58:30|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|10710.27|0
1650448740000|2022-04-20 09:59:00|10711.25|10711.25|10713.2|10713.2|10713.2|10713.2|10711.25|10711.25|0
1650448750000|2022-04-20 09:59:10|10713.41|10713.41|10712.91|10712.91|10713.41|10713.41|10712.91|10712.91|0
1650448760000|2022-04-20 09:59:20|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|10713.41|0
1650448770000|2022-04-20 09:59:30|10713.25|10713.25|10712.27|10712.27|10713.25|10713.25|10712.27|10712.27|0
1650448780000|2022-04-20 09:59:40|10711.09|10711.09|10710.29|10710.29|10711.09|10711.09|10710.29|10710.29|0
1650448790000|2022-04-20 09:59:50|10711.47|10711.47|10711.99|10711.99|10711.99|10711.99|10711.47|10711.47|0
1650448800000|2022-04-20 10:00:00|10713.17|10713.17|10711.33|10711.33|10713.17|10713.17|10711.33|10711.33|0
1650448820000|2022-04-20 10:00:20|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|10711.51|0
1650448830000|2022-04-20 10:00:30|10711.25|10711.25|10713.39|10713.39|10713.39|10713.39|10711.25|10711.25|0
1650448850000|2022-04-20 10:00:50|10713.56|10713.56|10713.63|10713.63|10713.63|10713.63|10713.56|10713.56|0
1650448860000|2022-04-20 10:01:00|10713.75|10713.75|10713.43|10713.43|10713.87|10713.87|10713.35|10713.35|0
1650448880000|2022-04-20 10:01:20|10713.53|10713.53|10713.91|10713.91|10713.91|10713.91|10713.53|10713.53|0
1650448890000|2022-04-20 10:01:30|10713.78|10713.78|10713.78|10713.78|10713.78|10713.78|10713.78|10713.78|0
1650448900000|2022-04-20 10:01:40|10713.27|10713.27|10713.44|10713.44|10713.78|10713.78|10713.27|10713.27|0
1650448910000|2022-04-20 10:01:50|10713.09|10713.09|10713.4|10713.4|10713.4|10713.4|10713.09|10713.09|0
1650448920000|2022-04-20 10:02:00|10713.5|10713.5|10713.15|10713.15|10713.5|10713.5|10713.15|10713.15|0
1650448930000|2022-04-20 10:02:10|10712.98|10712.98|10713.5|10713.5|10713.5|10713.5|10712.98|10712.98|0
1650448940000|2022-04-20 10:02:20|10713.84|10713.84|10713.56|10713.56|10713.84|10713.84|10713.5|10713.5|0
1650448950000|2022-04-20 10:02:30|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|10713.73|10713.73|0
1650448960000|2022-04-20 10:02:40|10715.08|10715.08|10715.58|10715.58|10715.93|10715.93|10715.08|10715.08|0
1650448970000|2022-04-20 10:02:50|10715.24|10715.24|10715.58|10715.58|10715.58|10715.58|10715.24|10715.24|0
1650448990000|2022-04-20 10:03:10|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|10716.76|0
1650449010000|2022-04-20 10:03:30|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|0
1650449020000|2022-04-20 10:03:40|10715.84|10715.84|10716.02|10716.02|10716.02|10716.02|10715.84|10715.84|0
1650449030000|2022-04-20 10:03:50|10715.79|10715.79|10715.62|10715.62|10715.79|10715.79|10715.62|10715.62|0
1650449040000|2022-04-20 10:04:00|10714.43|10714.43|10713.92|10713.92|10714.43|10714.43|10713.92|10713.92|0
1650449060000|2022-04-20 10:04:20|10715.87|10715.87|10715.75|10715.75|10715.87|10715.87|10715.75|10715.75|0
1650449070000|2022-04-20 10:04:30|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|0
1650449090000|2022-04-20 10:04:50|10714.55|10714.55|10714.37|10714.37|10714.55|10714.55|10714.37|10714.37|0
1650449100000|2022-04-20 10:05:00|10714.2|10714.2|10713.05|10713.05|10714.2|10714.2|10713.05|10713.05|0
1650449110000|2022-04-20 10:05:10|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|10714.55|0
1650449130000|2022-04-20 10:05:30|10714.72|10714.72|10716.2|10716.2|10716.2|10716.2|10714.72|10714.72|0
1650449140000|2022-04-20 10:05:40|10715.94|10715.94|10716.43|10716.43|10716.78|10716.78|10715.6|10715.6|0
1650449150000|2022-04-20 10:05:50|10716.78|10716.78|10715.25|10715.25|10716.78|10716.78|10715.25|10715.25|0
1650449160000|2022-04-20 10:06:00|10715.15|10715.15|10715.84|10715.84|10715.84|10715.84|10714.98|10714.98|0
1650449170000|2022-04-20 10:06:10|10715.32|10715.32|10715.32|10715.32|10715.32|10715.32|10715.32|10715.32|0
1650449180000|2022-04-20 10:06:20|10715.49|10715.49|10715.67|10715.67|10715.67|10715.67|10715.49|10715.49|0
1650449190000|2022-04-20 10:06:30|10715.84|10715.84|10715.49|10715.49|10717.02|10717.02|10715.49|10715.49|0
1650449200000|2022-04-20 10:06:40|10715.15|10715.15|10715.15|10715.15|10715.32|10715.32|10714.98|10714.98|0
1650449210000|2022-04-20 10:06:50|10714.94|10714.94|10715.11|10715.11|10715.46|10715.46|10714.77|10714.77|0
1650449220000|2022-04-20 10:07:00|10714.94|10714.94|10714.32|10714.32|10715.11|10715.11|10714.32|10714.32|0
1650449230000|2022-04-20 10:07:10|10713.92|10713.92|10713.92|10713.92|10713.92|10713.92|10713.92|10713.92|0
1650449240000|2022-04-20 10:07:20|10714.32|10714.32|10718.36|10718.36|10718.63|10718.63|10714.32|10714.32|0
1650449250000|2022-04-20 10:07:30|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|0
1650449270000|2022-04-20 10:07:50|10718.73|10718.73|10719.74|10719.74|10719.74|10719.74|10718.73|10718.73|0
1650449290000|2022-04-20 10:08:10|10719.95|10719.95|10719.95|10719.95|10719.95|10719.95|10719.95|10719.95|0
1650449300000|2022-04-20 10:08:20|10720.03|10720.03|10719.72|10719.72|10720.03|10720.03|10719.72|10719.72|0
1650449310000|2022-04-20 10:08:30|10719.93|10719.93|10718.95|10718.95|10719.93|10719.93|10718.95|10718.95|0
1650449340000|2022-04-20 10:09:00|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|10720.13|0
1650449350000|2022-04-20 10:09:10|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|0
1650449370000|2022-04-20 10:09:30|10720.45|10720.45|10721.17|10721.17|10721.17|10721.17|10720.19|10720.19|0
1650449380000|2022-04-20 10:09:40|10721.43|10721.43|10721.58|10721.58|10721.58|10721.58|10721.43|10721.43|0
1650449390000|2022-04-20 10:09:50|10721.7|10721.7|10721.91|10721.91|10721.91|10721.91|10721.7|10721.7|0
1650449400000|2022-04-20 10:10:00|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|0
1650449410000|2022-04-20 10:10:10|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|10720.93|0
1650449440000|2022-04-20 10:10:40|10721.01|10721.01|10721.01|10721.01|10721.01|10721.01|10721.01|10721.01|0
1650449450000|2022-04-20 10:10:50|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|0
1650449460000|2022-04-20 10:11:00|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|10721.6|0
1650449480000|2022-04-20 10:11:20|10724.21|10724.21|10723.81|10723.81|10724.21|10724.21|10723.81|10723.81|0
1650449490000|2022-04-20 10:11:30|10723.41|10723.41|10723.02|10723.02|10723.41|10723.41|10723.02|10723.02|0
1650449500000|2022-04-20 10:11:40|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|0
1650449510000|2022-04-20 10:11:50|10722.96|10722.96|10724.14|10724.14|10724.14|10724.14|10722.96|10722.96|0
1650449520000|2022-04-20 10:12:00|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|0
1650449570000|2022-04-20 10:12:50|10725.52|10725.52|10725.68|10725.68|10725.68|10725.68|10725.52|10725.52|0
1650449580000|2022-04-20 10:13:00|10726.89|10726.89|10726.78|10726.78|10726.89|10726.89|10726.78|10726.78|0
1650449590000|2022-04-20 10:13:10|10726.89|10726.89|10726.48|10726.48|10726.89|10726.89|10726.48|10726.48|0
1650449600000|2022-04-20 10:13:20|10725.97|10725.97|10725.79|10725.79|10725.97|10725.97|10725.79|10725.79|0
1650449610000|2022-04-20 10:13:30|10724.42|10724.42|10725.4|10725.4|10725.4|10725.4|10724.42|10724.42|0
1650449670000|2022-04-20 10:14:30|10725.52|10725.52|10725.72|10725.72|10725.72|10725.72|10725.4|10725.4|0
1650449690000|2022-04-20 10:14:50|10725.61|10725.61|10725.49|10725.49|10725.61|10725.61|10725.49|10725.49|0
1650449710000|2022-04-20 10:15:10|10725.51|10725.51|10724.13|10724.13|10725.51|10725.51|10724.13|10724.13|0
1650449720000|2022-04-20 10:15:20|10725.31|10725.31|10728.44|10728.44|10729.3|10729.3|10725.31|10725.31|0
1650449730000|2022-04-20 10:15:30|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|0
1650449740000|2022-04-20 10:15:40|10729.23|10729.23|10728.83|10728.83|10729.23|10729.23|10728.83|10728.83|0
1650449750000|2022-04-20 10:15:50|10728.43|10728.43|10728.43|10728.43|10728.43|10728.43|10728.43|10728.43|0
1650449760000|2022-04-20 10:16:00|10728.78|10728.78|10729.77|10729.77|10729.77|10729.77|10728.78|10728.78|0
1650449770000|2022-04-20 10:16:10|10730.29|10730.29|10730.9|10730.9|10731.29|10731.29|10730.29|10730.29|0
1650449780000|2022-04-20 10:16:20|10729.92|10729.92|10729.92|10729.92|10729.92|10729.92|10729.92|10729.92|0
1650449790000|2022-04-20 10:16:30|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|0
1650449820000|2022-04-20 10:17:00|10729.54|10729.54|10729.23|10729.23|10729.54|10729.54|10729.23|10729.23|0
1650449830000|2022-04-20 10:17:10|10728.05|10728.05|10726.84|10726.84|10728.05|10728.05|10726.72|10726.72|0
1650449840000|2022-04-20 10:17:20|10725.66|10725.66|10726.16|10726.16|10726.16|10726.16|10725.66|10725.66|0
1650449850000|2022-04-20 10:17:30|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|10726.25|0
1650449870000|2022-04-20 10:17:50|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|10727.23|0
1650449880000|2022-04-20 10:18:00|10727.35|10727.35|10727.25|10727.25|10727.35|10727.35|10727.25|10727.25|0
1650449890000|2022-04-20 10:18:10|10727.37|10727.37|10726.97|10726.97|10727.37|10727.37|10726.97|10726.97|0
1650449900000|2022-04-20 10:18:20|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|10727.13|0
1650449910000|2022-04-20 10:18:30|10726.95|10726.95|10727.17|10727.17|10727.17|10727.17|10726.95|10726.95|0
1650449920000|2022-04-20 10:18:40|10727.28|10727.28|10730.83|10730.83|10730.83|10730.83|10727.28|10727.28|0
1650449930000|2022-04-20 10:18:50|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|0
1650449970000|2022-04-20 10:19:30|10729.34|10729.34|10729.33|10729.33|10729.48|10729.48|10729.33|10729.33|0
1650449980000|2022-04-20 10:19:40|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|10728.35|0
1650450000000|2022-04-20 10:20:00|10727.17|10727.17|10727.17|10727.17|10727.17|10727.17|10727.17|10727.17|0
1650450020000|2022-04-20 10:20:20|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|10726.83|0
1650450050000|2022-04-20 10:20:50|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|0
1650450060000|2022-04-20 10:21:00|10725.25|10725.25|10724.58|10724.58|10725.25|10725.25|10724.58|10724.58|0
1650450070000|2022-04-20 10:21:10|10724.69|10724.69|10724.98|10724.98|10724.98|10724.98|10724.69|10724.69|0
1650450080000|2022-04-20 10:21:20|10725.1|10725.1|10725.36|10725.36|10725.36|10725.36|10725.1|10725.1|0
1650450090000|2022-04-20 10:21:30|10725.61|10725.61|10724.17|10724.17|10725.99|10725.99|10724.04|10724.04|0
1650450100000|2022-04-20 10:21:40|10723.91|10723.91|10723.93|10723.93|10723.93|10723.93|10723.66|10723.66|0
1650450110000|2022-04-20 10:21:50|10724.06|10724.06|10724.06|10724.06|10724.06|10724.06|10724.06|10724.06|0
1650450130000|2022-04-20 10:22:10|10723.26|10723.26|10722.29|10722.29|10723.26|10723.26|10722.29|10722.29|0
1650450140000|2022-04-20 10:22:20|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|0
1650450150000|2022-04-20 10:22:30|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|10720.76|0
1650450180000|2022-04-20 10:23:00|10720.63|10720.63|10720.61|10720.61|10720.63|10720.63|10720.47|10720.47|0
1650450190000|2022-04-20 10:23:10|10721.79|10721.79|10724.69|10724.69|10724.69|10724.69|10721.79|10721.79|0
1650450230000|2022-04-20 10:23:50|10725.87|10725.87|10728.24|10728.24|10728.24|10728.24|10725.87|10725.87|0
1650450240000|2022-04-20 10:24:00|10727.26|10727.26|10728.24|10728.24|10728.24|10728.24|10727.26|10727.26|0
1650450250000|2022-04-20 10:24:10|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|10729.22|0
1650450260000|2022-04-20 10:24:20|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|0
1650450280000|2022-04-20 10:24:40|10727.26|10727.26|10728.24|10728.24|10728.24|10728.24|10727.26|10727.26|0
1650450290000|2022-04-20 10:24:50|10728.08|10728.08|10728.19|10728.19|10728.19|10728.19|10728.08|10728.08|0
1650450300000|2022-04-20 10:25:00|10728.31|10728.31|10728.83|10728.83|10728.83|10728.83|10728.31|10728.31|0
1650450310000|2022-04-20 10:25:10|10728.73|10728.73|10728.42|10728.42|10728.73|10728.73|10728.42|10728.42|0
1650450320000|2022-04-20 10:25:20|10728.3|10728.3|10728.3|10728.3|10728.3|10728.3|10728.3|10728.3|0
1650450330000|2022-04-20 10:25:30|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|10728.18|0
1650450340000|2022-04-20 10:25:40|10730.13|10730.13|10730.13|10730.13|10730.13|10730.13|10730.13|10730.13|0
1650450370000|2022-04-20 10:26:10|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|0
1650450380000|2022-04-20 10:26:20|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|10729.94|0
1650450390000|2022-04-20 10:26:30|10728.96|10728.96|10728.96|10728.96|10728.96|10728.96|10728.96|10728.96|0
1650450420000|2022-04-20 10:27:00|10728.56|10728.56|10728.12|10728.12|10728.56|10728.56|10727.91|10727.91|0
1650450430000|2022-04-20 10:27:10|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|0
1650450460000|2022-04-20 10:27:40|10728.27|10728.27|10728.87|10728.87|10728.87|10728.87|10728.27|10728.27|0
1650450520000|2022-04-20 10:28:40|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|0
1650450550000|2022-04-20 10:29:10|10731.36|10731.36|10732.39|10732.39|10732.39|10732.39|10731.36|10731.36|0
1650450560000|2022-04-20 10:29:20|10732.8|10732.8|10733.1|10733.1|10733.1|10733.1|10732.8|10732.8|0
1650450570000|2022-04-20 10:29:30|10733.22|10733.22|10733.22|10733.22|10733.22|10733.22|10733.22|10733.22|0
1650450590000|2022-04-20 10:29:50|10733.33|10733.33|10736.84|10736.84|10737.05|10737.05|10733.33|10733.33|0
1650450600000|2022-04-20 10:30:00|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|10738.02|0
1650450620000|2022-04-20 10:30:20|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|10737.04|0
1650450660000|2022-04-20 10:31:00|10738.23|10738.23|10738.44|10738.44|10738.44|10738.44|10738.23|10738.23|0
1650450670000|2022-04-20 10:31:10|10739.41|10739.41|10739.93|10739.93|10739.93|10739.93|10739.41|10739.41|0
1650450680000|2022-04-20 10:31:20|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|0
1650450690000|2022-04-20 10:31:30|10739.66|10739.66|10739.66|10739.66|10739.66|10739.66|10739.66|10739.66|0
1650450710000|2022-04-20 10:31:50|10739.83|10739.83|10741.01|10741.01|10741.01|10741.01|10739.83|10739.83|0
1650450720000|2022-04-20 10:32:00|10741.25|10741.25|10741.01|10741.01|10741.25|10741.25|10741.01|10741.01|0
1650450750000|2022-04-20 10:32:30|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|10740.71|0
1650450770000|2022-04-20 10:32:50|10740.83|10740.83|10741.8|10741.8|10741.8|10741.8|10740.83|10740.83|0
1650450820000|2022-04-20 10:33:40|10740.83|10740.83|10739.14|10739.14|10740.83|10740.83|10739.14|10739.14|0
1650450830000|2022-04-20 10:33:50|10738.91|10738.91|10738.44|10738.44|10738.96|10738.96|10738.44|10738.44|0
1650450840000|2022-04-20 10:34:00|10738.53|10738.53|10738.46|10738.46|10738.53|10738.53|10738.46|10738.46|0
1650450880000|2022-04-20 10:34:40|10738.6|10738.6|10738.6|10738.6|10738.6|10738.6|10738.6|10738.6|0
1650450890000|2022-04-20 10:34:50|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|0
1650450910000|2022-04-20 10:35:10|10739.93|10739.93|10739.93|10739.93|10739.93|10739.93|10739.93|10739.93|0
1650450920000|2022-04-20 10:35:20|10739.69|10739.69|10739.81|10739.81|10739.81|10739.81|10739.69|10739.69|0
1650450930000|2022-04-20 10:35:30|10739.93|10739.93|10737.77|10737.77|10739.93|10739.93|10737.77|10737.77|0
1650450950000|2022-04-20 10:35:50|10738.8|10738.8|10738.3|10738.3|10738.8|10738.8|10738.3|10738.3|0
1650450970000|2022-04-20 10:36:10|10738.23|10738.23|10738.23|10738.23|10738.23|10738.23|10738.23|10738.23|0
1650451010000|2022-04-20 10:36:50|10736.24|10736.24|10736.64|10736.64|10736.64|10736.64|10736.24|10736.24|0
1650451020000|2022-04-20 10:37:00|10736.24|10736.24|10736.87|10736.87|10736.87|10736.87|10736.24|10736.24|0
1650451030000|2022-04-20 10:37:10|10736.53|10736.53|10736.96|10736.96|10736.96|10736.96|10735|10735|0
1650451040000|2022-04-20 10:37:20|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|0
1650451050000|2022-04-20 10:37:30|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|10735.48|0
1650451090000|2022-04-20 10:38:10|10736.45|10736.45|10736.45|10736.45|10736.45|10736.45|10736.45|10736.45|0
1650451100000|2022-04-20 10:38:20|10735.66|10735.66|10735.85|10735.85|10735.85|10735.85|10735.45|10735.45|0
1650451110000|2022-04-20 10:38:30|10735.45|10735.45|10735.45|10735.45|10735.45|10735.45|10735.45|10735.45|0
1650451120000|2022-04-20 10:38:40|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|0
1650451130000|2022-04-20 10:38:50|10734.65|10734.65|10734.26|10734.26|10734.65|10734.65|10734.26|10734.26|0
1650451140000|2022-04-20 10:39:00|10733.91|10733.91|10733.91|10733.91|10733.91|10733.91|10733.91|10733.91|0
1650451160000|2022-04-20 10:39:20|10734.43|10734.43|10734.36|10734.36|10734.43|10734.43|10734.36|10734.36|0
1650451170000|2022-04-20 10:39:30|10733.96|10733.96|10733.96|10733.96|10733.96|10733.96|10733.96|10733.96|0
1650451180000|2022-04-20 10:39:40|10733.9|10733.9|10733.5|10733.5|10733.9|10733.9|10733.5|10733.5|0
1650451190000|2022-04-20 10:39:50|10734.3|10734.3|10734.69|10734.69|10734.69|10734.69|10734.3|10734.3|0
1650451220000|2022-04-20 10:40:20|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|0
1650451230000|2022-04-20 10:40:30|10732.33|10732.33|10731.57|10731.57|10732.53|10732.53|10731.57|10731.57|0
1650451240000|2022-04-20 10:40:40|10730.38|10730.38|10730.97|10730.97|10731.17|10731.17|10730.38|10730.38|0
1650451270000|2022-04-20 10:41:10|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|10730.86|0
1650451300000|2022-04-20 10:41:40|10731.07|10731.07|10730.89|10730.89|10731.07|10731.07|10730.89|10730.89|0
1650451310000|2022-04-20 10:41:50|10730.59|10730.59|10730.44|10730.44|10730.59|10730.59|10730.44|10730.44|0
1650451320000|2022-04-20 10:42:00|10730.27|10730.27|10729.46|10729.46|10730.44|10730.44|10729.46|10729.46|0
1650451330000|2022-04-20 10:42:10|10729.76|10729.76|10729.12|10729.12|10729.76|10729.76|10729.12|10729.12|0
1650451340000|2022-04-20 10:42:20|10727.94|10727.94|10726.53|10726.53|10727.94|10727.94|10726.53|10726.53|0
1650451350000|2022-04-20 10:42:30|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|0
1650451370000|2022-04-20 10:42:50|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|0
1650451380000|2022-04-20 10:43:00|10727.26|10727.26|10727.26|10727.26|10727.26|10727.26|10727.26|10727.26|0
1650451390000|2022-04-20 10:43:10|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|0
1650451410000|2022-04-20 10:43:30|10727.65|10727.65|10727.65|10727.65|10727.65|10727.65|10727.65|10727.65|0
1650451430000|2022-04-20 10:43:50|10726.86|10726.86|10728.18|10728.18|10728.18|10728.18|10726.86|10726.86|0
1650451460000|2022-04-20 10:44:20|10727.78|10727.78|10728.18|10728.18|10728.18|10728.18|10727.78|10727.78|0
1650451480000|2022-04-20 10:44:40|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|10728.05|0
1650451490000|2022-04-20 10:44:50|10727.71|10727.71|10727.89|10727.89|10727.89|10727.89|10727.71|10727.71|0
1650451500000|2022-04-20 10:45:00|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|0
1650451510000|2022-04-20 10:45:10|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|0
1650451520000|2022-04-20 10:45:20|10727.46|10727.46|10727.29|10727.29|10727.46|10727.46|10727.29|10727.29|0
1650451530000|2022-04-20 10:45:30|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|0
1650451540000|2022-04-20 10:45:40|10730.78|10730.78|10733.68|10733.68|10733.68|10733.68|10730.78|10730.78|0
1650451560000|2022-04-20 10:46:00|10733.79|10733.79|10728.76|10728.76|10733.91|10733.91|10728.76|10728.76|0
1650451570000|2022-04-20 10:46:10|10729.94|10729.94|10730.57|10730.57|10730.57|10730.57|10729.54|10729.54|0
1650451580000|2022-04-20 10:46:20|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|0
1650451590000|2022-04-20 10:46:30|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|10729.21|0
1650451600000|2022-04-20 10:46:40|10729.6|10729.6|10730|10730|10730|10730|10729.6|10729.6|0
1650451610000|2022-04-20 10:46:50|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|10730.4|0
1650451620000|2022-04-20 10:47:00|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|0
1650451630000|2022-04-20 10:47:10|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|10729.6|0
1650451640000|2022-04-20 10:47:20|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|0
1650451650000|2022-04-20 10:47:30|10728.02|10728.02|10728.02|10728.02|10728.02|10728.02|10728.02|10728.02|0
1650451660000|2022-04-20 10:47:40|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|10728.42|0
1650451680000|2022-04-20 10:48:00|10728.02|10728.02|10729.14|10729.14|10729.54|10729.54|10728.02|10728.02|0
1650451700000|2022-04-20 10:48:20|10728.74|10728.74|10728.74|10728.74|10728.74|10728.74|10728.74|10728.74|0
1650451710000|2022-04-20 10:48:30|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|10729.14|0
1650451720000|2022-04-20 10:48:40|10727.96|10727.96|10728.1|10728.1|10728.1|10728.1|10727.96|10727.96|0
1650451730000|2022-04-20 10:48:50|10727.89|10727.89|10727.89|10727.89|10727.89|10727.89|10727.89|10727.89|0
1650451740000|2022-04-20 10:49:00|10728.28|10728.28|10729.08|10729.08|10729.08|10729.08|10728.28|10728.28|0
1650451770000|2022-04-20 10:49:30|10728.82|10728.82|10730|10730|10730|10730|10728.82|10728.82|0
1650451780000|2022-04-20 10:49:40|10729.69|10729.69|10727.83|10727.83|10729.95|10729.95|10727.83|10727.83|0
1650451790000|2022-04-20 10:49:50|10727.75|10727.75|10727.74|10727.74|10728.14|10728.14|10727.74|10727.74|0
1650451800000|2022-04-20 10:50:00|10727.92|10727.92|10727.92|10727.92|10727.92|10727.92|10727.92|10727.92|0
1650451810000|2022-04-20 10:50:10|10728.32|10728.32|10729.72|10729.72|10729.72|10729.72|10728.32|10728.32|0
1650451820000|2022-04-20 10:50:20|10730.9|10730.9|10730.9|10730.9|10730.9|10730.9|10730.9|10730.9|0
1650451830000|2022-04-20 10:50:30|10731.11|10731.11|10731.11|10731.11|10731.11|10731.11|10731.11|10731.11|0
1650451840000|2022-04-20 10:50:40|10731.32|10731.32|10731.66|10731.66|10731.66|10731.66|10731.32|10731.32|0
1650451850000|2022-04-20 10:50:50|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|10731.89|0
1650451880000|2022-04-20 10:51:20|10732.04|10732.04|10732.3|10732.3|10732.3|10732.3|10732.04|10732.04|0
1650451890000|2022-04-20 10:51:30|10733.28|10733.28|10733.28|10733.28|10733.28|10733.28|10733.28|10733.28|0
1650451900000|2022-04-20 10:51:40|10733.61|10733.61|10734.18|10734.18|10734.18|10734.18|10733.61|10733.61|0
1650451920000|2022-04-20 10:52:00|10734.31|10734.31|10734.34|10734.34|10734.34|10734.34|10733.83|10733.83|0
1650451930000|2022-04-20 10:52:10|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|0
1650451960000|2022-04-20 10:52:40|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|10734.59|0
1650451970000|2022-04-20 10:52:50|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|10734.96|0
1650452000000|2022-04-20 10:53:20|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|0
1650452010000|2022-04-20 10:53:30|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|0
1650452020000|2022-04-20 10:53:40|10734.66|10734.66|10736.6|10736.6|10736.6|10736.6|10734.66|10734.66|0
1650452040000|2022-04-20 10:54:00|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|0
1650452080000|2022-04-20 10:54:40|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|0
1650452100000|2022-04-20 10:55:00|10737.53|10737.53|10737.73|10737.73|10737.73|10737.73|10737.53|10737.53|0
1650452120000|2022-04-20 10:55:20|10736.75|10736.75|10734.57|10734.57|10737.73|10737.73|10734.57|10734.57|0
1650452130000|2022-04-20 10:55:30|10732.62|10732.62|10732.26|10732.26|10732.62|10732.62|10732|10732|0
1650452140000|2022-04-20 10:55:40|10731.86|10731.86|10732.18|10732.18|10732.18|10732.18|10731.86|10731.86|0
1650452170000|2022-04-20 10:56:10|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|0
1650452190000|2022-04-20 10:56:30|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|10732.59|0
1650452230000|2022-04-20 10:57:10|10732.98|10732.98|10734.72|10734.72|10734.72|10734.72|10732.98|10732.98|0
1650452240000|2022-04-20 10:57:20|10735.24|10735.24|10735.08|10735.08|10735.47|10735.47|10735.08|10735.08|0
1650452270000|2022-04-20 10:57:50|10736.26|10736.26|10735.86|10735.86|10736.26|10736.26|10735.86|10735.86|0
1650452290000|2022-04-20 10:58:10|10736.09|10736.09|10732.96|10732.96|10736.09|10736.09|10732.96|10732.96|0
1650452300000|2022-04-20 10:58:20|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|0
1650452330000|2022-04-20 10:58:50|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|0
1650452340000|2022-04-20 10:59:00|10731.88|10731.88|10731.78|10731.78|10731.91|10731.91|10730.73|10730.73|0
1650452350000|2022-04-20 10:59:10|10731.95|10731.95|10733.75|10733.75|10733.75|10733.75|10731.95|10731.95|0
1650452380000|2022-04-20 10:59:40|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|0
1650452390000|2022-04-20 10:59:50|10735.33|10735.33|10733.82|10733.82|10735.33|10735.33|10733.29|10733.29|0
1650452400000|2022-04-20 11:00:00|10734.32|10734.32|10734.71|10734.71|10734.71|10734.71|10734.32|10734.32|0
1650452410000|2022-04-20 11:00:10|10734.5|10734.5|10734.5|10734.5|10734.5|10734.5|10734.5|10734.5|0
1650452420000|2022-04-20 11:00:20|10734.16|10734.16|10734.16|10734.16|10734.16|10734.16|10734.16|10734.16|0
1650452440000|2022-04-20 11:00:40|10734.03|10734.03|10733.05|10733.05|10734.03|10734.03|10733.05|10733.05|0
1650452460000|2022-04-20 11:01:00|10732.87|10732.87|10733.82|10733.82|10733.82|10733.82|10732.63|10732.63|0
1650452480000|2022-04-20 11:01:20|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|0
1650452500000|2022-04-20 11:01:40|10733.52|10733.52|10733.24|10733.24|10733.52|10733.52|10733.24|10733.24|0
1650452510000|2022-04-20 11:01:50|10733.03|10733.03|10733.03|10733.03|10733.03|10733.03|10733.03|10733.03|0
1650452520000|2022-04-20 11:02:00|10732.92|10732.92|10732.92|10732.92|10732.92|10732.92|10732.92|10732.92|0
1650452530000|2022-04-20 11:02:10|10732.8|10732.8|10733.84|10733.84|10733.84|10733.84|10732.8|10732.8|0
1650452540000|2022-04-20 11:02:20|10732.86|10732.86|10732.86|10732.86|10732.86|10732.86|10732.86|10732.86|0
1650452560000|2022-04-20 11:02:40|10733.09|10733.09|10733.23|10733.23|10733.63|10733.63|10732.83|10732.83|0
1650452570000|2022-04-20 11:02:50|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|0
1650452580000|2022-04-20 11:03:00|10734.54|10734.54|10732.17|10732.17|10734.54|10734.54|10732.17|10732.17|0
1650452600000|2022-04-20 11:03:20|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|10731.2|0
1650452610000|2022-04-20 11:03:30|10731.33|10731.33|10731.33|10731.33|10731.33|10731.33|10731.33|10731.33|0
1650452620000|2022-04-20 11:03:40|10731.59|10731.59|10732|10732|10732|10732|10731.59|10731.59|0
1650452630000|2022-04-20 11:03:50|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|10731.83|0
1650452640000|2022-04-20 11:04:00|10732.81|10732.81|10733.66|10733.66|10733.66|10733.66|10732.68|10732.68|0
1650452650000|2022-04-20 11:04:10|10733.77|10733.77|10733.77|10733.77|10733.77|10733.77|10733.77|10733.77|0
1650452670000|2022-04-20 11:04:30|10734|10734|10736.34|10736.34|10736.34|10736.34|10734|10734|0
1650452680000|2022-04-20 11:04:40|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|0
1650452690000|2022-04-20 11:04:50|10736.73|10736.73|10737.88|10737.88|10737.88|10737.88|10736.73|10736.73|0
1650452700000|2022-04-20 11:05:00|10738.28|10738.28|10737.88|10737.88|10738.28|10738.28|10737.88|10737.88|0
1650452730000|2022-04-20 11:05:30|10738.01|10738.01|10737.86|10737.86|10738.01|10738.01|10737.86|10737.86|0
1650452740000|2022-04-20 11:05:40|10737.34|10737.34|10737.86|10737.86|10737.86|10737.86|10737.34|10737.34|0
1650452750000|2022-04-20 11:05:50|10737.71|10737.71|10737.71|10737.71|10737.71|10737.71|10737.71|10737.71|0
1650452760000|2022-04-20 11:06:00|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|0
1650452770000|2022-04-20 11:06:10|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|0
1650452800000|2022-04-20 11:06:40|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|0
1650452810000|2022-04-20 11:06:50|10736.96|10736.96|10736.1|10736.1|10736.96|10736.96|10736.1|10736.1|0
1650452820000|2022-04-20 11:07:00|10736.5|10736.5|10736.83|10736.83|10736.83|10736.83|10736.43|10736.43|0
1650452880000|2022-04-20 11:08:00|10738.01|10738.01|10739.8|10739.8|10739.8|10739.8|10738.01|10738.01|0
1650452890000|2022-04-20 11:08:10|10739.4|10739.4|10739.9|10739.9|10739.9|10739.9|10739.4|10739.4|0
1650452900000|2022-04-20 11:08:20|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|10740.91|0
1650452910000|2022-04-20 11:08:30|10741.02|10741.02|10741.02|10741.02|10741.02|10741.02|10741.02|10741.02|0
1650452930000|2022-04-20 11:08:50|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|0
1650452940000|2022-04-20 11:09:00|10741.59|10741.59|10742.13|10742.13|10742.13|10742.13|10741.59|10741.59|0
1650452960000|2022-04-20 11:09:20|10740.95|10740.95|10740.95|10740.95|10740.95|10740.95|10740.95|10740.95|0
1650452970000|2022-04-20 11:09:30|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|0
1650453010000|2022-04-20 11:10:10|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|10742.04|0
1650453020000|2022-04-20 11:10:20|10741.93|10741.93|10741.13|10741.13|10741.93|10741.93|10741.13|10741.13|0
1650453030000|2022-04-20 11:10:30|10740.73|10740.73|10739.78|10739.78|10740.97|10740.97|10739.78|10739.78|0
1650453040000|2022-04-20 11:10:40|10740.76|10740.76|10740.76|10740.76|10740.76|10740.76|10740.76|10740.76|0
1650453060000|2022-04-20 11:11:00|10740.53|10740.53|10737.01|10737.01|10740.53|10740.53|10737.01|10737.01|0
1650453070000|2022-04-20 11:11:10|10738.97|10738.97|10740.12|10740.12|10740.12|10740.12|10738.97|10738.97|0
1650453090000|2022-04-20 11:11:30|10740.51|10740.51|10740.12|10740.12|10740.51|10740.51|10740.12|10740.12|0
1650453100000|2022-04-20 11:11:40|10739.6|10739.6|10740.95|10740.95|10740.95|10740.95|10739.6|10739.6|0
1650453150000|2022-04-20 11:12:30|10742.93|10742.93|10740.79|10740.79|10743.16|10743.16|10740.79|10740.79|0
1650453170000|2022-04-20 11:12:50|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|0
1650453210000|2022-04-20 11:13:30|10741.46|10741.46|10741.97|10741.97|10741.97|10741.97|10741.46|10741.46|0
1650453220000|2022-04-20 11:13:40|10741.81|10741.81|10742.14|10742.14|10742.14|10742.14|10741.81|10741.81|0
1650453230000|2022-04-20 11:13:50|10743.12|10743.12|10744.95|10744.95|10745.07|10745.07|10743.12|10743.12|0
1650453240000|2022-04-20 11:14:00|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|10744.62|0
1650453250000|2022-04-20 11:14:10|10744.34|10744.34|10743.85|10743.85|10744.34|10744.34|10743.85|10743.85|0
1650453280000|2022-04-20 11:14:40|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|0
1650453290000|2022-04-20 11:14:50|10744.18|10744.18|10744.18|10744.18|10744.18|10744.18|10743.2|10743.2|0
1650453300000|2022-04-20 11:15:00|10744.58|10744.58|10744.58|10744.58|10744.58|10744.58|10744.58|10744.58|0
1650453310000|2022-04-20 11:15:10|10744.45|10744.45|10746|10746|10746|10746|10744.45|10744.45|0
1650453320000|2022-04-20 11:15:20|10746.28|10746.28|10746.28|10746.28|10746.28|10746.28|10746.28|10746.28|0
1650453390000|2022-04-20 11:16:30|10747.26|10747.26|10748.29|10748.29|10752.32|10752.32|10747.26|10747.26|0
1650453400000|2022-04-20 11:16:40|10748.06|10748.06|10749.04|10749.04|10749.04|10749.04|10748.06|10748.06|0
1650453410000|2022-04-20 11:16:50|10750.01|10750.01|10749.04|10749.04|10750.01|10750.01|10749.04|10749.04|0
1650453420000|2022-04-20 11:17:00|10748.97|10748.97|10747.99|10747.99|10748.97|10748.97|10747.99|10747.99|0
1650453440000|2022-04-20 11:17:20|10747.02|10747.02|10746.62|10746.62|10747.02|10747.02|10746.62|10746.62|0
1650453450000|2022-04-20 11:17:30|10746.5|10746.5|10746.5|10746.5|10746.5|10746.5|10746.5|10746.5|0
1650453460000|2022-04-20 11:17:40|10745.32|10745.32|10745.32|10745.32|10745.32|10745.32|10745.32|10745.32|0
1650453480000|2022-04-20 11:18:00|10745.48|10745.48|10745.88|10745.88|10745.88|10745.88|10745.48|10745.48|0
1650453490000|2022-04-20 11:18:10|10745.48|10745.48|10744.5|10744.5|10745.48|10745.48|10744.5|10744.5|0
1650453500000|2022-04-20 11:18:20|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|10744.29|0
1650453510000|2022-04-20 11:18:30|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|0
1650453520000|2022-04-20 11:18:40|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|10744.01|0
1650453540000|2022-04-20 11:19:00|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|10743.9|0
1650453550000|2022-04-20 11:19:10|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|10742.92|0
1650453590000|2022-04-20 11:19:50|10741.74|10741.74|10742.34|10742.34|10742.34|10742.34|10741.74|10741.74|0
1650453620000|2022-04-20 11:20:20|10742.11|10742.11|10741.78|10741.78|10742.11|10742.11|10741.78|10741.78|0
1650453630000|2022-04-20 11:20:30|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|0
1650453640000|2022-04-20 11:20:40|10741.39|10741.39|10741.39|10741.39|10741.39|10741.39|10741.39|10741.39|0
1650453650000|2022-04-20 11:20:50|10742.37|10742.37|10741.51|10741.51|10742.37|10742.37|10741.34|10741.34|0
1650453680000|2022-04-20 11:21:20|10741.77|10741.77|10737.52|10737.52|10741.77|10741.77|10737.52|10737.52|0
1650453710000|2022-04-20 11:21:50|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|10737.35|0
1650453720000|2022-04-20 11:22:00|10736.37|10736.37|10736.37|10736.37|10736.37|10736.37|10736.37|10736.37|0
1650453740000|2022-04-20 11:22:20|10735.4|10735.4|10735.19|10735.19|10735.4|10735.4|10735.19|10735.19|0
1650453770000|2022-04-20 11:22:50|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|0
1650453790000|2022-04-20 11:23:10|10734.92|10734.92|10734.61|10734.61|10734.92|10734.92|10734.61|10734.61|0
1650453800000|2022-04-20 11:23:20|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|0
1650453810000|2022-04-20 11:23:30|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|0
1650453820000|2022-04-20 11:23:40|10733.14|10733.14|10734.52|10734.52|10734.52|10734.52|10732.57|10732.57|0
1650453840000|2022-04-20 11:24:00|10734.36|10734.36|10734.36|10734.36|10734.36|10734.36|10734.36|10734.36|0
1650453860000|2022-04-20 11:24:20|10734.23|10734.23|10734.36|10734.36|10734.36|10734.36|10734.23|10734.23|0
1650453870000|2022-04-20 11:24:30|10734.62|10734.62|10734.36|10734.36|10734.62|10734.62|10734.36|10734.36|0
1650453880000|2022-04-20 11:24:40|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|0
1650453890000|2022-04-20 11:24:50|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|10733.92|0
1650453900000|2022-04-20 11:25:00|10733.71|10733.71|10733.88|10733.88|10733.88|10733.88|10733.48|10733.48|0
1650453910000|2022-04-20 11:25:10|10733.75|10733.75|10733.75|10733.75|10733.75|10733.75|10733.75|10733.75|0
1650453950000|2022-04-20 11:25:50|10734.07|10734.07|10734.27|10734.27|10734.27|10734.27|10734.07|10734.07|0
1650453980000|2022-04-20 11:26:20|10734.11|10734.11|10736.12|10736.12|10736.12|10736.12|10734.11|10734.11|0
1650453990000|2022-04-20 11:26:30|10736.52|10736.52|10736.69|10736.69|10736.69|10736.69|10736.52|10736.52|0
1650454000000|2022-04-20 11:26:40|10736.29|10736.29|10736.28|10736.28|10736.45|10736.45|10736.05|10736.05|0
1650454010000|2022-04-20 11:26:50|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|0
1650454020000|2022-04-20 11:27:00|10735.53|10735.53|10733.35|10733.35|10735.65|10735.65|10733.35|10733.35|0
1650454040000|2022-04-20 11:27:20|10732.55|10732.55|10732.67|10732.67|10732.67|10732.67|10732.55|10732.55|0
1650454060000|2022-04-20 11:27:40|10732.87|10732.87|10732.87|10732.87|10732.87|10732.87|10732.87|10732.87|0
1650454080000|2022-04-20 11:28:00|10732.77|10732.77|10732.77|10732.77|10732.77|10732.77|10732.77|10732.77|0
1650454140000|2022-04-20 11:29:00|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|0
1650454190000|2022-04-20 11:29:50|10733.1|10733.1|10733.52|10733.52|10733.52|10733.52|10733.1|10733.1|0
1650454200000|2022-04-20 11:30:00|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|10733.64|0
1650454210000|2022-04-20 11:30:10|10733.48|10733.48|10733.48|10733.48|10733.48|10733.48|10733.48|10733.48|0
1650454220000|2022-04-20 11:30:20|10733.87|10733.87|10734|10734|10734|10734|10733.6|10733.6|0
1650454250000|2022-04-20 11:30:50|10734.13|10734.13|10734.13|10734.13|10734.13|10734.13|10734.13|10734.13|0
1650454290000|2022-04-20 11:31:30|10735.31|10735.31|10731.2|10731.2|10735.31|10735.31|10731.2|10731.2|0
1650454300000|2022-04-20 11:31:40|10730.22|10730.22|10730.22|10730.22|10730.22|10730.22|10730.22|10730.22|0
1650454340000|2022-04-20 11:32:20|10729.49|10729.49|10729.49|10729.49|10729.49|10729.49|10729.49|10729.49|0
1650454350000|2022-04-20 11:32:30|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|10730.47|0
1650454360000|2022-04-20 11:32:40|10731.45|10731.45|10732.23|10732.23|10732.23|10732.23|10731.45|10731.45|0
1650454380000|2022-04-20 11:33:00|10732.35|10732.35|10732.35|10732.35|10732.35|10732.35|10732.35|10732.35|0
1650454390000|2022-04-20 11:33:10|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|0
1650454410000|2022-04-20 11:33:30|10731.42|10731.42|10731.52|10731.52|10731.52|10731.52|10731.42|10731.42|0
1650454440000|2022-04-20 11:34:00|10731|10731|10730.81|10730.81|10731.05|10731.05|10730.65|10730.65|0
1650454460000|2022-04-20 11:34:20|10730.68|10730.68|10730.68|10730.68|10730.68|10730.68|10730.68|10730.68|0
1650454470000|2022-04-20 11:34:30|10730.52|10730.52|10730.52|10730.52|10730.52|10730.52|10730.52|10730.52|0
1650454480000|2022-04-20 11:34:40|10730.39|10730.39|10730.39|10730.39|10730.39|10730.39|10730.39|10730.39|0
1650454490000|2022-04-20 11:34:50|10730.19|10730.19|10730.61|10730.61|10730.61|10730.61|10730.19|10730.19|0
1650454500000|2022-04-20 11:35:00|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|0
1650454510000|2022-04-20 11:35:10|10731.7|10731.7|10731.91|10731.91|10731.91|10731.91|10731.7|10731.7|0
1650454520000|2022-04-20 11:35:20|10731.7|10731.7|10731.38|10731.38|10731.7|10731.7|10731.38|10731.38|0
1650454530000|2022-04-20 11:35:30|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|10731.28|0
1650454540000|2022-04-20 11:35:40|10730.76|10730.76|10730.5|10730.5|10730.76|10730.76|10730.5|10730.5|0
1650454550000|2022-04-20 11:35:50|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|0
1650454570000|2022-04-20 11:36:10|10730.41|10730.41|10730.41|10730.41|10730.41|10730.41|10730.41|10730.41|0
1650454590000|2022-04-20 11:36:30|10730.57|10730.57|10730.74|10730.74|10730.74|10730.74|10730.41|10730.41|0
1650454600000|2022-04-20 11:36:40|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|0
1650454610000|2022-04-20 11:36:50|10730.7|10730.7|10730.62|10730.62|10730.7|10730.7|10730.62|10730.62|0
1650454650000|2022-04-20 11:37:30|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|0
1650454660000|2022-04-20 11:37:40|10729.75|10729.75|10729.06|10729.06|10729.75|10729.75|10729.06|10729.06|0
1650454670000|2022-04-20 11:37:50|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|10728.08|0
1650454680000|2022-04-20 11:38:00|10727.91|10727.91|10727.46|10727.46|10727.91|10727.91|10727.46|10727.46|0
1650454690000|2022-04-20 11:38:10|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|10727.86|0
1650454700000|2022-04-20 11:38:20|10727.78|10727.78|10727.86|10727.86|10727.86|10727.86|10727.78|10727.78|0
1650454710000|2022-04-20 11:38:30|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|0
1650454730000|2022-04-20 11:38:50|10728.19|10728.19|10729.07|10729.07|10729.37|10729.37|10728.19|10728.19|0
1650454740000|2022-04-20 11:39:00|10729.4|10729.4|10731.14|10731.14|10731.14|10731.14|10729.3|10729.3|0
1650454750000|2022-04-20 11:39:10|10730.64|10730.64|10729.48|10729.48|10731.14|10731.14|10729.48|10729.48|0
1650454760000|2022-04-20 11:39:20|10729.74|10729.74|10729.62|10729.62|10729.74|10729.74|10729.62|10729.62|0
1650454780000|2022-04-20 11:39:40|10729.82|10729.82|10729.82|10729.82|10729.82|10729.82|10729.75|10729.75|0
1650454790000|2022-04-20 11:39:50|10730.05|10730.05|10729.82|10729.82|10730.05|10730.05|10729.82|10729.82|0
1650454810000|2022-04-20 11:40:10|10729.32|10729.32|10729.92|10729.92|10729.92|10729.92|10729.32|10729.32|0
1650454820000|2022-04-20 11:40:20|10730.16|10730.16|10730.25|10730.25|10730.25|10730.25|10730.06|10730.06|0
1650454830000|2022-04-20 11:40:30|10730.13|10730.13|10728.56|10728.56|10730.13|10730.13|10728.56|10728.56|0
1650454840000|2022-04-20 11:40:40|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|10728.36|0
1650454860000|2022-04-20 11:41:00|10728.1|10728.1|10728.02|10728.02|10728.1|10728.1|10728.02|10728.02|0
1650454870000|2022-04-20 11:41:10|10728.18|10728.18|10729.36|10729.36|10729.36|10729.36|10728.18|10728.18|0
1650454880000|2022-04-20 11:41:20|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|0
1650454890000|2022-04-20 11:41:30|10729.5|10729.5|10729.51|10729.51|10729.58|10729.58|10729.5|10729.5|0
1650454910000|2022-04-20 11:41:50|10730.7|10730.7|10729.51|10729.51|10730.7|10730.7|10729.51|10729.51|0
1650454920000|2022-04-20 11:42:00|10729.3|10729.3|10729.43|10729.43|10729.43|10729.43|10729.3|10729.3|0
1650454970000|2022-04-20 11:42:50|10729.26|10729.26|10728.93|10728.93|10729.26|10729.26|10728.93|10728.93|0
1650454980000|2022-04-20 11:43:00|10727.73|10727.73|10727.67|10727.67|10728.65|10728.65|10727.67|10727.67|0
1650455010000|2022-04-20 11:43:30|10727.88|10727.88|10727.88|10727.88|10727.88|10727.88|10727.88|10727.88|0
1650455030000|2022-04-20 11:43:50|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|10728.39|0
1650455040000|2022-04-20 11:44:00|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|10727.41|0
1650455090000|2022-04-20 11:44:50|10726.99|10726.99|10728.05|10728.05|10728.05|10728.05|10726.99|10726.99|0
1650455110000|2022-04-20 11:45:10|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|10728.45|0
1650455120000|2022-04-20 11:45:20|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|10729.43|0
1650455140000|2022-04-20 11:45:40|10730.61|10730.61|10731.16|10731.16|10731.16|10731.16|10730.61|10730.61|0
1650455150000|2022-04-20 11:45:50|10730.74|10730.74|10729.56|10729.56|10730.74|10730.74|10729.56|10729.56|0
1650455160000|2022-04-20 11:46:00|10729.96|10729.96|10729.16|10729.16|10729.96|10729.96|10729.16|10729.16|0
1650455170000|2022-04-20 11:46:10|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|0
1650455180000|2022-04-20 11:46:20|10727.67|10727.67|10728.85|10728.85|10728.85|10728.85|10727.67|10727.67|0
1650455210000|2022-04-20 11:46:50|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|10729.83|0
1650455220000|2022-04-20 11:47:00|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|10729.71|0
1650455230000|2022-04-20 11:47:10|10729.58|10729.58|10729.58|10729.58|10729.58|10729.58|10729.58|10729.58|0
1650455260000|2022-04-20 11:47:40|10729.52|10729.52|10729.52|10729.52|10729.52|10729.52|10729.52|10729.52|0
1650455270000|2022-04-20 11:47:50|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|10729.39|0
1650455330000|2022-04-20 11:48:50|10730.57|10730.57|10730.57|10730.57|10730.57|10730.57|10730.57|10730.57|0
1650455360000|2022-04-20 11:49:20|10731.26|10731.26|10730.95|10730.95|10731.26|10731.26|10730.95|10730.95|0
1650455370000|2022-04-20 11:49:30|10730.83|10730.83|10732.14|10732.14|10732.4|10732.4|10730.83|10730.83|0
1650455380000|2022-04-20 11:49:40|10732.54|10732.54|10734.89|10734.89|10734.89|10734.89|10732.54|10732.54|0
1650455390000|2022-04-20 11:49:50|10736.07|10736.07|10737.43|10737.43|10737.43|10737.43|10736.07|10736.07|0
1650455400000|2022-04-20 11:50:00|10737.09|10737.09|10737.03|10737.03|10737.43|10737.43|10737.03|10737.03|0
1650455410000|2022-04-20 11:50:10|10737.25|10737.25|10737.84|10737.84|10737.84|10737.84|10737.25|10737.25|0
1650455420000|2022-04-20 11:50:20|10738.05|10738.05|10754.94|10754.94|10754.94|10754.94|10738.05|10738.05|0
1650455430000|2022-04-20 11:50:30|10756.32|10756.32|10755.53|10755.53|10757.8|10757.8|10755.27|10755.27|0
1650455440000|2022-04-20 11:50:40|10754.38|10754.38|10753.51|10753.51|10754.98|10754.98|10753.51|10753.51|0
1650455450000|2022-04-20 11:50:50|10752.71|10752.71|10751.33|10751.33|10752.71|10752.71|10751.33|10751.33|0
1650455460000|2022-04-20 11:51:00|10751.41|10751.41|10749.04|10749.04|10751.41|10751.41|10749.04|10749.04|0
1650455470000|2022-04-20 11:51:10|10749.14|10749.14|10749.06|10749.06|10749.14|10749.14|10749.06|10749.06|0
1650455480000|2022-04-20 11:51:20|10749.25|10749.25|10747.96|10747.96|10749.25|10749.25|10747.96|10747.96|0
1650455500000|2022-04-20 11:51:40|10747.45|10747.45|10746.22|10746.22|10747.45|10747.45|10746.22|10746.22|0
1650455510000|2022-04-20 11:51:50|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|0
1650455520000|2022-04-20 11:52:00|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|10744.98|0
1650455530000|2022-04-20 11:52:10|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|0
1650455540000|2022-04-20 11:52:20|10744.78|10744.78|10745.02|10745.02|10745.02|10745.02|10744.78|10744.78|0
1650455550000|2022-04-20 11:52:30|10744.89|10744.89|10744.84|10744.84|10745.18|10745.18|10744.76|10744.76|0
1650455570000|2022-04-20 11:52:50|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|0
1650455580000|2022-04-20 11:53:00|10747|10747|10746.8|10746.8|10747|10747|10746.8|10746.8|0
1650455610000|2022-04-20 11:53:30|10746.63|10746.63|10745.65|10745.65|10746.63|10746.63|10745.65|10745.65|0
1650455640000|2022-04-20 11:54:00|10746.83|10746.83|10748.02|10748.02|10748.02|10748.02|10746.83|10746.83|0
1650455650000|2022-04-20 11:54:10|10747.6|10747.6|10747.46|10747.46|10747.6|10747.6|10747.46|10747.46|0
1650455660000|2022-04-20 11:54:20|10746.27|10746.27|10746.2|10746.2|10746.27|10746.27|10746.2|10746.2|0
1650455680000|2022-04-20 11:54:40|10747.38|10747.38|10747.38|10747.38|10747.38|10747.38|10747.38|10747.38|0
1650455700000|2022-04-20 11:55:00|10748.36|10748.36|10748.8|10748.8|10748.8|10748.8|10748.36|10748.36|0
1650455710000|2022-04-20 11:55:10|10748.67|10748.67|10748.92|10748.92|10748.92|10748.92|10748.67|10748.67|0
1650455720000|2022-04-20 11:55:20|10749|10749|10750.32|10750.32|10750.45|10750.45|10748.87|10748.87|0
1650455730000|2022-04-20 11:55:30|10750.58|10750.58|10751.09|10751.09|10751.35|10751.35|10750.58|10750.58|0
1650455740000|2022-04-20 11:55:40|10752.76|10752.76|10754.34|10754.34|10754.34|10754.34|10752.76|10752.76|0
1650455750000|2022-04-20 11:55:50|10755.52|10755.52|10758.39|10758.39|10758.39|10758.39|10755.52|10755.52|0
1650455760000|2022-04-20 11:56:00|10758.65|10758.65|10758.58|10758.58|10758.65|10758.65|10758.58|10758.58|0
1650455770000|2022-04-20 11:56:10|10757.4|10757.4|10760.33|10760.33|10760.33|10760.33|10757.4|10757.4|0
1650455780000|2022-04-20 11:56:20|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|0
1650455790000|2022-04-20 11:56:30|10760.9|10760.9|10760.5|10760.5|10760.9|10760.9|10760.5|10760.5|0
1650455800000|2022-04-20 11:56:40|10759|10759|10757.93|10757.93|10759|10759|10757.53|10757.53|0
1650455810000|2022-04-20 11:56:50|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|10757.85|0
1650455820000|2022-04-20 11:57:00|10757.9|10757.9|10757.9|10757.9|10757.9|10757.9|10757.9|10757.9|0
1650455830000|2022-04-20 11:57:10|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|10759.08|0
1650455870000|2022-04-20 11:57:50|10758.94|10758.94|10758.9|10758.9|10758.94|10758.94|10758.9|10758.9|0
1650455890000|2022-04-20 11:58:10|10758.68|10758.68|10758.42|10758.42|10758.68|10758.68|10758.42|10758.42|0
1650455900000|2022-04-20 11:58:20|10758.92|10758.92|10760.28|10760.28|10760.28|10760.28|10758.92|10758.92|0
1650455910000|2022-04-20 11:58:30|10762.99|10762.99|10763.2|10763.2|10763.2|10763.2|10762.99|10762.99|0
1650455950000|2022-04-20 11:59:10|10763.11|10763.11|10762.69|10762.69|10763.11|10763.11|10762.69|10762.69|0
1650455960000|2022-04-20 11:59:20|10762.76|10762.76|10762.76|10762.76|10763.94|10763.94|10762.76|10762.76|0
1650456000000|2022-04-20 12:00:00|10760.8|10760.8|10761.98|10761.98|10761.98|10761.98|10760.8|10760.8|0
1650456010000|2022-04-20 12:00:10|10761.75|10761.75|10760.97|10760.97|10761.75|10761.75|10760.57|10760.57|0
1650456050000|2022-04-20 12:00:50|10762.15|10762.15|10764.23|10764.23|10764.23|10764.23|10762.15|10762.15|0
1650456060000|2022-04-20 12:01:00|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|0
1650456100000|2022-04-20 12:01:40|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|10766.6|0
1650456110000|2022-04-20 12:01:50|10767.11|10767.11|10765.93|10765.93|10767.11|10767.11|10765.93|10765.93|0
1650456120000|2022-04-20 12:02:00|10765.59|10765.59|10763.45|10763.45|10765.59|10765.59|10763.45|10763.45|0
1650456140000|2022-04-20 12:02:20|10763.62|10763.62|10762.43|10762.43|10763.62|10763.62|10762.43|10762.43|0
1650456150000|2022-04-20 12:02:30|10764.39|10764.39|10764.16|10764.16|10764.39|10764.39|10763.99|10763.99|0
1650456170000|2022-04-20 12:02:50|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|0
1650456180000|2022-04-20 12:03:00|10763.41|10763.41|10764.27|10764.27|10764.39|10764.39|10763.41|10763.41|0
1650456190000|2022-04-20 12:03:10|10764.12|10764.12|10763.81|10763.81|10764.12|10764.12|10763.81|10763.81|0
1650456200000|2022-04-20 12:03:20|10762.63|10762.63|10762.76|10762.76|10762.76|10762.76|10762.63|10762.63|0
1650456240000|2022-04-20 12:04:00|10762.59|10762.59|10762.59|10762.59|10762.59|10762.59|10762.59|10762.59|0
1650456280000|2022-04-20 12:04:40|10762.77|10762.77|10762.77|10762.77|10762.77|10762.77|10762.77|10762.77|0
1650456290000|2022-04-20 12:04:50|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|10763.16|0
1650456300000|2022-04-20 12:05:00|10763.51|10763.51|10767.63|10767.63|10768.18|10768.18|10763.51|10763.51|0
1650456320000|2022-04-20 12:05:20|10766.65|10766.65|10767.63|10767.63|10767.63|10767.63|10766.65|10766.65|0
1650456330000|2022-04-20 12:05:30|10767.75|10767.75|10767.88|10767.88|10767.88|10767.88|10767.75|10767.75|0
1650456340000|2022-04-20 12:05:40|10766.7|10766.7|10767.09|10767.09|10767.88|10767.88|10766.7|10766.7|0
1650456360000|2022-04-20 12:06:00|10767.2|10767.2|10767.97|10767.97|10767.97|10767.97|10766.99|10766.99|0
1650456370000|2022-04-20 12:06:10|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|10768.95|0
1650456380000|2022-04-20 12:06:20|10768.08|10768.08|10766.9|10766.9|10768.08|10768.08|10766.72|10766.72|0
1650456390000|2022-04-20 12:06:30|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|10766.77|0
1650456410000|2022-04-20 12:06:50|10766.98|10766.98|10766.98|10766.98|10766.98|10766.98|10766.98|10766.98|0
1650456490000|2022-04-20 12:08:10|10765.8|10765.8|10766.73|10766.73|10766.77|10766.77|10765.8|10765.8|0
1650456510000|2022-04-20 12:08:30|10766.52|10766.52|10766.52|10766.52|10766.52|10766.52|10766.52|10766.52|0
1650456520000|2022-04-20 12:08:40|10766.17|10766.17|10764.85|10764.85|10766.17|10766.17|10764.85|10764.85|0
1650456530000|2022-04-20 12:08:50|10766.8|10766.8|10766.93|10766.93|10766.93|10766.93|10766.8|10766.8|0
1650456540000|2022-04-20 12:09:00|10766.67|10766.67|10766.67|10766.67|10767.85|10767.85|10766.67|10766.67|0
1650456550000|2022-04-20 12:09:10|10766.84|10766.84|10766.84|10766.84|10766.84|10766.84|10766.84|10766.84|0
1650456570000|2022-04-20 12:09:30|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|0
1650456580000|2022-04-20 12:09:40|10768.16|10768.16|10769.79|10769.79|10769.79|10769.79|10768.16|10768.16|0
1650456590000|2022-04-20 12:09:50|10770.19|10770.19|10771.16|10771.16|10771.37|10771.37|10770.19|10770.19|0
1650456600000|2022-04-20 12:10:00|10773.11|10773.11|10773.11|10773.11|10773.11|10773.11|10773.11|10773.11|0
1650456630000|2022-04-20 12:10:30|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|10772.79|0
1650456640000|2022-04-20 12:10:40|10771.81|10771.81|10770.84|10770.84|10771.81|10771.81|10770.84|10770.84|0
1650456650000|2022-04-20 12:10:50|10769.86|10769.86|10768.88|10768.88|10769.86|10769.86|10768.88|10768.88|0
1650456660000|2022-04-20 12:11:00|10769.07|10769.07|10768.77|10768.77|10769.16|10769.16|10768.77|10768.77|0
1650456670000|2022-04-20 12:11:10|10768.61|10768.61|10768.61|10768.61|10768.61|10768.61|10768.61|10768.61|0
1650456680000|2022-04-20 12:11:20|10768.95|10768.95|10769.28|10769.28|10769.28|10769.28|10768.95|10768.95|0
1650456700000|2022-04-20 12:11:40|10769.12|10769.12|10768.79|10768.79|10769.12|10769.12|10768.79|10768.79|0
1650456710000|2022-04-20 12:11:50|10769.14|10769.14|10769.14|10769.14|10769.14|10769.14|10769.14|10769.14|0
1650456750000|2022-04-20 12:12:30|10768.96|10768.96|10768.84|10768.84|10768.96|10768.96|10768.84|10768.84|0
1650456760000|2022-04-20 12:12:40|10768.13|10768.13|10768.13|10768.13|10768.13|10768.13|10768.13|10768.13|0
1650456780000|2022-04-20 12:13:00|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|0
1650456790000|2022-04-20 12:13:10|10767.2|10767.2|10767.2|10767.2|10767.2|10767.2|10767.2|10767.2|0
1650456800000|2022-04-20 12:13:20|10766.22|10766.22|10766.02|10766.02|10766.22|10766.22|10766.02|10766.02|0
1650456810000|2022-04-20 12:13:30|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|10765.79|0
1650456820000|2022-04-20 12:13:40|10764.93|10764.93|10765.1|10765.1|10765.1|10765.1|10764.75|10764.75|0
1650456830000|2022-04-20 12:13:50|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|0
1650456840000|2022-04-20 12:14:00|10764.78|10764.78|10764.61|10764.61|10764.95|10764.95|10764.54|10764.54|0
1650456850000|2022-04-20 12:14:10|10764.27|10764.27|10760.83|10760.83|10764.27|10764.27|10760.83|10760.83|0
1650456870000|2022-04-20 12:14:30|10760.33|10760.33|10760.11|10760.11|10760.33|10760.33|10759.93|10759.93|0
1650456880000|2022-04-20 12:14:40|10758.92|10758.92|10758.38|10758.38|10758.92|10758.92|10758.38|10758.38|0
1650456890000|2022-04-20 12:14:50|10758.03|10758.03|10756.04|10756.04|10758.03|10758.03|10754.89|10754.89|0
1650456900000|2022-04-20 12:15:00|10756.9|10756.9|10758.89|10758.89|10758.89|10758.89|10756.9|10756.9|0
1650456910000|2022-04-20 12:15:10|10758.72|10758.72|10758.55|10758.55|10758.89|10758.89|10758.55|10758.55|0
1650456920000|2022-04-20 12:15:20|10758.38|10758.38|10758|10758|10758.38|10758.38|10758|10758|0
1650456930000|2022-04-20 12:15:30|10757.83|10757.83|10757.66|10757.66|10758.17|10758.17|10757.66|10757.66|0
1650456940000|2022-04-20 12:15:40|10758.17|10758.17|10758.73|10758.73|10758.73|10758.73|10758.17|10758.17|0
1650456950000|2022-04-20 12:15:50|10758.56|10758.56|10758.46|10758.46|10758.56|10758.56|10758.39|10758.39|0
1650456960000|2022-04-20 12:16:00|10758.81|10758.81|10758.2|10758.2|10758.81|10758.81|10758.2|10758.2|0
1650456970000|2022-04-20 12:16:10|10758.03|10758.03|10757.88|10757.88|10758.03|10758.03|10757.69|10757.69|0
1650456980000|2022-04-20 12:16:20|10758.14|10758.14|10757.79|10757.79|10758.14|10758.14|10757.79|10757.79|0
1650456990000|2022-04-20 12:16:30|10756.82|10756.82|10756.99|10756.99|10757.45|10757.45|10756.13|10756.13|0
1650457040000|2022-04-20 12:17:20|10755.8|10755.8|10755.8|10755.8|10755.8|10755.8|10755.8|10755.8|0
1650457060000|2022-04-20 12:17:40|10756.67|10756.67|10756.15|10756.15|10756.67|10756.67|10755.8|10755.8|0
1650457070000|2022-04-20 12:17:50|10756.49|10756.49|10756.49|10756.49|10756.49|10756.49|10756.15|10756.15|0
1650457080000|2022-04-20 12:18:00|10756.32|10756.32|10756.49|10756.49|10756.49|10756.49|10756.32|10756.32|0
1650457090000|2022-04-20 12:18:10|10756.32|10756.32|10755.98|10755.98|10756.32|10756.32|10755.98|10755.98|0
1650457100000|2022-04-20 12:18:20|10755.8|10755.8|10756.32|10756.32|10756.49|10756.49|10755.8|10755.8|0
1650457110000|2022-04-20 12:18:30|10756.67|10756.67|10756.32|10756.32|10756.67|10756.67|10756.15|10756.15|0
1650457120000|2022-04-20 12:18:40|10756.15|10756.15|10756.32|10756.32|10756.67|10756.67|10755.98|10755.98|0
1650457130000|2022-04-20 12:18:50|10756.49|10756.49|10756.67|10756.67|10756.67|10756.67|10756.32|10756.32|0
1650457140000|2022-04-20 12:19:00|10757.99|10757.99|10756.67|10756.67|10757.99|10757.99|10756.32|10756.32|0
1650457150000|2022-04-20 12:19:10|10756.15|10756.15|10755.8|10755.8|10756.15|10756.15|10755.8|10755.8|0
1650457160000|2022-04-20 12:19:20|10755.63|10755.63|10753.33|10753.33|10755.63|10755.63|10753.16|10753.16|0
1650457170000|2022-04-20 12:19:30|10752.82|10752.82|10754.02|10754.02|10754.02|10754.02|10752.13|10752.13|0
1650457180000|2022-04-20 12:19:40|10753.84|10753.84|10751.1|10751.1|10753.84|10753.84|10751.1|10751.1|0
1650457190000|2022-04-20 12:19:50|10751.28|10751.28|10753.31|10753.31|10753.31|10753.31|10751.1|10751.1|0
1650457200000|2022-04-20 12:20:00|10755.27|10755.27|10754.87|10754.87|10755.27|10755.27|10754.87|10754.87|0
1650457210000|2022-04-20 12:20:10|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|0
1650457220000|2022-04-20 12:20:20|10754.65|10754.65|10754.65|10754.65|10754.65|10754.65|10754.65|10754.65|0
1650457230000|2022-04-20 12:20:30|10755.51|10755.51|10754.95|10754.95|10755.51|10755.51|10754.82|10754.82|0
1650457250000|2022-04-20 12:20:50|10757.31|10757.31|10758.55|10758.55|10758.55|10758.55|10757.31|10757.31|0
1650457260000|2022-04-20 12:21:00|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|10758.88|0
1650457280000|2022-04-20 12:21:20|10758.81|10758.81|10759.68|10759.68|10759.68|10759.68|10758.81|10758.81|0
1650457290000|2022-04-20 12:21:30|10758.99|10758.99|10759.61|10759.61|10759.61|10759.61|10758.99|10758.99|0
1650457300000|2022-04-20 12:21:40|10759.78|10759.78|10759.95|10759.95|10759.95|10759.95|10759.78|10759.78|0
1650457310000|2022-04-20 12:21:50|10760.23|10760.23|10760.73|10760.73|10760.73|10760.73|10760.23|10760.23|0
1650457320000|2022-04-20 12:22:00|10761.42|10761.42|10762.14|10762.14|10762.14|10762.14|10761.16|10761.16|0
1650457330000|2022-04-20 12:22:10|10761.91|10761.91|10762.3|10762.3|10762.3|10762.3|10761.91|10761.91|0
1650457350000|2022-04-20 12:22:30|10764.26|10764.26|10764.26|10764.26|10764.26|10764.26|10764.26|10764.26|0
1650457360000|2022-04-20 12:22:40|10765.23|10765.23|10766.19|10766.19|10766.19|10766.19|10765.23|10765.23|0
1650457370000|2022-04-20 12:22:50|10766.42|10766.42|10766.42|10766.42|10766.42|10766.42|10766.42|10766.42|0
1650457380000|2022-04-20 12:23:00|10766.5|10766.5|10764.01|10764.01|10766.5|10766.5|10764.01|10764.01|0
1650457390000|2022-04-20 12:23:10|10763.84|10763.84|10763.67|10763.67|10763.84|10763.84|10763.67|10763.67|0
1650457400000|2022-04-20 12:23:20|10763.44|10763.44|10763.71|10763.71|10763.78|10763.78|10763.44|10763.44|0
1650457420000|2022-04-20 12:23:40|10764.05|10764.05|10764.05|10764.05|10764.05|10764.05|10764.05|10764.05|0
1650457430000|2022-04-20 12:23:50|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|0
1650457440000|2022-04-20 12:24:00|10763.34|10763.34|10761.04|10761.04|10763.34|10763.34|10760.87|10760.87|0
1650457450000|2022-04-20 12:24:10|10761.12|10761.12|10764.38|10764.38|10764.38|10764.38|10761.12|10761.12|0
1650457460000|2022-04-20 12:24:20|10764.89|10764.89|10764.89|10764.89|10764.89|10764.89|10764.89|10764.89|0
1650457520000|2022-04-20 12:25:20|10765.07|10765.07|10765.07|10765.07|10765.07|10765.07|10765.07|10765.07|0
1650457550000|2022-04-20 12:25:50|10765.53|10765.53|10765.61|10765.61|10765.73|10765.73|10765.53|10765.53|0
1650457580000|2022-04-20 12:26:20|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|0
1650457610000|2022-04-20 12:26:50|10765.64|10765.64|10765.12|10765.12|10765.64|10765.64|10765.12|10765.12|0
1650457630000|2022-04-20 12:27:10|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|0
1650457670000|2022-04-20 12:27:50|10765.15|10765.15|10765.84|10765.84|10765.84|10765.84|10765.15|10765.15|0
1650457680000|2022-04-20 12:28:00|10763.47|10763.47|10763.47|10763.47|10763.47|10763.47|10763.47|10763.47|0
1650457700000|2022-04-20 12:28:20|10763.68|10763.68|10765.82|10765.82|10765.82|10765.82|10763.68|10763.68|0
1650457710000|2022-04-20 12:28:30|10766.08|10766.08|10762.32|10762.32|10766.47|10766.47|10761.74|10761.74|0
1650457720000|2022-04-20 12:28:40|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|10761.13|0
1650457730000|2022-04-20 12:28:50|10759.95|10759.95|10762.08|10762.08|10762.08|10762.08|10759.95|10759.95|0
1650457740000|2022-04-20 12:29:00|10761.94|10761.94|10759.99|10759.99|10761.94|10761.94|10759.99|10759.99|0
1650457750000|2022-04-20 12:29:10|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|10760.37|0
1650457760000|2022-04-20 12:29:20|10759.19|10759.19|10759.19|10759.19|10759.19|10759.19|10759.19|10759.19|0
1650457770000|2022-04-20 12:29:30|10759.03|10759.03|10758.64|10758.64|10759.03|10759.03|10758.64|10758.64|0
1650457780000|2022-04-20 12:29:40|10758.76|10758.76|10758.24|10758.24|10758.76|10758.76|10758.24|10758.24|0
1650457790000|2022-04-20 12:29:50|10758.36|10758.36|10757.18|10757.18|10758.36|10758.36|10757.18|10757.18|0
1650457800000|2022-04-20 12:30:00|10756.78|10756.78|10756.61|10756.61|10756.78|10756.78|10756.61|10756.61|0
1650457810000|2022-04-20 12:30:10|10756.95|10756.95|10757.93|10757.93|10757.93|10757.93|10756.75|10756.75|0
1650457820000|2022-04-20 12:30:20|10758.62|10758.62|10758.83|10758.83|10758.83|10758.83|10758.62|10758.62|0
1650457830000|2022-04-20 12:30:30|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|0
1650457850000|2022-04-20 12:30:50|10758.69|10758.69|10758.69|10758.69|10758.69|10758.69|10758.69|10758.69|0
1650457860000|2022-04-20 12:31:00|10758.9|10758.9|10758.6|10758.6|10760.08|10760.08|10758.6|10758.6|0
1650457870000|2022-04-20 12:31:10|10758.92|10758.92|10759.67|10759.67|10759.67|10759.67|10758.92|10758.92|0
1650457880000|2022-04-20 12:31:20|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|0
1650457910000|2022-04-20 12:31:50|10759.43|10759.43|10762.28|10762.28|10762.92|10762.92|10759.43|10759.43|0
1650457920000|2022-04-20 12:32:00|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|10762.4|0
1650457930000|2022-04-20 12:32:10|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|10761.86|10761.86|0
1650457950000|2022-04-20 12:32:30|10763.2|10763.2|10764.18|10764.18|10764.18|10764.18|10763.2|10763.2|0
1650457970000|2022-04-20 12:32:50|10766.13|10766.13|10766.34|10766.34|10766.34|10766.34|10766.13|10766.13|0
1650457980000|2022-04-20 12:33:00|10767.14|10767.14|10766.16|10766.16|10767.14|10767.14|10766.16|10766.16|0
1650457990000|2022-04-20 12:33:10|10767.34|10767.34|10767.34|10767.34|10767.34|10767.34|10767.34|10767.34|0
1650458000000|2022-04-20 12:33:20|10767.69|10767.69|10768.78|10768.78|10768.89|10768.89|10767.69|10767.69|0
1650458010000|2022-04-20 12:33:30|10768.94|10768.94|10768.94|10768.94|10769.15|10769.15|10768.94|10768.94|0
1650458020000|2022-04-20 12:33:40|10770.13|10770.13|10770.34|10770.34|10770.34|10770.34|10770.13|10770.13|0
1650458030000|2022-04-20 12:33:50|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|10770.26|0
1650458040000|2022-04-20 12:34:00|10770.38|10770.38|10768.73|10768.73|10770.38|10770.38|10768.73|10768.73|0
1650458050000|2022-04-20 12:34:10|10768.9|10768.9|10768.73|10768.73|10768.9|10768.9|10768.73|10768.73|0
1650458060000|2022-04-20 12:34:20|10769.25|10769.25|10768.1|10768.1|10769.25|10769.25|10768.1|10768.1|0
1650458070000|2022-04-20 12:34:30|10767.12|10767.12|10767.3|10767.3|10767.3|10767.3|10767.12|10767.12|0
1650458080000|2022-04-20 12:34:40|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|0
1650458100000|2022-04-20 12:35:00|10769|10769|10770.18|10770.18|10770.18|10770.18|10769|10769|0
1650458130000|2022-04-20 12:35:30|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|10771.36|0
1650458140000|2022-04-20 12:35:40|10770.86|10770.86|10772.03|10772.03|10772.03|10772.03|10770.86|10770.86|0
1650458150000|2022-04-20 12:35:50|10770.85|10770.85|10772.81|10772.81|10772.81|10772.81|10770.85|10770.85|0
1650458160000|2022-04-20 12:36:00|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|10773.99|0
1650458170000|2022-04-20 12:36:10|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|10774.97|0
1650458180000|2022-04-20 12:36:20|10774.85|10774.85|10775.83|10775.83|10775.83|10775.83|10774.85|10774.85|0
1650458190000|2022-04-20 12:36:30|10776.23|10776.23|10776.23|10776.23|10776.23|10776.23|10776.23|10776.23|0
1650458200000|2022-04-20 12:36:40|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|10776.06|0
1650458210000|2022-04-20 12:36:50|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|0
1650458220000|2022-04-20 12:37:00|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|10777.42|0
1650458230000|2022-04-20 12:37:10|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|10777.07|0
1650458240000|2022-04-20 12:37:20|10776.95|10776.95|10773.35|10773.35|10776.95|10776.95|10773.35|10773.35|0
1650458250000|2022-04-20 12:37:30|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|10773.53|0
1650458260000|2022-04-20 12:37:40|10773.65|10773.65|10773.65|10773.65|10773.65|10773.65|10773.65|10773.65|0
1650458290000|2022-04-20 12:38:10|10773.31|10773.31|10773.31|10773.31|10773.31|10773.31|10773.31|10773.31|0
1650458300000|2022-04-20 12:38:20|10772.13|10772.13|10771.76|10771.76|10772.13|10772.13|10771.76|10771.76|0
1650458310000|2022-04-20 12:38:30|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|0
1650458330000|2022-04-20 12:38:50|10771.76|10771.76|10771.5|10771.5|10771.76|10771.76|10771.5|10771.5|0
1650458370000|2022-04-20 12:39:30|10771.62|10771.62|10771.22|10771.22|10771.62|10771.62|10771.22|10771.22|0
1650458380000|2022-04-20 12:39:40|10770.43|10770.43|10770.43|10770.43|10770.43|10770.43|10770.43|10770.43|0
1650458400000|2022-04-20 12:40:00|10770.25|10770.25|10771.67|10771.67|10771.67|10771.67|10770.09|10770.09|0
1650458440000|2022-04-20 12:40:40|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|0
1650458450000|2022-04-20 12:40:50|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|10771.87|0
1650458460000|2022-04-20 12:41:00|10771.53|10771.53|10771.14|10771.14|10771.53|10771.53|10771.14|10771.14|0
1650458470000|2022-04-20 12:41:10|10773.1|10773.1|10772.12|10772.12|10773.1|10773.1|10772.12|10772.12|0
1650458480000|2022-04-20 12:41:20|10771.14|10771.14|10769.58|10769.58|10771.14|10771.14|10769.58|10769.58|0
1650458490000|2022-04-20 12:41:30|10769.4|10769.4|10769.58|10769.58|10769.58|10769.58|10769.4|10769.4|0
1650458510000|2022-04-20 12:41:50|10770|10770|10770|10770|10770|10770|10770|10770|0
1650458520000|2022-04-20 12:42:00|10769.8|10769.8|10771.76|10771.76|10771.76|10771.76|10769.39|10769.39|0
1650458530000|2022-04-20 12:42:10|10771.63|10771.63|10771.47|10771.47|10771.63|10771.63|10771.47|10771.47|0
1650458540000|2022-04-20 12:42:20|10770.29|10770.29|10770.29|10770.29|10770.29|10770.29|10770.29|10770.29|0
1650458550000|2022-04-20 12:42:30|10771.27|10771.27|10771.27|10771.27|10771.27|10771.27|10771.27|10771.27|0
1650458560000|2022-04-20 12:42:40|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|10771.15|0
1650458570000|2022-04-20 12:42:50|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|0
1650458580000|2022-04-20 12:43:00|10771.02|10771.02|10771.28|10771.28|10771.28|10771.28|10771.02|10771.02|0
1650458630000|2022-04-20 12:43:50|10771.38|10771.38|10771.74|10771.74|10771.94|10771.94|10771.38|10771.38|0
1650458640000|2022-04-20 12:44:00|10772.13|10772.13|10776.8|10776.8|10776.8|10776.8|10772.13|10772.13|0
1650458650000|2022-04-20 12:44:10|10775.62|10775.62|10775.82|10775.82|10776.8|10776.8|10775.62|10775.62|0
1650458660000|2022-04-20 12:44:20|10777|10777|10777|10777|10777|10777|10777|10777|0
1650458670000|2022-04-20 12:44:30|10776.88|10776.88|10776.88|10776.88|10776.88|10776.88|10776.88|10776.88|0
1650458680000|2022-04-20 12:44:40|10776.7|10776.7|10776.7|10776.7|10776.7|10776.7|10776.7|10776.7|0
1650458690000|2022-04-20 12:44:50|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|10776.36|0
1650458700000|2022-04-20 12:45:00|10775.96|10775.96|10776.37|10776.37|10776.37|10776.37|10774.99|10774.99|0
1650458710000|2022-04-20 12:45:10|10775.18|10775.18|10778.12|10778.12|10778.12|10778.12|10775.18|10775.18|0
1650458730000|2022-04-20 12:45:30|10779.3|10779.3|10779.98|10779.98|10779.98|10779.98|10779.3|10779.3|0
1650458740000|2022-04-20 12:45:40|10779.56|10779.56|10779.56|10779.56|10779.56|10779.56|10779.56|10779.56|0
1650458760000|2022-04-20 12:46:00|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|0
1650458770000|2022-04-20 12:46:10|10779.56|10779.56|10783.67|10783.67|10783.67|10783.67|10779.56|10779.56|0
1650458780000|2022-04-20 12:46:20|10783.6|10783.6|10783.39|10783.39|10783.6|10783.6|10782.41|10782.41|0
1650458790000|2022-04-20 12:46:30|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|0
1650458810000|2022-04-20 12:46:50|10781.64|10781.64|10782.28|10782.28|10782.62|10782.62|10781.64|10781.64|0
1650458820000|2022-04-20 12:47:00|10781.3|10781.3|10781.3|10781.3|10781.3|10781.3|10781.3|10781.3|0
1650458840000|2022-04-20 12:47:20|10781.91|10781.91|10782.41|10782.41|10782.41|10782.41|10781.91|10781.91|0
1650458850000|2022-04-20 12:47:30|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|0
1650458860000|2022-04-20 12:47:40|10783.14|10783.14|10783.49|10783.49|10783.49|10783.49|10783.14|10783.14|0
1650458880000|2022-04-20 12:48:00|10783.59|10783.59|10784.22|10784.22|10784.22|10784.22|10783.25|10783.25|0
1650458890000|2022-04-20 12:48:10|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|10785.41|0
1650458910000|2022-04-20 12:48:30|10785.57|10785.57|10785.41|10785.41|10785.57|10785.57|10785.41|10785.41|0
1650458930000|2022-04-20 12:48:50|10785.53|10785.53|10785.53|10785.53|10785.53|10785.53|10785.53|10785.53|0
1650458960000|2022-04-20 12:49:20|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|10787.03|0
1650458970000|2022-04-20 12:49:30|10787.29|10787.29|10787.66|10787.66|10787.66|10787.66|10787.29|10787.29|0
1650458990000|2022-04-20 12:49:50|10787.89|10787.89|10787.55|10787.55|10787.89|10787.89|10787.55|10787.55|0
1650459000000|2022-04-20 12:50:00|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|10787.94|0
1650459020000|2022-04-20 12:50:20|10787.71|10787.71|10787.65|10787.65|10787.71|10787.71|10787.5|10787.5|0
1650459040000|2022-04-20 12:50:40|10787.84|10787.84|10787.65|10787.65|10787.84|10787.84|10787.26|10787.26|0
1650459050000|2022-04-20 12:50:50|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|0
1650459060000|2022-04-20 12:51:00|10787.64|10787.64|10787.64|10787.64|10787.84|10787.84|10787.64|10787.64|0
1650459070000|2022-04-20 12:51:10|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|10786.66|0
1650459080000|2022-04-20 12:51:20|10787.84|10787.84|10788.82|10788.82|10788.82|10788.82|10787.84|10787.84|0
1650459090000|2022-04-20 12:51:30|10788.48|10788.48|10788.68|10788.68|10788.68|10788.68|10788.41|10788.41|0
1650459100000|2022-04-20 12:51:40|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|10789.87|0
1650459110000|2022-04-20 12:51:50|10790.84|10790.84|10790.64|10790.64|10791.82|10791.82|10790.64|10790.64|0
1650459120000|2022-04-20 12:52:00|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|10790.75|0
1650459130000|2022-04-20 12:52:10|10791.94|10791.94|10793.12|10793.12|10793.12|10793.12|10791.94|10791.94|0
1650459140000|2022-04-20 12:52:20|10793.54|10793.54|10794.73|10794.73|10794.73|10794.73|10793.54|10793.54|0
1650459160000|2022-04-20 12:52:40|10795.91|10795.91|10796.41|10796.41|10796.41|10796.41|10795.91|10795.91|0
1650459170000|2022-04-20 12:52:50|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|0
1650459210000|2022-04-20 12:53:30|10796.66|10796.66|10797.93|10797.93|10797.93|10797.93|10796.66|10796.66|0
1650459220000|2022-04-20 12:53:40|10798.14|10798.14|10798.14|10798.14|10798.14|10798.14|10798.14|10798.14|0
1650459230000|2022-04-20 12:53:50|10799.32|10799.32|10797.95|10797.95|10799.32|10799.32|10797.95|10797.95|0
1650459240000|2022-04-20 12:54:00|10797.43|10797.43|10797.22|10797.22|10798.4|10798.4|10797.22|10797.22|0
1650459250000|2022-04-20 12:54:10|10797.09|10797.09|10795.7|10795.7|10797.09|10797.09|10795.7|10795.7|0
1650459260000|2022-04-20 12:54:20|10796.09|10796.09|10795.92|10795.92|10796.27|10796.27|10795.92|10795.92|0
1650459270000|2022-04-20 12:54:30|10796.9|10796.9|10796.9|10796.9|10796.9|10796.9|10796.9|10796.9|0
1650459280000|2022-04-20 12:54:40|10797.03|10797.03|10797.03|10797.03|10797.03|10797.03|10797.03|10797.03|0
1650459290000|2022-04-20 12:54:50|10796.06|10796.06|10801.35|10801.35|10801.35|10801.35|10796.06|10796.06|0
1650459300000|2022-04-20 12:55:00|10800.17|10800.17|10802.12|10802.12|10802.12|10802.12|10800.17|10800.17|0
1650459310000|2022-04-20 12:55:10|10802.29|10802.29|10803.79|10803.79|10803.79|10803.79|10802.29|10802.29|0
1650459320000|2022-04-20 12:55:20|10804.02|10804.02|10804.07|10804.07|10804.07|10804.07|10804.02|10804.02|0
1650459330000|2022-04-20 12:55:30|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|10804.16|0
1650459350000|2022-04-20 12:55:50|10804.1|10804.1|10802.1|10802.1|10804.27|10804.27|10801.9|10801.9|0
1650459360000|2022-04-20 12:56:00|10801.93|10801.93|10803.71|10803.71|10803.89|10803.89|10801.93|10801.93|0
1650459370000|2022-04-20 12:56:10|10801.76|10801.76|10803.14|10803.14|10803.14|10803.14|10801.76|10801.76|0
1650459390000|2022-04-20 12:56:30|10803.31|10803.31|10803.31|10803.31|10803.31|10803.31|10803.31|10803.31|0
1650459410000|2022-04-20 12:56:50|10803.14|10803.14|10802.16|10802.16|10803.14|10803.14|10802.16|10802.16|0
1650459420000|2022-04-20 12:57:00|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|10803.14|0
1650459440000|2022-04-20 12:57:20|10803.3|10803.3|10802.32|10802.32|10804.28|10804.28|10802.32|10802.32|0
1650459460000|2022-04-20 12:57:40|10802.22|10802.22|10802.04|10802.04|10802.22|10802.22|10802.04|10802.04|0
1650459470000|2022-04-20 12:57:50|10803.02|10803.02|10801.97|10801.97|10803.15|10803.15|10801.97|10801.97|0
1650459480000|2022-04-20 12:58:00|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|10802.94|0
1650459490000|2022-04-20 12:58:10|10801.76|10801.76|10798.21|10798.21|10801.76|10801.76|10798.21|10798.21|0
1650459500000|2022-04-20 12:58:20|10796.26|10796.26|10796.6|10796.6|10796.6|10796.6|10796.26|10796.26|0
1650459520000|2022-04-20 12:58:40|10796.45|10796.45|10796.45|10796.45|10796.45|10796.45|10796.45|10796.45|0
1650459540000|2022-04-20 12:59:00|10796.62|10796.62|10796.85|10796.85|10796.85|10796.85|10796.62|10796.62|0
1650459560000|2022-04-20 12:59:20|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|10796.46|0
1650459580000|2022-04-20 12:59:40|10794.09|10794.09|10794.09|10794.09|10794.09|10794.09|10794.09|10794.09|0
1650459590000|2022-04-20 12:59:50|10793.69|10793.69|10793.53|10793.53|10793.69|10793.69|10793.53|10793.53|0
1650459610000|2022-04-20 13:00:10|10791.23|10791.23|10791.23|10791.23|10791.23|10791.23|10790.25|10790.25|0
1650459620000|2022-04-20 13:00:20|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|10790.25|0
1650459630000|2022-04-20 13:00:30|10790.08|10790.08|10789.1|10789.1|10790.08|10790.08|10789.1|10789.1|0
1650459640000|2022-04-20 13:00:40|10789.22|10789.22|10788.71|10788.71|10789.22|10789.22|10788.71|10788.71|0
1650459650000|2022-04-20 13:00:50|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|0
1650459690000|2022-04-20 13:01:30|10786.55|10786.55|10787.73|10787.73|10788.38|10788.38|10783.65|10783.65|0
1650459700000|2022-04-20 13:01:40|10787.53|10787.53|10786.61|10786.61|10787.53|10787.53|10786.61|10786.61|0
1650459710000|2022-04-20 13:01:50|10784.66|10784.66|10784.73|10784.73|10785.63|10785.63|10784.45|10784.45|0
1650459720000|2022-04-20 13:02:00|10783.55|10783.55|10780.85|10780.85|10783.55|10783.55|10780.85|10780.85|0
1650459730000|2022-04-20 13:02:10|10779.88|10779.88|10779.84|10779.84|10779.88|10779.88|10779.75|10779.75|0
1650459740000|2022-04-20 13:02:20|10779.97|10779.97|10779.84|10779.84|10780.82|10780.82|10779.84|10779.84|0
1650459750000|2022-04-20 13:02:30|10780.26|10780.26|10779.7|10779.7|10780.26|10780.26|10779.7|10779.7|0
1650459760000|2022-04-20 13:02:40|10780.68|10780.68|10780.68|10780.68|10780.68|10780.68|10780.68|10780.68|0
1650459770000|2022-04-20 13:02:50|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|10779.7|0
1650459780000|2022-04-20 13:03:00|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|10780.89|0
1650459790000|2022-04-20 13:03:10|10781|10781|10781|10781|10781|10781|10781|10781|0
1650459810000|2022-04-20 13:03:30|10780.6|10780.6|10780.6|10780.6|10780.6|10780.6|10780.6|10780.6|0
1650459820000|2022-04-20 13:03:40|10779.41|10779.41|10779.41|10779.41|10779.41|10779.41|10779.41|10779.41|0
1650459830000|2022-04-20 13:03:50|10780.6|10780.6|10779.62|10779.62|10780.6|10780.6|10779.62|10779.62|0
1650459840000|2022-04-20 13:04:00|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|10779.54|0
1650459850000|2022-04-20 13:04:10|10779.43|10779.43|10779.43|10779.43|10779.43|10779.43|10779.43|10779.43|0
1650459870000|2022-04-20 13:04:30|10778.39|10778.39|10778.18|10778.18|10778.39|10778.39|10778.18|10778.18|0
1650459880000|2022-04-20 13:04:40|10778.39|10778.39|10778.39|10778.39|10778.39|10778.39|10778.39|10778.39|0
1650459910000|2022-04-20 13:05:10|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|10778.22|0
1650459920000|2022-04-20 13:05:20|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|10777.04|0
1650459940000|2022-04-20 13:05:40|10776.94|10776.94|10776.94|10776.94|10776.94|10776.94|10776.94|10776.94|0
1650459960000|2022-04-20 13:06:00|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|0
1650459970000|2022-04-20 13:06:10|10777.14|10777.14|10778.64|10778.64|10778.64|10778.64|10777.14|10777.14|0
1650459980000|2022-04-20 13:06:20|10778.76|10778.76|10781.58|10781.58|10781.58|10781.58|10778.76|10778.76|0
1650459990000|2022-04-20 13:06:30|10781.71|10781.71|10781.54|10781.54|10781.71|10781.71|10781.54|10781.54|0
1650460010000|2022-04-20 13:06:50|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|10782.72|0
1650460020000|2022-04-20 13:07:00|10782.31|10782.31|10781.18|10781.18|10782.31|10782.31|10781.18|10781.18|0
1650460030000|2022-04-20 13:07:10|10782.36|10782.36|10781.18|10781.18|10782.36|10782.36|10781.18|10781.18|0
1650460040000|2022-04-20 13:07:20|10781.29|10781.29|10780.32|10780.32|10781.29|10781.29|10780.32|10780.32|0
1650460060000|2022-04-20 13:07:40|10780.44|10780.44|10779.08|10779.08|10780.49|10780.49|10779.08|10779.08|0
1650460070000|2022-04-20 13:07:50|10778.87|10778.87|10778.61|10778.61|10778.87|10778.87|10778.61|10778.61|0
1650460080000|2022-04-20 13:08:00|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|10776.65|0
1650460100000|2022-04-20 13:08:20|10776.86|10776.86|10778.89|10778.89|10779.97|10779.97|10776.86|10776.86|0
1650460110000|2022-04-20 13:08:30|10779.1|10779.1|10780.08|10780.08|10781.05|10781.05|10779.1|10779.1|0
1650460140000|2022-04-20 13:09:00|10780.19|10780.19|10780.1|10780.1|10780.31|10780.31|10780.1|10780.1|0
1650460180000|2022-04-20 13:09:40|10779.9|10779.9|10779.9|10779.9|10781.08|10781.08|10779.9|10779.9|0
1650460190000|2022-04-20 13:09:50|10780.07|10780.07|10779.02|10779.02|10780.07|10780.07|10779.02|10779.02|0
1650460200000|2022-04-20 13:10:00|10778.04|10778.04|10778.17|10778.17|10778.17|10778.17|10778.04|10778.04|0
1650460230000|2022-04-20 13:10:30|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|10778.1|0
1650460240000|2022-04-20 13:10:40|10779.25|10779.25|10781.93|10781.93|10781.93|10781.93|10779.25|10779.25|0
1650460250000|2022-04-20 13:10:50|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|0
1650460260000|2022-04-20 13:11:00|10784.09|10784.09|10784.11|10784.11|10785.09|10785.09|10783.14|10783.14|0
1650460290000|2022-04-20 13:11:30|10784.39|10784.39|10784.79|10784.79|10785.3|10785.3|10784.11|10784.11|0
1650460310000|2022-04-20 13:11:50|10785.8|10785.8|10785.6|10785.6|10785.8|10785.8|10785.4|10785.4|0
1650460320000|2022-04-20 13:12:00|10785.73|10785.73|10784.13|10784.13|10785.73|10785.73|10784.13|10784.13|0
1650460330000|2022-04-20 13:12:10|10783.15|10783.15|10781.08|10781.08|10783.15|10783.15|10781.08|10781.08|0
1650460350000|2022-04-20 13:12:30|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|10783.03|0
1650460360000|2022-04-20 13:12:40|10782.63|10782.63|10782.11|10782.11|10782.63|10782.63|10782.11|10782.11|0
1650460390000|2022-04-20 13:13:10|10783.29|10783.29|10784.47|10784.47|10784.47|10784.47|10783.29|10783.29|0
1650460400000|2022-04-20 13:13:20|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|0
1650460410000|2022-04-20 13:13:30|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|10784.55|0
1650460420000|2022-04-20 13:13:40|10785.73|10785.73|10785.85|10785.85|10785.96|10785.96|10785.57|10785.57|0
1650460430000|2022-04-20 13:13:50|10787.04|10787.04|10788.99|10788.99|10788.99|10788.99|10787.04|10787.04|0
1650460440000|2022-04-20 13:14:00|10788.01|10788.01|10788.01|10788.01|10788.01|10788.01|10788.01|10788.01|0
1650460450000|2022-04-20 13:14:10|10787.89|10787.89|10787.09|10787.09|10787.89|10787.89|10786.91|10786.91|0
1650460460000|2022-04-20 13:14:20|10786.96|10786.96|10786.96|10786.96|10786.96|10786.96|10786.96|10786.96|0
1650460480000|2022-04-20 13:14:40|10785.78|10785.78|10785.78|10785.78|10785.78|10785.78|10785.78|10785.78|0
1650460490000|2022-04-20 13:14:50|10786.96|10786.96|10788.08|10788.08|10788.08|10788.08|10786.96|10786.96|0
1650460500000|2022-04-20 13:15:00|10789.05|10789.05|10789.05|10789.05|10789.05|10789.05|10789.05|10789.05|0
1650460510000|2022-04-20 13:15:10|10789.18|10789.18|10789.11|10789.11|10789.18|10789.18|10789.11|10789.11|0
1650460520000|2022-04-20 13:15:20|10788.98|10788.98|10788.77|10788.77|10788.98|10788.98|10788.77|10788.77|0
1650460530000|2022-04-20 13:15:30|10787.79|10787.79|10787.79|10787.79|10787.96|10787.96|10787.79|10787.79|0
1650460550000|2022-04-20 13:15:50|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|0
1650460560000|2022-04-20 13:16:00|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|10786.94|0
1650460600000|2022-04-20 13:16:40|10787.11|10787.11|10788.58|10788.58|10788.58|10788.58|10787.11|10787.11|0
1650460610000|2022-04-20 13:16:50|10789.09|10789.09|10789.09|10789.09|10789.09|10789.09|10789.09|10789.09|0
1650460630000|2022-04-20 13:17:10|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|0
1650460650000|2022-04-20 13:17:30|10788.89|10788.89|10790.68|10790.68|10790.68|10790.68|10788.89|10788.89|0
1650460660000|2022-04-20 13:17:40|10791.86|10791.86|10791.99|10791.99|10791.99|10791.99|10791.86|10791.86|0
1650460670000|2022-04-20 13:17:50|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|0
1650460680000|2022-04-20 13:18:00|10792.08|10792.08|10792.22|10792.22|10792.22|10792.22|10792.08|10792.08|0
1650460690000|2022-04-20 13:18:10|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|10792.39|0
1650460700000|2022-04-20 13:18:20|10792.04|10792.04|10788.47|10788.47|10792.04|10792.04|10788.47|10788.47|0
1650460710000|2022-04-20 13:18:30|10789.44|10789.44|10789.1|10789.1|10789.44|10789.44|10789.1|10789.1|0
1650460720000|2022-04-20 13:18:40|10788.97|10788.97|10788.97|10788.97|10788.97|10788.97|10788.97|10788.97|0
1650460740000|2022-04-20 13:19:00|10788|10788|10787.88|10787.88|10788|10788|10787.88|10787.88|0
1650460750000|2022-04-20 13:19:10|10788|10788|10785.84|10785.84|10788|10788|10785.84|10785.84|0
1650460760000|2022-04-20 13:19:20|10785.96|10785.96|10785.57|10785.57|10785.96|10785.96|10785.57|10785.57|0
1650460770000|2022-04-20 13:19:30|10785.17|10785.17|10785.17|10785.17|10785.17|10785.17|10785.17|10785.17|0
1650460780000|2022-04-20 13:19:40|10787.12|10787.12|10787.21|10787.21|10787.21|10787.21|10787.05|10787.05|0
1650460790000|2022-04-20 13:19:50|10787.38|10787.38|10787.65|10787.65|10787.65|10787.65|10787.38|10787.38|0
1650460800000|2022-04-20 13:20:00|10787.52|10787.52|10787.4|10787.4|10787.52|10787.52|10787.4|10787.4|0
1650460810000|2022-04-20 13:20:10|10787.26|10787.26|10787.54|10787.54|10787.54|10787.54|10787.26|10787.26|0
1650460820000|2022-04-20 13:20:20|10787.71|10787.71|10787.71|10787.71|10787.71|10787.71|10787.71|10787.71|0
1650460830000|2022-04-20 13:20:30|10787.59|10787.59|10787.46|10787.46|10787.59|10787.59|10787.46|10787.46|0
1650460840000|2022-04-20 13:20:40|10787.33|10787.33|10786.33|10786.33|10787.33|10787.33|10786.33|10786.33|0
1650460850000|2022-04-20 13:20:50|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|10785.14|0
1650460860000|2022-04-20 13:21:00|10785.65|10785.65|10785.77|10785.77|10785.77|10785.77|10785.65|10785.65|0
1650460870000|2022-04-20 13:21:10|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|0
1650460880000|2022-04-20 13:21:20|10785.14|10785.14|10784.64|10784.64|10785.14|10785.14|10784.51|10784.51|0
1650460890000|2022-04-20 13:21:30|10784.52|10784.52|10784.52|10784.52|10784.52|10784.52|10783.33|10783.33|0
1650460900000|2022-04-20 13:21:40|10783.33|10783.33|10782.97|10782.97|10783.33|10783.33|10782.97|10782.97|0
1650460920000|2022-04-20 13:22:00|10784.15|10784.15|10784.15|10784.15|10784.15|10784.15|10784.15|10784.15|0
1650460930000|2022-04-20 13:22:10|10783.94|10783.94|10784.55|10784.55|10784.55|10784.55|10783.94|10783.94|0
1650460940000|2022-04-20 13:22:20|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|0
1650460960000|2022-04-20 13:22:40|10783.5|10783.5|10785.32|10785.32|10785.32|10785.32|10783.37|10783.37|0
1650460980000|2022-04-20 13:23:00|10785.39|10785.39|10786.57|10786.57|10786.57|10786.57|10784.41|10784.41|0
1650460990000|2022-04-20 13:23:10|10786.36|10786.36|10786.59|10786.59|10786.67|10786.67|10786.36|10786.36|0
1650461000000|2022-04-20 13:23:20|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|10786.8|0
1650461010000|2022-04-20 13:23:30|10787.3|10787.3|10787.56|10787.56|10787.56|10787.56|10787.3|10787.3|0
1650461020000|2022-04-20 13:23:40|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|0
1650461030000|2022-04-20 13:23:50|10788.05|10788.05|10787.65|10787.65|10788.05|10788.05|10787.65|10787.65|0
1650461040000|2022-04-20 13:24:00|10787.25|10787.25|10787.09|10787.09|10787.25|10787.25|10787.09|10787.09|0
1650461050000|2022-04-20 13:24:10|10786.11|10786.11|10785.66|10785.66|10786.11|10786.11|10785.66|10785.66|0
1650461060000|2022-04-20 13:24:20|10785.78|10785.78|10785.53|10785.53|10785.78|10785.78|10785.53|10785.53|0
1650461070000|2022-04-20 13:24:30|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|0
1650461080000|2022-04-20 13:24:40|10785.92|10785.92|10787.46|10787.46|10787.46|10787.46|10785.3|10785.3|0
1650461090000|2022-04-20 13:24:50|10787.25|10787.25|10787.25|10787.25|10787.25|10787.25|10787.25|10787.25|0
1650461100000|2022-04-20 13:25:00|10787.35|10787.35|10787.35|10787.35|10787.35|10787.35|10787.35|10787.35|0
1650461140000|2022-04-20 13:25:40|10787.51|10787.51|10787.68|10787.68|10787.84|10787.84|10787.51|10787.51|0
1650461150000|2022-04-20 13:25:50|10786.7|10786.7|10786.82|10786.82|10786.82|10786.82|10786.7|10786.7|0
1650461160000|2022-04-20 13:26:00|10787.15|10787.15|10786.43|10786.43|10787.4|10787.4|10786.43|10786.43|0
1650461170000|2022-04-20 13:26:10|10785.45|10785.45|10784.27|10784.27|10785.45|10785.45|10784.27|10784.27|0
1650461190000|2022-04-20 13:26:30|10785.45|10785.45|10785.45|10785.45|10785.45|10785.45|10785.45|10785.45|0
1650461230000|2022-04-20 13:27:10|10784.47|10784.47|10784.08|10784.08|10784.47|10784.47|10784.08|10784.08|0
1650461250000|2022-04-20 13:27:30|10783.57|10783.57|10786.03|10786.03|10786.03|10786.03|10783.57|10783.57|0
1650461260000|2022-04-20 13:27:40|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|10786.08|0
1650461270000|2022-04-20 13:27:50|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|10783.71|0
1650461280000|2022-04-20 13:28:00|10783.32|10783.32|10782.03|10782.03|10783.32|10783.32|10782.03|10782.03|0
1650461290000|2022-04-20 13:28:10|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|0
1650461340000|2022-04-20 13:29:00|10782.24|10782.24|10782.24|10782.24|10782.24|10782.24|10782.24|10782.24|0
1650461350000|2022-04-20 13:29:10|10781.06|10781.06|10779.8|10779.8|10781.06|10781.06|10779.8|10779.8|0
1650461360000|2022-04-20 13:29:20|10779.87|10779.87|10779.74|10779.74|10779.87|10779.87|10778.56|10778.56|0
1650461370000|2022-04-20 13:29:30|10779.86|10779.86|10780.12|10780.12|10780.12|10780.12|10779.86|10779.86|0
1650461390000|2022-04-20 13:29:50|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|10780.19|0
1650461400000|2022-04-20 13:30:00|10779.21|10779.21|10770.81|10770.81|10780.58|10780.58|10770.81|10770.81|0
1650461410000|2022-04-20 13:30:10|10770.68|10770.68|10771.26|10771.26|10771.26|10771.26|10770.68|10770.68|0
1650461420000|2022-04-20 13:30:20|10771.15|10771.15|10772.5|10772.5|10772.5|10772.5|10771.15|10771.15|0
1650461430000|2022-04-20 13:30:30|10772.68|10772.68|10774.03|10774.03|10774.03|10774.03|10772.68|10772.68|0
1650461440000|2022-04-20 13:30:40|10774.55|10774.55|10785.12|10785.12|10785.12|10785.12|10774.55|10774.55|0
1650461450000|2022-04-20 13:30:50|10785.24|10785.24|10785.52|10785.52|10785.52|10785.52|10784.38|10784.38|0
1650461460000|2022-04-20 13:31:00|10785.72|10785.72|10780.23|10780.23|10785.72|10785.72|10777.87|10777.87|0
1650461470000|2022-04-20 13:31:10|10781.21|10781.21|10784.71|10784.71|10784.84|10784.84|10781.21|10781.21|0
1650461480000|2022-04-20 13:31:20|10784.31|10784.31|10783|10783|10784.31|10784.31|10783|10783|0
1650461490000|2022-04-20 13:31:30|10784.18|10784.18|10785.78|10785.78|10785.78|10785.78|10784.18|10784.18|0
1650461500000|2022-04-20 13:31:40|10785.96|10785.96|10785.57|10785.57|10785.96|10785.96|10784.2|10784.2|0
1650461510000|2022-04-20 13:31:50|10785.73|10785.73|10782.26|10782.26|10785.73|10785.73|10782.18|10782.18|0
1650461520000|2022-04-20 13:32:00|10781.07|10781.07|10779.87|10779.87|10781.07|10781.07|10778.77|10778.77|0
1650461530000|2022-04-20 13:32:10|10780.84|10780.84|10780.84|10780.84|10780.84|10780.84|10779.87|10779.87|0
1650461540000|2022-04-20 13:32:20|10780.64|10780.64|10778.28|10778.28|10780.64|10780.64|10778.28|10778.28|0
1650461550000|2022-04-20 13:32:30|10777.77|10777.77|10777.27|10777.27|10777.77|10777.77|10777.27|10777.27|0
1650461560000|2022-04-20 13:32:40|10777.18|10777.18|10774.98|10774.98|10777.43|10777.43|10774.98|10774.98|0
1650461570000|2022-04-20 13:32:50|10774.74|10774.74|10775.88|10775.88|10777.22|10777.22|10774.74|10774.74|0
1650461580000|2022-04-20 13:33:00|10775.38|10775.38|10776.28|10776.28|10777.26|10777.26|10775.3|10775.3|0
1650461590000|2022-04-20 13:33:10|10775.98|10775.98|10775.7|10775.7|10776.68|10776.68|10775.7|10775.7|0
1650461600000|2022-04-20 13:33:20|10776.89|10776.89|10777.86|10777.86|10779.05|10779.05|10776.89|10776.89|0
1650461610000|2022-04-20 13:33:30|10776.89|10776.89|10776.38|10776.38|10776.89|10776.89|10774.43|10774.43|0
1650461620000|2022-04-20 13:33:40|10776.12|10776.12|10773.75|10773.75|10776.12|10776.12|10773.75|10773.75|0
1650461630000|2022-04-20 13:33:50|10773.96|10773.96|10773.96|10773.96|10773.96|10773.96|10773.96|10773.96|0
1650461640000|2022-04-20 13:34:00|10773.46|10773.46|10773.81|10773.81|10773.81|10773.81|10772.84|10772.84|0
1650461650000|2022-04-20 13:34:10|10772.84|10772.84|10771.99|10771.99|10772.84|10772.84|10771.99|10771.99|0
1650461660000|2022-04-20 13:34:20|10773.17|10773.17|10773.32|10773.32|10774.67|10774.67|10773.17|10773.17|0
1650461670000|2022-04-20 13:34:30|10772.13|10772.13|10770.33|10770.33|10772.13|10772.13|10770.33|10770.33|0
1650461680000|2022-04-20 13:34:40|10769.15|10769.15|10770.13|10770.13|10770.13|10770.13|10769.15|10769.15|0
1650461690000|2022-04-20 13:34:50|10769.92|10769.92|10775.88|10775.88|10775.88|10775.88|10769.92|10769.92|0
1650461700000|2022-04-20 13:35:00|10775.48|10775.48|10777.62|10777.62|10777.83|10777.83|10775.48|10775.48|0
1650461710000|2022-04-20 13:35:10|10778.02|10778.02|10779.28|10779.28|10779.28|10779.28|10778.02|10778.02|0
1650461720000|2022-04-20 13:35:20|10779.45|10779.45|10776.95|10776.95|10779.62|10779.62|10776.69|10776.69|0
1650461730000|2022-04-20 13:35:30|10776.55|10776.55|10780.88|10780.88|10781.09|10781.09|10776.43|10776.43|0
1650461740000|2022-04-20 13:35:40|10779.9|10779.9|10776.51|10776.51|10779.9|10779.9|10776.51|10776.51|0
1650461750000|2022-04-20 13:35:50|10775.53|10775.53|10775.16|10775.16|10775.63|10775.63|10774.44|10774.44|0
1650461760000|2022-04-20 13:36:00|10775.56|10775.56|10779.53|10779.53|10779.53|10779.53|10775.56|10775.56|0
1650461770000|2022-04-20 13:36:10|10780.72|10780.72|10780.05|10780.05|10781.63|10781.63|10780.05|10780.05|0
1650461780000|2022-04-20 13:36:20|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|0
1650461790000|2022-04-20 13:36:30|10781.53|10781.53|10782.86|10782.86|10782.86|10782.86|10781.53|10781.53|0
1650461800000|2022-04-20 13:36:40|10782.98|10782.98|10782.63|10782.63|10784.16|10784.16|10782.63|10782.63|0
1650461810000|2022-04-20 13:36:50|10782.84|10782.84|10783.05|10783.05|10783.05|10783.05|10782.84|10782.84|0
1650461820000|2022-04-20 13:37:00|10783.25|10783.25|10784.43|10784.43|10784.43|10784.43|10783.25|10783.25|0
1650461830000|2022-04-20 13:37:10|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|0
1650461840000|2022-04-20 13:37:20|10784.43|10784.43|10784.64|10784.64|10784.64|10784.64|10784.43|10784.43|0
1650461850000|2022-04-20 13:37:30|10785.62|10785.62|10785.73|10785.73|10785.73|10785.73|10785.62|10785.62|0
1650461860000|2022-04-20 13:37:40|10784.55|10784.55|10788.57|10788.57|10788.57|10788.57|10784.55|10784.55|0
1650461870000|2022-04-20 13:37:50|10788.8|10788.8|10791.82|10791.82|10791.82|10791.82|10788.8|10788.8|0
1650461880000|2022-04-20 13:38:00|10790.84|10790.84|10789.2|10789.2|10791.47|10791.47|10789.2|10789.2|0
1650461890000|2022-04-20 13:38:10|10789.61|10789.61|10789.26|10789.26|10789.61|10789.61|10789.21|10789.21|0
1650461900000|2022-04-20 13:38:20|10789.4|10789.4|10790.7|10790.7|10790.7|10790.7|10789.4|10789.4|0
1650461910000|2022-04-20 13:38:30|10791.36|10791.36|10794.61|10794.61|10794.61|10794.61|10791.36|10791.36|0
1650461920000|2022-04-20 13:38:40|10793.43|10793.43|10793.43|10793.43|10793.43|10793.43|10793.43|10793.43|0
1650461930000|2022-04-20 13:38:50|10793.58|10793.58|10795.95|10795.95|10795.95|10795.95|10793.58|10793.58|0
1650461940000|2022-04-20 13:39:00|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1650461950000|2022-04-20 13:39:10|10795.94|10795.94|10796.2|10796.2|10796.2|10796.2|10795.02|10795.02|0
1650461960000|2022-04-20 13:39:20|10798.56|10798.56|10798.69|10798.69|10798.69|10798.69|10798.56|10798.56|0
1650461970000|2022-04-20 13:39:30|10798.58|10798.58|10798.78|10798.78|10798.78|10798.78|10797.6|10797.6|0
1650461980000|2022-04-20 13:39:40|10798.95|10798.95|10799.93|10799.93|10802.3|10802.3|10798.95|10798.95|0
1650461990000|2022-04-20 13:39:50|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|10797.81|0
1650462000000|2022-04-20 13:40:00|10796.62|10796.62|10794.57|10794.57|10796.62|10796.62|10794.57|10794.57|0
1650462010000|2022-04-20 13:40:10|10795.55|10795.55|10791.55|10791.55|10795.55|10795.55|10791.55|10791.55|0
1650462020000|2022-04-20 13:40:20|10791.48|10791.48|10790.96|10790.96|10791.48|10791.48|10790.96|10790.96|0
1650462030000|2022-04-20 13:40:30|10790.84|10790.84|10790.89|10790.89|10790.89|10790.89|10790.72|10790.72|0
1650462040000|2022-04-20 13:40:40|10791.29|10791.29|10791.29|10791.29|10791.69|10791.69|10791.29|10791.29|0
1650462050000|2022-04-20 13:40:50|10792.47|10792.47|10793.66|10793.66|10793.66|10793.66|10792.47|10792.47|0
1650462060000|2022-04-20 13:41:00|10792.68|10792.68|10792.81|10792.81|10792.81|10792.81|10792.68|10792.68|0
1650462070000|2022-04-20 13:41:10|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|0
1650462080000|2022-04-20 13:41:20|10792.6|10792.6|10792.26|10792.26|10792.6|10792.6|10792.26|10792.26|0
1650462090000|2022-04-20 13:41:30|10792.05|10792.05|10791.82|10791.82|10792.05|10792.05|10791.82|10791.82|0
1650462110000|2022-04-20 13:41:50|10791.43|10791.43|10789.47|10789.47|10791.43|10791.43|10788.1|10788.1|0
1650462120000|2022-04-20 13:42:00|10789.34|10789.34|10787.71|10787.71|10789.34|10789.34|10787.71|10787.71|0
1650462130000|2022-04-20 13:42:10|10788.04|10788.04|10787.43|10787.43|10788.04|10788.04|10787.43|10787.43|0
1650462140000|2022-04-20 13:42:20|10787.27|10787.27|10786.69|10786.69|10787.27|10787.27|10786.69|10786.69|0
1650462150000|2022-04-20 13:42:30|10786.48|10786.48|10782.45|10782.45|10786.48|10786.48|10782.45|10782.45|0
1650462160000|2022-04-20 13:42:40|10782.54|10782.54|10781.97|10781.97|10783.11|10783.11|10781.97|10781.97|0
1650462170000|2022-04-20 13:42:50|10782.37|10782.37|10781.05|10781.05|10782.37|10782.37|10781.05|10781.05|0
1650462180000|2022-04-20 13:43:00|10780.91|10780.91|10779.05|10779.05|10780.91|10780.91|10779.05|10779.05|0
1650462190000|2022-04-20 13:43:10|10778.82|10778.82|10778.28|10778.28|10779.26|10779.26|10778.28|10778.28|0
1650462200000|2022-04-20 13:43:20|10777.69|10777.69|10777.62|10777.62|10777.69|10777.69|10777.62|10777.62|0
1650462210000|2022-04-20 13:43:30|10777.57|10777.57|10776.82|10776.82|10777.57|10777.57|10776.82|10776.82|0
1650462220000|2022-04-20 13:43:40|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|0
1650462230000|2022-04-20 13:43:50|10776.59|10776.59|10777.75|10777.75|10777.99|10777.99|10776.59|10776.59|0
1650462240000|2022-04-20 13:44:00|10777.6|10777.6|10777.6|10777.6|10777.6|10777.6|10777.6|10777.6|0
1650462250000|2022-04-20 13:44:10|10778.78|10778.78|10778.61|10778.61|10780.1|10780.1|10778.61|10778.61|0
1650462260000|2022-04-20 13:44:20|10778.41|10778.41|10779.22|10779.22|10779.34|10779.34|10778.2|10778.2|0
1650462270000|2022-04-20 13:44:30|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|10779.34|0
1650462280000|2022-04-20 13:44:40|10780.52|10780.52|10785.03|10785.03|10785.03|10785.03|10780.52|10780.52|0
1650462290000|2022-04-20 13:44:50|10785.43|10785.43|10784.88|10784.88|10785.85|10785.85|10784.88|10784.88|0
1650462300000|2022-04-20 13:45:00|10785.68|10785.68|10785.28|10785.28|10785.68|10785.68|10785.28|10785.28|0
1650462360000|2022-04-20 13:46:00|10786.97|10786.97|10786.97|10786.97|10786.97|10786.97|10786.97|10786.97|0
1650462370000|2022-04-20 13:46:10|10787.95|10787.95|10786.97|10786.97|10788.93|10788.93|10786|10786|0
1650462380000|2022-04-20 13:46:20|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|10787.18|0
1650462390000|2022-04-20 13:46:30|10786.21|10786.21|10785.06|10785.06|10786.21|10786.21|10785.06|10785.06|0
1650462400000|2022-04-20 13:46:40|10784.85|10784.85|10784.69|10784.69|10784.85|10784.85|10784.69|10784.69|0
1650462410000|2022-04-20 13:46:50|10785.87|10785.87|10785.87|10785.87|10785.87|10785.87|10784.69|10784.69|0
1650462420000|2022-04-20 13:47:00|10785.81|10785.81|10785.81|10785.81|10785.81|10785.81|10785.81|10785.81|0
1650462430000|2022-04-20 13:47:10|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|0
1650462440000|2022-04-20 13:47:20|10783.82|10783.82|10782.02|10782.02|10783.82|10783.82|10782.02|10782.02|0
1650462450000|2022-04-20 13:47:30|10781.39|10781.39|10782.33|10782.33|10782.43|10782.43|10780.95|10780.95|0
1650462460000|2022-04-20 13:47:40|10782.54|10782.54|10783.56|10783.56|10783.56|10783.56|10782.54|10782.54|0
1650462470000|2022-04-20 13:47:50|10784.54|10784.54|10783.33|10783.33|10785.7|10785.7|10783.33|10783.33|0
1650462480000|2022-04-20 13:48:00|10782.36|10782.36|10780.97|10780.97|10783.33|10783.33|10780.97|10780.97|0
1650462490000|2022-04-20 13:48:10|10780.84|10780.84|10780.71|10780.71|10780.84|10780.84|10780.71|10780.71|0
1650462500000|2022-04-20 13:48:20|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|0
1650462510000|2022-04-20 13:48:30|10779.31|10779.31|10781.15|10781.15|10781.15|10781.15|10778.78|10778.78|0
1650462530000|2022-04-20 13:48:50|10782.13|10782.13|10781.93|10781.93|10782.13|10782.13|10781.93|10781.93|0
1650462540000|2022-04-20 13:49:00|10783.11|10783.11|10783.11|10783.11|10783.11|10783.11|10783.11|10783.11|0
1650462550000|2022-04-20 13:49:10|10783.2|10783.2|10783.2|10783.2|10783.2|10783.2|10783.2|10783.2|0
1650462560000|2022-04-20 13:49:20|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|10783.33|0
1650462570000|2022-04-20 13:49:30|10782.35|10782.35|10784.14|10784.14|10784.14|10784.14|10782.35|10782.35|0
1650462580000|2022-04-20 13:49:40|10784.37|10784.37|10785.99|10785.99|10785.99|10785.99|10783.97|10783.97|0
1650462590000|2022-04-20 13:49:50|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|10787.17|0
1650462600000|2022-04-20 13:50:00|10787.45|10787.45|10786.35|10786.35|10787.53|10787.53|10786.35|10786.35|0
1650462610000|2022-04-20 13:50:10|10785.95|10785.95|10787.15|10787.15|10787.15|10787.15|10785.95|10785.95|0
1650462630000|2022-04-20 13:50:30|10787.36|10787.36|10789.41|10789.41|10789.41|10789.41|10787.36|10787.36|0
1650462640000|2022-04-20 13:50:40|10788.23|10788.23|10788.33|10788.33|10788.33|10788.33|10788.11|10788.11|0
1650462650000|2022-04-20 13:50:50|10787.15|10787.15|10786.63|10786.63|10787.15|10787.15|10786.63|10786.63|0
1650462660000|2022-04-20 13:51:00|10786.7|10786.7|10787.45|10787.45|10787.45|10787.45|10786.7|10786.7|0
1650462670000|2022-04-20 13:51:10|10788.64|10788.64|10786.58|10786.58|10788.64|10788.64|10785.6|10785.6|0
1650462680000|2022-04-20 13:51:20|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|10786.98|0
1650462690000|2022-04-20 13:51:30|10787.38|10787.38|10785.3|10785.3|10787.38|10787.38|10785.3|10785.3|0
1650462700000|2022-04-20 13:51:40|10786.48|10786.48|10785.53|10785.53|10786.48|10786.48|10785.3|10785.3|0
1650462710000|2022-04-20 13:51:50|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|10785.13|0
1650462720000|2022-04-20 13:52:00|10785.26|10785.26|10783.34|10783.34|10785.26|10785.26|10783.34|10783.34|0
1650462730000|2022-04-20 13:52:10|10782.94|10782.94|10778.71|10778.71|10782.94|10782.94|10778.29|10778.29|0
1650462740000|2022-04-20 13:52:20|10778.78|10778.78|10780.37|10780.37|10780.37|10780.37|10778.78|10778.78|0
1650462750000|2022-04-20 13:52:30|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|10780.71|0
1650462760000|2022-04-20 13:52:40|10780.88|10780.88|10780.88|10780.88|10780.88|10780.88|10780.88|10780.88|0
1650462770000|2022-04-20 13:52:50|10782.06|10782.06|10782.46|10782.46|10782.86|10782.86|10782.06|10782.06|0
1650462780000|2022-04-20 13:53:00|10782.06|10782.06|10782.06|10782.06|10782.06|10782.06|10780.11|10780.11|0
1650462790000|2022-04-20 13:53:10|10781.86|10781.86|10781.73|10781.73|10781.86|10781.86|10781.73|10781.73|0
1650462800000|2022-04-20 13:53:20|10781.52|10781.52|10781.52|10781.52|10781.52|10781.52|10781.52|10781.52|0
1650462810000|2022-04-20 13:53:30|10782.49|10782.49|10784.38|10784.38|10784.38|10784.38|10782.49|10782.49|0
1650462820000|2022-04-20 13:53:40|10784.64|10784.64|10785.99|10785.99|10785.99|10785.99|10784.64|10784.64|0
1650462830000|2022-04-20 13:53:50|10786.11|10786.11|10785.99|10785.99|10786.11|10786.11|10785.99|10785.99|0
1650462840000|2022-04-20 13:54:00|10785.59|10785.59|10785.59|10785.59|10785.59|10785.59|10785.19|10785.19|0
1650462850000|2022-04-20 13:54:10|10785.76|10785.76|10786.74|10786.74|10786.74|10786.74|10785.76|10785.76|0
1650462860000|2022-04-20 13:54:20|10786.81|10786.81|10786.64|10786.64|10786.81|10786.81|10786.64|10786.64|0
1650462870000|2022-04-20 13:54:30|10787.04|10787.04|10787.21|10787.21|10787.21|10787.21|10787.04|10787.04|0
1650462880000|2022-04-20 13:54:40|10787.71|10787.71|10791.57|10791.57|10791.57|10791.57|10787.71|10787.71|0
1650462890000|2022-04-20 13:54:50|10791.17|10791.17|10791.3|10791.3|10791.3|10791.3|10791.17|10791.17|0
1650462900000|2022-04-20 13:55:00|10791.51|10791.51|10790.3|10790.3|10791.51|10791.51|10790.3|10790.3|0
1650462910000|2022-04-20 13:55:10|10787.21|10787.21|10788.18|10788.18|10788.18|10788.18|10787.21|10787.21|0
1650462920000|2022-04-20 13:55:20|10788.53|10788.53|10788.82|10788.82|10789.32|10789.32|10788.53|10788.53|0
1650462930000|2022-04-20 13:55:30|10788.59|10788.59|10788.72|10788.72|10788.76|10788.76|10788.59|10788.59|0
1650462940000|2022-04-20 13:55:40|10787.54|10787.54|10783.19|10783.19|10787.54|10787.54|10783.02|10783.02|0
1650462950000|2022-04-20 13:55:50|10783.59|10783.59|10783.76|10783.76|10783.76|10783.76|10783.59|10783.59|0
1650462960000|2022-04-20 13:56:00|10784.74|10784.74|10785.05|10785.05|10785.05|10785.05|10784.74|10784.74|0
1650462970000|2022-04-20 13:56:10|10784.9|10784.9|10784.97|10784.97|10784.97|10784.97|10784.9|10784.9|0
1650462980000|2022-04-20 13:56:20|10784.74|10784.74|10784.4|10784.4|10784.74|10784.74|10784.4|10784.4|0
1650462990000|2022-04-20 13:56:30|10785.37|10785.37|10788.19|10788.19|10788.83|10788.83|10785.37|10785.37|0
1650463000000|2022-04-20 13:56:40|10788.58|10788.58|10789.56|10789.56|10789.56|10789.56|10788.58|10788.58|0
1650463010000|2022-04-20 13:56:50|10788.58|10788.58|10788.58|10788.58|10788.58|10788.58|10788.19|10788.19|0
1650463020000|2022-04-20 13:57:00|10787.4|10787.4|10787.29|10787.29|10787.4|10787.4|10787.29|10787.29|0
1650463030000|2022-04-20 13:57:10|10788.26|10788.26|10789.47|10789.47|10789.47|10789.47|10787.29|10787.29|0
1650463040000|2022-04-20 13:57:20|10790.45|10790.45|10789.06|10789.06|10790.45|10790.45|10788.08|10788.08|0
1650463050000|2022-04-20 13:57:30|10790.03|10790.03|10791.66|10791.66|10792.64|10792.64|10790.03|10790.03|0
1650463060000|2022-04-20 13:57:40|10791.5|10791.5|10789.8|10789.8|10792.48|10792.48|10789.8|10789.8|0
1650463070000|2022-04-20 13:57:50|10789.68|10789.68|10788.5|10788.5|10789.68|10789.68|10788.5|10788.5|0
1650463080000|2022-04-20 13:58:00|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|0
1650463090000|2022-04-20 13:58:10|10786.13|10786.13|10786.63|10786.63|10786.63|10786.63|10786.13|10786.13|0
1650463100000|2022-04-20 13:58:20|10787.82|10787.82|10788.21|10788.21|10788.21|10788.21|10786.63|10786.63|0
1650463110000|2022-04-20 13:58:30|10787.02|10787.02|10787.6|10787.6|10788|10788|10787.02|10787.02|0
1650463130000|2022-04-20 13:58:50|10788.79|10788.79|10788.8|10788.8|10788.8|10788.8|10788.66|10788.66|0
1650463140000|2022-04-20 13:59:00|10789.03|10789.03|10784.11|10784.11|10789.03|10789.03|10784.11|10784.11|0
1650463150000|2022-04-20 13:59:10|10782.92|10782.92|10781.84|10781.84|10782.92|10782.92|10781.74|10781.74|0
1650463160000|2022-04-20 13:59:20|10781.97|10781.97|10780.79|10780.79|10781.97|10781.97|10780.79|10780.79|0
1650463170000|2022-04-20 13:59:30|10781.76|10781.76|10781.16|10781.16|10782.62|10782.62|10780.18|10780.18|0
1650463190000|2022-04-20 13:59:50|10782.14|10782.14|10781.29|10781.29|10782.14|10782.14|10778.92|10778.92|0
1650463200000|2022-04-20 14:00:00|10778.9|10778.9|10775.5|10775.5|10778.9|10778.9|10775.5|10775.5|0
1650463210000|2022-04-20 14:00:10|10776.7|10776.7|10776.7|10776.7|10777.9|10777.9|10776.7|10776.7|0
1650463220000|2022-04-20 14:00:20|10777.6|10777.6|10778.4|10778.4|10778.4|10778.4|10777.2|10777.2|0
1650463230000|2022-04-20 14:00:30|10777.2|10777.2|10778.3|10778.3|10778.4|10778.4|10776|10776|0
1650463240000|2022-04-20 14:00:40|10778.2|10778.2|10774.8|10774.8|10778.2|10778.2|10774.8|10774.8|0
1650463250000|2022-04-20 14:00:50|10776|10776|10777.4|10777.4|10778.4|10778.4|10776|10776|0
1650463260000|2022-04-20 14:01:00|10778.4|10778.4|10779.9|10779.9|10779.9|10779.9|10778.4|10778.4|0
1650463270000|2022-04-20 14:01:10|10781.1|10781.1|10782.3|10782.3|10782.3|10782.3|10781.1|10781.1|0
1650463280000|2022-04-20 14:01:20|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|10784.2|0
1650463290000|2022-04-20 14:01:30|10783.2|10783.2|10784.2|10784.2|10784.3|10784.3|10782|10782|0
1650463310000|2022-04-20 14:01:50|10783.3|10783.3|10782.6|10782.6|10783.3|10783.3|10782.6|10782.6|0
1650463320000|2022-04-20 14:02:00|10781.5|10781.5|10778|10778|10781.5|10781.5|10778|10778|0
1650463330000|2022-04-20 14:02:10|10779.1|10779.1|10779.5|10779.5|10780.8|10780.8|10779.1|10779.1|0
1650463340000|2022-04-20 14:02:20|10779.8|10779.8|10781.7|10781.7|10781.9|10781.9|10779.8|10779.8|0
1650463350000|2022-04-20 14:02:30|10780.5|10780.5|10781.3|10781.3|10781.3|10781.3|10780.1|10780.1|0
1650463360000|2022-04-20 14:02:40|10780.1|10780.1|10781.3|10781.3|10781.3|10781.3|10780.1|10780.1|0
1650463370000|2022-04-20 14:02:50|10778.9|10778.9|10777.9|10777.9|10778.9|10778.9|10777.9|10777.9|0
1650463380000|2022-04-20 14:03:00|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|0
1650463390000|2022-04-20 14:03:10|10776.3|10776.3|10776|10776|10776.3|10776.3|10776|10776|0
1650463400000|2022-04-20 14:03:20|10776.4|10776.4|10777.4|10777.4|10777.4|10777.4|10776.4|10776.4|0
1650463410000|2022-04-20 14:03:30|10776.4|10776.4|10777.4|10777.4|10777.4|10777.4|10776.4|10776.4|0
1650463430000|2022-04-20 14:03:50|10776.2|10776.2|10774|10774|10776.2|10776.2|10774|10774|0
1650463440000|2022-04-20 14:04:00|10773.6|10773.6|10773.5|10773.5|10773.6|10773.6|10772.5|10772.5|0
1650463450000|2022-04-20 14:04:10|10772.3|10772.3|10770.1|10770.1|10772.3|10772.3|10770.1|10770.1|0
1650463460000|2022-04-20 14:04:20|10769.7|10769.7|10769.6|10769.6|10769.9|10769.9|10769.5|10769.5|0
1650463470000|2022-04-20 14:04:30|10769.7|10769.7|10769|10769|10769.7|10769.7|10769|10769|0
1650463480000|2022-04-20 14:04:40|10768.7|10768.7|10769.7|10769.7|10769.7|10769.7|10768.7|10768.7|0
1650463490000|2022-04-20 14:04:50|10768.7|10768.7|10769.7|10769.7|10769.7|10769.7|10768.7|10768.7|0
1650463500000|2022-04-20 14:05:00|10769.4|10769.4|10769.5|10769.5|10769.5|10769.5|10769.2|10769.2|0
1650463510000|2022-04-20 14:05:10|10767.6|10767.6|10767.2|10767.2|10767.6|10767.6|10767.2|10767.2|0
1650463520000|2022-04-20 14:05:20|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|0
1650463530000|2022-04-20 14:05:30|10766|10766|10772.4|10772.4|10772.4|10772.4|10766|10766|0
1650463540000|2022-04-20 14:05:40|10772.6|10772.6|10777.7|10777.7|10777.7|10777.7|10772.6|10772.6|0
1650463550000|2022-04-20 14:05:50|10775.3|10775.3|10775.5|10775.5|10775.8|10775.8|10775.3|10775.3|0
1650463570000|2022-04-20 14:06:10|10777.9|10777.9|10778.9|10778.9|10779.3|10779.3|10777.9|10777.9|0
1650463580000|2022-04-20 14:06:20|10778.8|10778.8|10777.7|10777.7|10778.8|10778.8|10777.6|10777.6|0
1650463590000|2022-04-20 14:06:30|10776.7|10776.7|10776.9|10776.9|10776.9|10776.9|10776.7|10776.7|0
1650463600000|2022-04-20 14:06:40|10775.8|10775.8|10780.5|10780.5|10780.5|10780.5|10775.8|10775.8|0
1650463610000|2022-04-20 14:06:50|10782.4|10782.4|10782.4|10782.4|10782.9|10782.9|10782.4|10782.4|0
1650463620000|2022-04-20 14:07:00|10782.3|10782.3|10782|10782|10783|10783|10781.6|10781.6|0
1650463630000|2022-04-20 14:07:10|10781.6|10781.6|10785.5|10785.5|10785.5|10785.5|10781.6|10781.6|0
1650463650000|2022-04-20 14:07:30|10785.3|10785.3|10787.7|10787.7|10788.9|10788.9|10785.3|10785.3|0
1650463660000|2022-04-20 14:07:40|10788.2|10788.2|10788.5|10788.5|10788.5|10788.5|10788.2|10788.2|0
1650463670000|2022-04-20 14:07:50|10786.1|10786.1|10785|10785|10786.2|10786.2|10785|10785|0
1650463680000|2022-04-20 14:08:00|10784.8|10784.8|10785.6|10785.6|10786|10786|10784.8|10784.8|0
1650463690000|2022-04-20 14:08:10|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|0
1650463700000|2022-04-20 14:08:20|10786.6|10786.6|10785|10785|10786.6|10786.6|10785|10785|0
1650463710000|2022-04-20 14:08:30|10783.4|10783.4|10784.6|10784.6|10784.6|10784.6|10783.4|10783.4|0
1650463720000|2022-04-20 14:08:40|10784.8|10784.8|10784.2|10784.2|10784.8|10784.8|10784.2|10784.2|0
1650463730000|2022-04-20 14:08:50|10784|10784|10786.7|10786.7|10786.7|10786.7|10784|10784|0
1650463740000|2022-04-20 14:09:00|10787.1|10787.1|10789.4|10789.4|10789.4|10789.4|10787.1|10787.1|0
1650463750000|2022-04-20 14:09:10|10789|10789|10789.5|10789.5|10789.5|10789.5|10787.3|10787.3|0
1650463760000|2022-04-20 14:09:20|10788.5|10788.5|10788.2|10788.2|10788.5|10788.5|10788.2|10788.2|0
1650463770000|2022-04-20 14:09:30|10788.1|10788.1|10788.1|10788.1|10788.3|10788.3|10788.1|10788.1|0
1650463780000|2022-04-20 14:09:40|10784.6|10784.6|10786.3|10786.3|10786.3|10786.3|10784.6|10784.6|0
1650463790000|2022-04-20 14:09:50|10788.2|10788.2|10788.5|10788.5|10788.5|10788.5|10787.3|10787.3|0
1650463800000|2022-04-20 14:10:00|10788.8|10788.8|10788.6|10788.6|10788.8|10788.8|10788.5|10788.5|0
1650463810000|2022-04-20 14:10:10|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|10787.6|0
1650463820000|2022-04-20 14:10:20|10788.8|10788.8|10794.6|10794.6|10795|10795|10788.8|10788.8|0
1650463840000|2022-04-20 14:10:40|10796.1|10796.1|10795.1|10795.1|10796.1|10796.1|10795.1|10795.1|0
1650463850000|2022-04-20 14:10:50|10794.1|10794.1|10794.9|10794.9|10795.9|10795.9|10794.1|10794.1|0
1650463860000|2022-04-20 14:11:00|10795.1|10795.1|10795|10795|10795.1|10795.1|10795|10795|0
1650463870000|2022-04-20 14:11:10|10797.3|10797.3|10797.8|10797.8|10797.8|10797.8|10797.3|10797.3|0
1650463880000|2022-04-20 14:11:20|10798.7|10798.7|10801|10801|10801|10801|10797.8|10797.8|0
1650463890000|2022-04-20 14:11:30|10801|10801|10801.6|10801.6|10801.6|10801.6|10801|10801|0
1650463900000|2022-04-20 14:11:40|10802.8|10802.8|10803.9|10803.9|10803.9|10803.9|10802.8|10802.8|0
1650463910000|2022-04-20 14:11:50|10803.7|10803.7|10802.8|10802.8|10803.7|10803.7|10802.8|10802.8|0
1650463930000|2022-04-20 14:12:10|10803.2|10803.2|10803.6|10803.6|10803.6|10803.6|10803.2|10803.2|0
1650463940000|2022-04-20 14:12:20|10804.1|10804.1|10804.3|10804.3|10805.3|10805.3|10804.1|10804.1|0
1650463950000|2022-04-20 14:12:30|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|10804.2|0
1650463960000|2022-04-20 14:12:40|10804.5|10804.5|10808.2|10808.2|10808.2|10808.2|10804.5|10804.5|0
1650463970000|2022-04-20 14:12:50|10808.4|10808.4|10812.4|10812.4|10812.4|10812.4|10808.4|10808.4|0
1650463980000|2022-04-20 14:13:00|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|10811.2|0
1650463990000|2022-04-20 14:13:10|10810|10810|10810.5|10810.5|10810.5|10810.5|10810|10810|0
1650464000000|2022-04-20 14:13:20|10810.5|10810.5|10810.5|10810.5|10811.7|10811.7|10810.5|10810.5|0
1650464010000|2022-04-20 14:13:30|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|0
1650464020000|2022-04-20 14:13:40|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|0
1650464030000|2022-04-20 14:13:50|10812.1|10812.1|10812.2|10812.2|10812.2|10812.2|10812.1|10812.1|0
1650464040000|2022-04-20 14:14:00|10811|10811|10809.1|10809.1|10811|10811|10807.8|10807.8|0
1650464050000|2022-04-20 14:14:10|10809|10809|10807.4|10807.4|10809|10809|10807.4|10807.4|0
1650464060000|2022-04-20 14:14:20|10807.2|10807.2|10807|10807|10807.4|10807.4|10807|10807|0
1650464070000|2022-04-20 14:14:30|10807.4|10807.4|10808|10808|10808|10808|10807.4|10807.4|0
1650464080000|2022-04-20 14:14:40|10808.9|10808.9|10808.8|10808.8|10808.9|10808.9|10808.8|10808.8|0
1650464090000|2022-04-20 14:14:50|10810|10810|10810.8|10810.8|10810.8|10810.8|10810|10810|0
1650464110000|2022-04-20 14:15:10|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|10811.45|0
1650464120000|2022-04-20 14:15:20|10811.06|10811.06|10811.06|10811.06|10811.06|10811.06|10811.06|10811.06|0
1650464130000|2022-04-20 14:15:30|10808.21|10808.21|10808.21|10808.21|10808.21|10808.21|10808.21|10808.21|0
1650464140000|2022-04-20 14:15:40|10808.42|10808.42|10808.42|10808.42|10808.42|10808.42|10808.42|10808.42|0
1650464150000|2022-04-20 14:15:50|10808.21|10808.21|10806.82|10806.82|10808.21|10808.21|10806.82|10806.82|0
1650464170000|2022-04-20 14:16:10|10808.18|10808.18|10808.18|10808.18|10808.18|10808.18|10808.18|10808.18|0
1650464180000|2022-04-20 14:16:20|10811.04|10811.04|10810.84|10810.84|10811.04|10811.04|10810.84|10810.84|0
1650464190000|2022-04-20 14:16:30|10809.18|10809.18|10806.88|10806.88|10809.18|10809.18|10806.88|10806.88|0
1650464200000|2022-04-20 14:16:40|10806.8|10806.8|10808.25|10808.25|10808.25|10808.25|10806.72|10806.72|0
1650464210000|2022-04-20 14:16:50|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|10807.27|0
1650464220000|2022-04-20 14:17:00|10807.17|10807.17|10809.81|10809.81|10809.81|10809.81|10807.17|10807.17|0
1650464230000|2022-04-20 14:17:10|10811|10811|10811.97|10811.97|10811.97|10811.97|10811|10811|0
1650464240000|2022-04-20 14:17:20|10812.18|10812.18|10812.18|10812.18|10812.18|10812.18|10812.18|10812.18|0
1650464250000|2022-04-20 14:17:30|10812.38|10812.38|10814.26|10814.26|10814.26|10814.26|10812.38|10812.38|0
1650464260000|2022-04-20 14:17:40|10815.63|10815.63|10817.7|10817.7|10817.7|10817.7|10815.23|10815.23|0
1650464270000|2022-04-20 14:17:50|10817.86|10817.86|10818.28|10818.28|10818.28|10818.28|10817.86|10817.86|0
1650464280000|2022-04-20 14:18:00|10817.09|10817.09|10817.09|10817.09|10817.09|10817.09|10817.09|10817.09|0
1650464290000|2022-04-20 14:18:10|10817.19|10817.19|10817.07|10817.07|10817.47|10817.47|10817.07|10817.07|0
1650464300000|2022-04-20 14:18:20|10815.89|10815.89|10815.98|10815.98|10815.98|10815.98|10815.89|10815.89|0
1650464310000|2022-04-20 14:18:30|10816.33|10816.33|10818.88|10818.88|10818.88|10818.88|10816.33|10816.33|0
1650464320000|2022-04-20 14:18:40|10819.09|10819.09|10820.28|10820.28|10820.28|10820.28|10819.09|10819.09|0
1650464330000|2022-04-20 14:18:50|10818.61|10818.61|10817.1|10817.1|10818.61|10818.61|10816.71|10816.71|0
1650464340000|2022-04-20 14:19:00|10817.5|10817.5|10815.99|10815.99|10817.5|10817.5|10815.99|10815.99|0
1650464360000|2022-04-20 14:19:20|10816.96|10816.96|10816.96|10816.96|10816.96|10816.96|10816.96|10816.96|0
1650464380000|2022-04-20 14:19:40|10816.81|10816.81|10815.63|10815.63|10816.81|10816.81|10815.63|10815.63|0
1650464390000|2022-04-20 14:19:50|10815.51|10815.51|10813.14|10813.14|10815.51|10815.51|10811.96|10811.96|0
1650464400000|2022-04-20 14:20:00|10812.64|10812.64|10812.59|10812.59|10812.64|10812.64|10811.41|10811.41|0
1650464420000|2022-04-20 14:20:20|10812.93|10812.93|10813.09|10813.09|10813.44|10813.44|10812.93|10812.93|0
1650464430000|2022-04-20 14:20:30|10814.27|10814.27|10814.27|10814.27|10814.27|10814.27|10814.27|10814.27|0
1650464440000|2022-04-20 14:20:40|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|10814.78|0
1650464450000|2022-04-20 14:20:50|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|10814.89|0
1650464460000|2022-04-20 14:21:00|10815.01|10815.01|10815.01|10815.01|10815.99|10815.99|10815.01|10815.01|0
1650464470000|2022-04-20 14:21:10|10815.41|10815.41|10819.15|10819.15|10819.15|10819.15|10815.41|10815.41|0
1650464480000|2022-04-20 14:21:20|10819.36|10819.36|10819.15|10819.15|10819.36|10819.36|10819.15|10819.15|0
1650464490000|2022-04-20 14:21:30|10820.33|10820.33|10820.33|10820.33|10820.33|10820.33|10820.33|10820.33|0
1650464500000|2022-04-20 14:21:40|10819.35|10819.35|10818.5|10818.5|10819.35|10819.35|10818.37|10818.37|0
1650464510000|2022-04-20 14:21:50|10818.16|10818.16|10818.16|10818.16|10818.16|10818.16|10818.16|10818.16|0
1650464520000|2022-04-20 14:22:00|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|10818.04|0
1650464530000|2022-04-20 14:22:10|10816.86|10816.86|10817.26|10817.26|10817.26|10817.26|10816.86|10816.86|0
1650464540000|2022-04-20 14:22:20|10817.12|10817.12|10814.82|10814.82|10817.19|10817.19|10814.82|10814.82|0
1650464550000|2022-04-20 14:22:30|10814.7|10814.7|10814.5|10814.5|10814.7|10814.7|10814.5|10814.5|0
1650464560000|2022-04-20 14:22:40|10815|10815|10816.45|10816.45|10816.45|10816.45|10815|10815|0
1650464570000|2022-04-20 14:22:50|10816.34|10816.34|10816.2|10816.2|10816.34|10816.34|10816.2|10816.2|0
1650464580000|2022-04-20 14:23:00|10816.58|10816.58|10816.02|10816.02|10816.58|10816.58|10816.02|10816.02|0
1650464590000|2022-04-20 14:23:10|10815.28|10815.28|10811.56|10811.56|10815.28|10815.28|10811.56|10811.56|0
1650464600000|2022-04-20 14:23:20|10811.35|10811.35|10811.33|10811.33|10811.55|10811.55|10810.35|10810.35|0
1650464610000|2022-04-20 14:23:30|10810.35|10810.35|10811.53|10811.53|10811.53|10811.53|10810.35|10810.35|0
1650464640000|2022-04-20 14:24:00|10811.19|10811.19|10808.14|10808.14|10811.19|10811.19|10808.14|10808.14|0
1650464760000|2022-04-20 14:26:00|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|10808.08|0
1650464770000|2022-04-20 14:26:10|10807.93|10807.93|10808.89|10808.89|10808.89|10808.89|10807.93|10807.93|0
1650464790000|2022-04-20 14:26:30|10808.66|10808.66|10808.82|10808.82|10810|10810|10808.66|10808.66|0
1650464800000|2022-04-20 14:26:40|10807.84|10807.84|10807.84|10807.84|10807.84|10807.84|10807.84|10807.84|0
1650464810000|2022-04-20 14:26:50|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|0
1650464820000|2022-04-20 14:27:00|10809.03|10809.03|10812.27|10812.27|10812.27|10812.27|10809.03|10809.03|0
1650464830000|2022-04-20 14:27:10|10812.43|10812.43|10812.2|10812.2|10812.6|10812.6|10812.2|10812.2|0
1650464850000|2022-04-20 14:27:30|10812.62|10812.62|10812.62|10812.62|10812.62|10812.62|10812.62|10812.62|0
1650464860000|2022-04-20 14:27:40|10811.64|10811.64|10811.04|10811.04|10811.64|10811.64|10811.04|10811.04|0
1650464870000|2022-04-20 14:27:50|10812.22|10812.22|10813.2|10813.2|10813.2|10813.2|10812.22|10812.22|0
1650464880000|2022-04-20 14:28:00|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|10813.43|0
1650464890000|2022-04-20 14:28:10|10814.61|10814.61|10815.02|10815.02|10815.02|10815.02|10814.61|10814.61|0
1650464900000|2022-04-20 14:28:20|10815.12|10815.12|10815.12|10815.12|10815.12|10815.12|10815.12|10815.12|0
1650464910000|2022-04-20 14:28:30|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|0
1650464920000|2022-04-20 14:28:40|10813.82|10813.82|10813.82|10813.82|10813.82|10813.82|10813.82|10813.82|0
1650464930000|2022-04-20 14:28:50|10813.66|10813.66|10813.82|10813.82|10813.82|10813.82|10813.66|10813.66|0
1650464940000|2022-04-20 14:29:00|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|10814.02|0
1650464950000|2022-04-20 14:29:10|10815|10815|10815|10815|10815|10815|10815|10815|0
1650464960000|2022-04-20 14:29:20|10816.18|10816.18|10815.21|10815.21|10816.18|10816.18|10815.21|10815.21|0
1650464970000|2022-04-20 14:29:30|10814.23|10814.23|10814.23|10814.23|10816.18|10816.18|10814.23|10814.23|0
1650464990000|2022-04-20 14:29:50|10813.05|10813.05|10811.62|10811.62|10813.05|10813.05|10811.62|10811.62|0
1650465000000|2022-04-20 14:30:00|10811.5|10811.5|10811.8|10811.8|10812.8|10812.8|10811.5|10811.5|0
1650465010000|2022-04-20 14:30:10|10812.2|10812.2|10806.1|10806.1|10812.2|10812.2|10806.1|10806.1|0
1650465020000|2022-04-20 14:30:20|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|0
1650465030000|2022-04-20 14:30:30|10805.4|10805.4|10804.8|10804.8|10805.4|10805.4|10804.8|10804.8|0
1650465040000|2022-04-20 14:30:40|10804.6|10804.6|10804.5|10804.5|10804.6|10804.6|10804.5|10804.5|0
1650465050000|2022-04-20 14:30:50|10803.5|10803.5|10803.5|10803.5|10803.5|10803.5|10803.5|10803.5|0
1650465060000|2022-04-20 14:31:00|10803.3|10803.3|10803.3|10803.3|10803.3|10803.3|10803.3|10803.3|0
1650465070000|2022-04-20 14:31:10|10803.3|10803.3|10803.9|10803.9|10803.9|10803.9|10802.7|10802.7|0
1650465080000|2022-04-20 14:31:20|10803.8|10803.8|10803|10803|10804.2|10804.2|10803|10803|0
1650465090000|2022-04-20 14:31:30|10801.8|10801.8|10800|10800|10801.8|10801.8|10800|10800|0
1650465100000|2022-04-20 14:31:40|10799.6|10799.6|10799.3|10799.3|10799.6|10799.6|10799.3|10799.3|0
1650465110000|2022-04-20 14:31:50|10800.3|10800.3|10799.7|10799.7|10800.7|10800.7|10799.7|10799.7|0
1650465120000|2022-04-20 14:32:00|10800.9|10800.9|10801.6|10801.6|10801.6|10801.6|10800.9|10800.9|0
1650465130000|2022-04-20 14:32:10|10802.6|10802.6|10804.1|10804.1|10804.1|10804.1|10802.6|10802.6|0
1650465140000|2022-04-20 14:32:20|10803.7|10803.7|10801.5|10801.5|10804.9|10804.9|10801.5|10801.5|0
1650465150000|2022-04-20 14:32:30|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|10801.9|0
1650465170000|2022-04-20 14:32:50|10801.5|10801.5|10803.1|10803.1|10803.1|10803.1|10801.5|10801.5|0
1650465180000|2022-04-20 14:33:00|10800.9|10800.9|10798.9|10798.9|10800.9|10800.9|10798.9|10798.9|0
1650465200000|2022-04-20 14:33:20|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|10800.1|0
1650465210000|2022-04-20 14:33:30|10800.4|10800.4|10800.6|10800.6|10800.6|10800.6|10800.4|10800.4|0
1650465220000|2022-04-20 14:33:40|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|10800.2|0
1650465230000|2022-04-20 14:33:50|10801.4|10801.4|10803.2|10803.2|10803.2|10803.2|10801.4|10801.4|0
1650465240000|2022-04-20 14:34:00|10803.4|10803.4|10806.8|10806.8|10806.8|10806.8|10803.4|10803.4|0
1650465250000|2022-04-20 14:34:10|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|0
1650465260000|2022-04-20 14:34:20|10806.3|10806.3|10803.9|10803.9|10806.3|10806.3|10803.7|10803.7|0
1650465270000|2022-04-20 14:34:30|10802|10802|10803.4|10803.4|10803.4|10803.4|10802|10802|0
1650465290000|2022-04-20 14:34:50|10803.6|10803.6|10804.8|10804.8|10804.8|10804.8|10803.6|10803.6|0
1650465300000|2022-04-20 14:35:00|10805.8|10805.8|10805|10805|10805.8|10805.8|10804.8|10804.8|0
1650465310000|2022-04-20 14:35:10|10805.3|10805.3|10806.1|10806.1|10806.1|10806.1|10805.3|10805.3|0
1650465320000|2022-04-20 14:35:20|10806.2|10806.2|10806.4|10806.4|10806.4|10806.4|10806.2|10806.2|0
1650465330000|2022-04-20 14:35:30|10806.6|10806.6|10807|10807|10807|10807|10806.6|10806.6|0
1650465340000|2022-04-20 14:35:40|10805.6|10805.6|10804.5|10804.5|10805.6|10805.6|10804.5|10804.5|0
1650465350000|2022-04-20 14:35:50|10803.3|10803.3|10800.4|10800.4|10803.3|10803.3|10800.4|10800.4|0
1650465360000|2022-04-20 14:36:00|10801|10801|10801|10801|10801|10801|10801|10801|0
1650465370000|2022-04-20 14:36:10|10802.2|10802.2|10801.4|10801.4|10802.7|10802.7|10801.4|10801.4|0
1650465380000|2022-04-20 14:36:20|10803.8|10803.8|10804.4|10804.4|10804.4|10804.4|10803.8|10803.8|0
1650465390000|2022-04-20 14:36:30|10804.7|10804.7|10805.1|10805.1|10805.1|10805.1|10804.7|10804.7|0
1650465400000|2022-04-20 14:36:40|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|0
1650465410000|2022-04-20 14:36:50|10806.4|10806.4|10805.9|10805.9|10806.4|10806.4|10805.9|10805.9|0
1650465420000|2022-04-20 14:37:00|10805.5|10805.5|10803.2|10803.2|10805.5|10805.5|10803.2|10803.2|0
1650465430000|2022-04-20 14:37:10|10804.2|10804.2|10805.2|10805.2|10805.2|10805.2|10804.2|10804.2|0
1650465440000|2022-04-20 14:37:20|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|10805.4|0
1650465450000|2022-04-20 14:37:30|10805|10805|10805.8|10805.8|10805.8|10805.8|10805|10805|0
1650465460000|2022-04-20 14:37:40|10805.4|10805.4|10807.7|10807.7|10807.9|10807.9|10805.4|10805.4|0
1650465480000|2022-04-20 14:38:00|10807.6|10807.6|10807.8|10807.8|10807.8|10807.8|10807.6|10807.6|0
1650465490000|2022-04-20 14:38:10|10807.9|10807.9|10808|10808|10808|10808|10807.9|10807.9|0
1650465500000|2022-04-20 14:38:20|10806.8|10806.8|10805.8|10805.8|10806.8|10806.8|10805.8|10805.8|0
1650465510000|2022-04-20 14:38:30|10805.9|10805.9|10805.9|10805.9|10805.9|10805.9|10805.9|10805.9|0
1650465520000|2022-04-20 14:38:40|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|10806.3|0
1650465530000|2022-04-20 14:38:50|10807.5|10807.5|10810.6|10810.6|10810.6|10810.6|10807.5|10807.5|0
1650465540000|2022-04-20 14:39:00|10810.8|10810.8|10809.6|10809.6|10811.2|10811.2|10809.6|10809.6|0
1650465550000|2022-04-20 14:39:10|10809.5|10809.5|10806.9|10806.9|10809.5|10809.5|10806.9|10806.9|0
1650465560000|2022-04-20 14:39:20|10807.3|10807.3|10807.7|10807.7|10807.7|10807.7|10807.3|10807.3|0
1650465580000|2022-04-20 14:39:40|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|0
1650465600000|2022-04-20 14:40:00|10807.6|10807.6|10810|10810|10810|10810|10807.6|10807.6|0
1650465610000|2022-04-20 14:40:10|10810.5|10810.5|10809.2|10809.2|10810.5|10810.5|10809.2|10809.2|0
1650465620000|2022-04-20 14:40:20|10809.1|10809.1|10809.5|10809.5|10809.5|10809.5|10809.1|10809.1|0
1650465630000|2022-04-20 14:40:30|10808.3|10808.3|10807.7|10807.7|10808.7|10808.7|10807.7|10807.7|0
1650465640000|2022-04-20 14:40:40|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|10807.3|0
1650465650000|2022-04-20 14:40:50|10808.3|10808.3|10809.7|10809.7|10810|10810|10808.3|10808.3|0
1650465660000|2022-04-20 14:41:00|10809.3|10809.3|10809.9|10809.9|10809.9|10809.9|10809.3|10809.3|0
1650465680000|2022-04-20 14:41:20|10810.9|10810.9|10812.1|10812.1|10812.1|10812.1|10810.9|10810.9|0
1650465690000|2022-04-20 14:41:30|10812.6|10812.6|10814.2|10814.2|10814.2|10814.2|10812.6|10812.6|0
1650465700000|2022-04-20 14:41:40|10814.4|10814.4|10814.2|10814.2|10814.4|10814.4|10814.2|10814.2|0
1650465710000|2022-04-20 14:41:50|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|0
1650465720000|2022-04-20 14:42:00|10814.4|10814.4|10814.6|10814.6|10814.6|10814.6|10814.4|10814.4|0
1650465730000|2022-04-20 14:42:10|10815.5|10815.5|10814.6|10814.6|10817|10817|10814.6|10814.6|0
1650465740000|2022-04-20 14:42:20|10814.8|10814.8|10815.4|10815.4|10815.4|10815.4|10814.4|10814.4|0
1650465750000|2022-04-20 14:42:30|10815.3|10815.3|10815.6|10815.6|10815.6|10815.6|10815.3|10815.3|0
1650465760000|2022-04-20 14:42:40|10815.7|10815.7|10814.4|10814.4|10815.7|10815.7|10814.4|10814.4|0
1650465770000|2022-04-20 14:42:50|10814.7|10814.7|10815|10815|10815.9|10815.9|10814.7|10814.7|0
1650465780000|2022-04-20 14:43:00|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|10814.6|0
1650465790000|2022-04-20 14:43:10|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|0
1650465800000|2022-04-20 14:43:20|10815.5|10815.5|10815.9|10815.9|10815.9|10815.9|10815.5|10815.5|0
1650465810000|2022-04-20 14:43:30|10817.1|10817.1|10817.9|10817.9|10817.9|10817.9|10817.1|10817.1|0
1650465820000|2022-04-20 14:43:40|10817.5|10817.5|10817.4|10817.4|10817.5|10817.5|10817.4|10817.4|0
1650465830000|2022-04-20 14:43:50|10817.4|10817.4|10815.6|10815.6|10817.4|10817.4|10815.5|10815.5|0
1650465840000|2022-04-20 14:44:00|10814.5|10814.5|10813.8|10813.8|10814.5|10814.5|10813.8|10813.8|0
1650465850000|2022-04-20 14:44:10|10813.6|10813.6|10813.3|10813.3|10813.7|10813.7|10813.3|10813.3|0
1650465860000|2022-04-20 14:44:20|10813.5|10813.5|10813.5|10813.5|10813.5|10813.5|10813.5|10813.5|0
1650465870000|2022-04-20 14:44:30|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|0
1650465880000|2022-04-20 14:44:40|10815|10815|10815|10815|10815|10815|10815|10815|0
1650465890000|2022-04-20 14:44:50|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|10813.8|0
1650465900000|2022-04-20 14:45:00|10813.38|10813.38|10813.38|10813.38|10813.38|10813.38|10813.38|10813.38|0
1650465910000|2022-04-20 14:45:10|10812.4|10812.4|10812.48|10812.48|10812.48|10812.48|10812.4|10812.4|0
1650465940000|2022-04-20 14:45:40|10813.46|10813.46|10813.46|10813.46|10813.46|10813.46|10813.46|10813.46|0
1650465950000|2022-04-20 14:45:50|10813.25|10813.25|10814.43|10814.43|10814.43|10814.43|10813.25|10813.25|0
1650465960000|2022-04-20 14:46:00|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|10814.31|0
1650465970000|2022-04-20 14:46:10|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|10813.97|0
1650465980000|2022-04-20 14:46:20|10813.57|10813.57|10813.57|10813.57|10813.57|10813.57|10813.57|10813.57|0
1650465990000|2022-04-20 14:46:30|10813.17|10813.17|10813.36|10813.36|10813.36|10813.36|10813.17|10813.17|0
1650466000000|2022-04-20 14:46:40|10813.1|10813.1|10812.71|10812.71|10813.1|10813.1|10812.71|10812.71|0
1650466010000|2022-04-20 14:46:50|10812.31|10812.31|10811.97|10811.97|10812.31|10812.31|10811.97|10811.97|0
1650466020000|2022-04-20 14:47:00|10811.74|10811.74|10811.74|10811.74|10811.74|10811.74|10811.74|10811.74|0
1650466030000|2022-04-20 14:47:10|10811.48|10811.48|10811.48|10811.48|10811.48|10811.48|10811.48|10811.48|0
1650466050000|2022-04-20 14:47:30|10811.74|10811.74|10811.85|10811.85|10811.85|10811.85|10811.74|10811.74|0
1650466060000|2022-04-20 14:47:40|10811.64|10811.64|10809.08|10809.08|10811.64|10811.64|10808.71|10808.71|0
1650466070000|2022-04-20 14:47:50|10808.95|10808.95|10810.62|10810.62|10810.97|10810.97|10808.95|10808.95|0
1650466080000|2022-04-20 14:48:00|10810.54|10810.54|10810.49|10810.49|10810.54|10810.54|10810.47|10810.47|0
1650466100000|2022-04-20 14:48:20|10810.72|10810.72|10810.72|10810.72|10810.72|10810.72|10810.72|10810.72|0
1650466110000|2022-04-20 14:48:30|10810.62|10810.62|10810.06|10810.06|10810.62|10810.62|10810.06|10810.06|0
1650466120000|2022-04-20 14:48:40|10808.87|10808.87|10809.26|10809.26|10809.26|10809.26|10808.08|10808.08|0
1650466130000|2022-04-20 14:48:50|10809.1|10809.1|10809.1|10809.1|10809.1|10809.1|10809.1|10809.1|0
1650466140000|2022-04-20 14:49:00|10809.43|10809.43|10807.17|10807.17|10809.43|10809.43|10807.17|10807.17|0
1650466150000|2022-04-20 14:49:10|10807.34|10807.34|10807.36|10807.36|10807.51|10807.51|10807.24|10807.24|0
1650466160000|2022-04-20 14:49:20|10806.17|10806.17|10806.22|10806.22|10806.22|10806.22|10806.17|10806.17|0
1650466170000|2022-04-20 14:49:30|10806.38|10806.38|10807.64|10807.64|10807.64|10807.64|10806.38|10806.38|0
1650466180000|2022-04-20 14:49:40|10807.88|10807.88|10809.22|10809.22|10809.22|10809.22|10807.88|10807.88|0
1650466200000|2022-04-20 14:50:00|10808.88|10808.88|10809.22|10809.22|10809.22|10809.22|10808.88|10808.88|0
1650466210000|2022-04-20 14:50:10|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|0
1650466220000|2022-04-20 14:50:20|10808.08|10808.08|10809.58|10809.58|10809.58|10809.58|10808.08|10808.08|0
1650466240000|2022-04-20 14:50:40|10809.65|10809.65|10808.33|10808.33|10809.65|10809.65|10808.33|10808.33|0
1650466250000|2022-04-20 14:50:50|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|0
1650466260000|2022-04-20 14:51:00|10809.06|10809.06|10809.4|10809.4|10809.4|10809.4|10809.06|10809.06|0
1650466280000|2022-04-20 14:51:20|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10808.94|10808.94|0
1650466290000|2022-04-20 14:51:30|10809.4|10809.4|10809.8|10809.8|10809.8|10809.8|10809|10809|0
1650466300000|2022-04-20 14:51:40|10809|10809|10810.63|10810.63|10810.63|10810.63|10809|10809|0
1650466310000|2022-04-20 14:51:50|10809.66|10809.66|10809.77|10809.77|10809.77|10809.77|10809.66|10809.66|0
1650466350000|2022-04-20 14:52:30|10810|10810|10810.1|10810.1|10810.1|10810.1|10810|10810|0
1650466360000|2022-04-20 14:52:40|10810.26|10810.26|10812.49|10812.49|10812.49|10812.49|10810.26|10810.26|0
1650466370000|2022-04-20 14:52:50|10812.99|10812.99|10812.99|10812.99|10812.99|10812.99|10812.99|10812.99|0
1650466380000|2022-04-20 14:53:00|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|10811.81|0
1650466390000|2022-04-20 14:53:10|10812.99|10812.99|10813.25|10813.25|10813.25|10813.25|10812.99|10812.99|0
1650466400000|2022-04-20 14:53:20|10813.33|10813.33|10814.19|10814.19|10814.31|10814.31|10813.33|10813.33|0
1650466410000|2022-04-20 14:53:30|10813.21|10813.21|10813.47|10813.47|10813.47|10813.47|10813.21|10813.21|0
1650466420000|2022-04-20 14:53:40|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|10813.13|0
1650466430000|2022-04-20 14:53:50|10812.78|10812.78|10812.62|10812.62|10812.78|10812.78|10812.62|10812.62|0
1650466440000|2022-04-20 14:54:00|10812.46|10812.46|10812.06|10812.06|10812.46|10812.46|10812.06|10812.06|0
1650466450000|2022-04-20 14:54:10|10811.85|10811.85|10812.12|10812.12|10812.12|10812.12|10811.85|10811.85|0
1650466460000|2022-04-20 14:54:20|10811.86|10811.86|10812.04|10812.04|10812.04|10812.04|10811.86|10811.86|0
1650466470000|2022-04-20 14:54:30|10812.44|10812.44|10812.04|10812.04|10812.44|10812.44|10812.04|10812.04|0
1650466490000|2022-04-20 14:54:50|10811.35|10811.35|10811.56|10811.56|10811.56|10811.56|10811.35|10811.35|0
1650466550000|2022-04-20 14:55:50|10811.62|10811.62|10811.62|10811.62|10811.62|10811.62|10811.62|10811.62|0
1650466560000|2022-04-20 14:56:00|10811.41|10811.41|10812.81|10812.81|10812.81|10812.81|10811.11|10811.11|0
1650466590000|2022-04-20 14:56:30|10813.32|10813.32|10812.63|10812.63|10813.32|10813.32|10812.63|10812.63|0
1650466600000|2022-04-20 14:56:40|10812.45|10812.45|10810.86|10810.86|10812.45|10812.45|10810.86|10810.86|0
1650466610000|2022-04-20 14:56:50|10810.69|10810.69|10811.38|10811.38|10811.38|10811.38|10810.69|10810.69|0
1650466620000|2022-04-20 14:57:00|10811.59|10811.59|10812.28|10812.28|10812.28|10812.28|10811.59|10811.59|0
1650466630000|2022-04-20 14:57:10|10809.91|10809.91|10809.51|10809.51|10809.91|10809.91|10809.51|10809.51|0
1650466640000|2022-04-20 14:57:20|10809.12|10809.12|10808.65|10808.65|10809.12|10809.12|10808.43|10808.43|0
1650466650000|2022-04-20 14:57:30|10808.31|10808.31|10807.88|10807.88|10808.31|10808.31|10807.68|10807.68|0
1650466660000|2022-04-20 14:57:40|10806.9|10806.9|10806.68|10806.68|10807.59|10807.59|10806.68|10806.68|0
1650466670000|2022-04-20 14:57:50|10806.85|10806.85|10805.3|10805.3|10806.85|10806.85|10805.13|10805.13|0
1650466680000|2022-04-20 14:58:00|10805.99|10805.99|10808.86|10808.86|10808.86|10808.86|10805.99|10805.99|0
1650466690000|2022-04-20 14:58:10|10810.04|10810.04|10809.98|10809.98|10810.04|10810.04|10809.98|10809.98|0
1650466710000|2022-04-20 14:58:30|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|10810.15|0
1650466720000|2022-04-20 14:58:40|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|0
1650466740000|2022-04-20 14:59:00|10809.04|10809.04|10809.76|10809.76|10809.76|10809.76|10808.58|10808.58|0
1650466750000|2022-04-20 14:59:10|10809.69|10809.69|10810.1|10810.1|10810.1|10810.1|10809.69|10809.69|0
1650466760000|2022-04-20 14:59:20|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|10810.29|0
1650466770000|2022-04-20 14:59:30|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|10810.68|0
1650466780000|2022-04-20 14:59:40|10810.61|10810.61|10809.92|10809.92|10810.67|10810.67|10809.92|10809.92|0
1650466790000|2022-04-20 14:59:50|10809.75|10809.75|10810.08|10810.08|10810.25|10810.25|10809.75|10809.75|0
1650466800000|2022-04-20 15:00:00|10809.91|10809.91|10810.6|10810.6|10810.6|10810.6|10809.91|10809.91|0
1650466810000|2022-04-20 15:00:10|10810.2|10810.2|10810.03|10810.03|10810.2|10810.2|10810.03|10810.03|0
1650466820000|2022-04-20 15:00:20|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|10808.85|0
1650466830000|2022-04-20 15:00:30|10808.69|10808.69|10808.89|10808.89|10808.89|10808.89|10808.69|10808.69|0
1650466840000|2022-04-20 15:00:40|10808.81|10808.81|10807.51|10807.51|10808.81|10808.81|10807.51|10807.51|0
1650466850000|2022-04-20 15:00:50|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|10807.4|0
1650466860000|2022-04-20 15:01:00|10807.8|10807.8|10805.01|10805.01|10808.38|10808.38|10804.88|10804.88|0
1650466880000|2022-04-20 15:01:20|10805.15|10805.15|10807.23|10807.23|10807.23|10807.23|10805.15|10805.15|0
1650466890000|2022-04-20 15:01:30|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|0
1650466900000|2022-04-20 15:01:40|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|0
1650466910000|2022-04-20 15:01:50|10806.45|10806.45|10806.96|10806.96|10806.96|10806.96|10806.45|10806.45|0
1650466920000|2022-04-20 15:02:00|10807.46|10807.46|10807.02|10807.02|10807.53|10807.53|10807.02|10807.02|0
1650466930000|2022-04-20 15:02:10|10806.86|10806.86|10806.65|10806.65|10806.86|10806.86|10806.65|10806.65|0
1650466940000|2022-04-20 15:02:20|10806.86|10806.86|10805.88|10805.88|10806.86|10806.86|10805.88|10805.88|0
1650466950000|2022-04-20 15:02:30|10807.06|10807.06|10807.06|10807.06|10807.06|10807.06|10807.06|10807.06|0
1650466960000|2022-04-20 15:02:40|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|0
1650466970000|2022-04-20 15:02:50|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|0
1650466980000|2022-04-20 15:03:00|10806.56|10806.56|10806.4|10806.4|10806.56|10806.56|10806.4|10806.4|0
1650466990000|2022-04-20 15:03:10|10807.38|10807.38|10808.06|10808.06|10808.17|10808.17|10807.38|10807.38|0
1650467000000|2022-04-20 15:03:20|10808.92|10808.92|10808.32|10808.32|10810.1|10810.1|10808.32|10808.32|0
1650467010000|2022-04-20 15:03:30|10808.26|10808.26|10808.26|10808.26|10808.26|10808.26|10808.26|10808.26|0
1650467020000|2022-04-20 15:03:40|10807.91|10807.91|10808.25|10808.25|10808.25|10808.25|10807.91|10807.91|0
1650467030000|2022-04-20 15:03:50|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|10808.05|0
1650467040000|2022-04-20 15:04:00|10808.56|10808.56|10811.27|10811.27|10811.27|10811.27|10808.56|10808.56|0
1650467050000|2022-04-20 15:04:10|10811.34|10811.34|10811.49|10811.49|10811.49|10811.49|10811.34|10811.34|0
1650467060000|2022-04-20 15:04:20|10812.47|10812.47|10813.65|10813.65|10813.65|10813.65|10812.47|10812.47|0
1650467070000|2022-04-20 15:04:30|10813.86|10813.86|10814.98|10814.98|10814.98|10814.98|10813.86|10813.86|0
1650467080000|2022-04-20 15:04:40|10816.17|10816.17|10816.17|10816.17|10816.17|10816.17|10816.17|10816.17|0
1650467090000|2022-04-20 15:04:50|10817.35|10817.35|10818.2|10818.2|10818.2|10818.2|10817.35|10817.35|0
1650467100000|2022-04-20 15:05:00|10817.22|10817.22|10815.64|10815.64|10817.22|10817.22|10815.24|10815.24|0
1650467110000|2022-04-20 15:05:10|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|0
1650467120000|2022-04-20 15:05:20|10817.8|10817.8|10817.8|10817.8|10817.93|10817.93|10817.8|10817.8|0
1650467130000|2022-04-20 15:05:30|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|10816.62|0
1650467140000|2022-04-20 15:05:40|10817.36|10817.36|10817.57|10817.57|10817.78|10817.78|10817.36|10817.36|0
1650467150000|2022-04-20 15:05:50|10817.65|10817.65|10817.44|10817.44|10817.65|10817.65|10817.44|10817.44|0
1650467160000|2022-04-20 15:06:00|10816.46|10816.46|10816.46|10816.46|10816.46|10816.46|10816.46|10816.46|0
1650467170000|2022-04-20 15:06:10|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|10816.29|0
1650467180000|2022-04-20 15:06:20|10815.89|10815.89|10815.89|10815.89|10815.89|10815.89|10815.89|10815.89|0
1650467190000|2022-04-20 15:06:30|10814.91|10814.91|10818.25|10818.25|10819.44|10819.44|10814.91|10814.91|0
1650467210000|2022-04-20 15:06:50|10818.51|10818.51|10818.63|10818.63|10818.63|10818.63|10818.51|10818.51|0
1650467220000|2022-04-20 15:07:00|10818.23|10818.23|10818.87|10818.87|10818.87|10818.87|10818.23|10818.23|0
1650467230000|2022-04-20 15:07:10|10818.48|10818.48|10819.69|10819.69|10819.86|10819.86|10818.48|10818.48|0
1650467240000|2022-04-20 15:07:20|10819.29|10819.29|10818.91|10818.91|10819.29|10819.29|10818.9|10818.9|0
1650467260000|2022-04-20 15:07:40|10819.31|10819.31|10819.31|10819.31|10819.31|10819.31|10819.31|10819.31|0
1650467280000|2022-04-20 15:08:00|10819.19|10819.19|10820.38|10820.38|10820.38|10820.38|10819.19|10819.19|0
1650467290000|2022-04-20 15:08:10|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|10820.05|0
1650467300000|2022-04-20 15:08:20|10819.97|10819.97|10820.54|10820.54|10820.54|10820.54|10819.97|10819.97|0
1650467320000|2022-04-20 15:08:40|10820.71|10820.71|10821.89|10821.89|10821.89|10821.89|10820.71|10820.71|0
1650467330000|2022-04-20 15:08:50|10820.92|10820.92|10819.74|10819.74|10820.92|10820.92|10817.96|10817.96|0
1650467340000|2022-04-20 15:09:00|10817.27|10817.27|10816.95|10816.95|10817.27|10817.27|10816.95|10816.95|0
1650467350000|2022-04-20 15:09:10|10815.97|10815.97|10816.95|10816.95|10816.95|10816.95|10815.97|10815.97|0
1650467360000|2022-04-20 15:09:20|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|10817.08|0
1650467370000|2022-04-20 15:09:30|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|0
1650467400000|2022-04-20 15:10:00|10819.24|10819.24|10819.24|10819.24|10819.24|10819.24|10819.24|10819.24|0
1650467410000|2022-04-20 15:10:10|10819.74|10819.74|10817.53|10817.53|10819.74|10819.74|10817.53|10817.53|0
1650467420000|2022-04-20 15:10:20|10818.71|10818.71|10818.41|10818.41|10819.09|10819.09|10817.91|10817.91|0
1650467430000|2022-04-20 15:10:30|10818.57|10818.57|10818.83|10818.83|10818.83|10818.83|10818.57|10818.57|0
1650467440000|2022-04-20 15:10:40|10819.81|10819.81|10820.32|10820.32|10820.32|10820.32|10819.81|10819.81|0
1650467460000|2022-04-20 15:11:00|10821.3|10821.3|10823.04|10823.04|10823.04|10823.04|10821.3|10821.3|0
1650467470000|2022-04-20 15:11:10|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|10823.78|0
1650467480000|2022-04-20 15:11:20|10824.75|10824.75|10825.1|10825.1|10825.1|10825.1|10824.75|10824.75|0
1650467490000|2022-04-20 15:11:30|10824.7|10824.7|10824.84|10824.84|10824.84|10824.84|10824.7|10824.7|0
1650467500000|2022-04-20 15:11:40|10824.44|10824.44|10824.92|10824.92|10824.92|10824.92|10824.44|10824.44|0
1650467510000|2022-04-20 15:11:50|10824.86|10824.86|10824.36|10824.36|10824.86|10824.86|10824.36|10824.36|0
1650467520000|2022-04-20 15:12:00|10824.29|10824.29|10824.29|10824.29|10824.29|10824.29|10824.29|10824.29|0
1650467530000|2022-04-20 15:12:10|10824.36|10824.36|10824.47|10824.47|10824.47|10824.47|10824.36|10824.36|0
1650467540000|2022-04-20 15:12:20|10824.58|10824.58|10824.58|10824.58|10824.58|10824.58|10824.58|10824.58|0
1650467560000|2022-04-20 15:12:40|10823.4|10823.4|10823.17|10823.17|10823.4|10823.4|10823.17|10823.17|0
1650467570000|2022-04-20 15:12:50|10822.96|10822.96|10822.84|10822.84|10822.96|10822.96|10822.84|10822.84|0
1650467590000|2022-04-20 15:13:10|10822.65|10822.65|10822.44|10822.44|10822.65|10822.65|10822.44|10822.44|0
1650467600000|2022-04-20 15:13:20|10822.05|10822.05|10821.79|10821.79|10822.05|10822.05|10821.79|10821.79|0
1650467610000|2022-04-20 15:13:30|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|10821.9|0
1650467620000|2022-04-20 15:13:40|10820.93|10820.93|10822.03|10822.03|10822.03|10822.03|10820.85|10820.85|0
1650467630000|2022-04-20 15:13:50|10821.82|10821.82|10820.64|10820.64|10821.82|10821.82|10820.64|10820.64|0
1650467640000|2022-04-20 15:14:00|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|10819.46|0
1650467650000|2022-04-20 15:14:10|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|10819.11|0
1650467660000|2022-04-20 15:14:20|10819.23|10819.23|10819.73|10819.73|10819.73|10819.73|10819.23|10819.23|0
1650467670000|2022-04-20 15:14:30|10820.71|10820.71|10820.8|10820.8|10820.8|10820.8|10820.71|10820.71|0
1650467680000|2022-04-20 15:14:40|10820.75|10820.75|10820.85|10820.85|10820.85|10820.85|10820.29|10820.29|0
1650467690000|2022-04-20 15:14:50|10820.67|10820.67|10821.06|10821.06|10821.06|10821.06|10820.67|10820.67|0
1650467700000|2022-04-20 15:15:00|10820.72|10820.72|10821.87|10821.87|10821.87|10821.87|10820.32|10820.32|0
1650467710000|2022-04-20 15:15:10|10821.74|10821.74|10821.61|10821.61|10821.74|10821.74|10821.61|10821.61|0
1650467720000|2022-04-20 15:15:20|10821.53|10821.53|10820.75|10820.75|10821.93|10821.93|10820.75|10820.75|0
1650467730000|2022-04-20 15:15:30|10820.58|10820.58|10820.38|10820.38|10820.58|10820.58|10820.16|10820.16|0
1650467740000|2022-04-20 15:15:40|10819.62|10819.62|10819.4|10819.4|10819.62|10819.62|10819.4|10819.4|0
1650467760000|2022-04-20 15:16:00|10820.59|10820.59|10820.51|10820.51|10820.59|10820.59|10820.51|10820.51|0
1650467770000|2022-04-20 15:16:10|10819.53|10819.53|10819.36|10819.36|10819.53|10819.53|10819.36|10819.36|0
1650467790000|2022-04-20 15:16:30|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|0
1650467800000|2022-04-20 15:16:40|10819.14|10819.14|10820.56|10820.56|10820.56|10820.56|10819.14|10819.14|0
1650467810000|2022-04-20 15:16:50|10820.48|10820.48|10821.66|10821.66|10821.66|10821.66|10820.48|10820.48|0
1650467820000|2022-04-20 15:17:00|10822.01|10822.01|10822.21|10822.21|10822.21|10822.21|10822.01|10822.01|0
1650467830000|2022-04-20 15:17:10|10823.39|10823.39|10824.37|10824.37|10824.37|10824.37|10823.39|10823.39|0
1650467840000|2022-04-20 15:17:20|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|10824.52|0
1650467850000|2022-04-20 15:17:30|10824.13|10824.13|10824.27|10824.27|10824.33|10824.33|10823.96|10823.96|0
1650467870000|2022-04-20 15:17:50|10824.19|10824.19|10823.79|10823.79|10824.19|10824.19|10823.79|10823.79|0
1650467880000|2022-04-20 15:18:00|10824.05|10824.05|10823.81|10823.81|10824.05|10824.05|10823.74|10823.74|0
1650467900000|2022-04-20 15:18:20|10823.96|10823.96|10823.96|10823.96|10823.96|10823.96|10823.96|10823.96|0
1650467910000|2022-04-20 15:18:30|10824.09|10824.09|10823.92|10823.92|10824.09|10824.09|10823.92|10823.92|0
1650467920000|2022-04-20 15:18:40|10823.99|10823.99|10822.81|10822.81|10823.99|10823.99|10822.81|10822.81|0
1650467930000|2022-04-20 15:18:50|10822.69|10822.69|10822.69|10822.69|10822.69|10822.69|10822.69|10822.69|0
1650467940000|2022-04-20 15:19:00|10822.3|10822.3|10823.48|10823.48|10823.48|10823.48|10822.3|10822.3|0
1650467950000|2022-04-20 15:19:10|10823.88|10823.88|10823.58|10823.58|10823.88|10823.88|10823.58|10823.58|0
1650467970000|2022-04-20 15:19:30|10823.92|10823.92|10825.45|10825.45|10825.45|10825.45|10823.92|10823.92|0
1650467980000|2022-04-20 15:19:40|10825.3|10825.3|10825.62|10825.62|10825.62|10825.62|10825.3|10825.3|0
1650467990000|2022-04-20 15:19:50|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|0
1650468000000|2022-04-20 15:20:00|10826.19|10826.19|10825.47|10825.47|10826.19|10826.19|10824.89|10824.89|0
1650468010000|2022-04-20 15:20:10|10824.5|10824.5|10824.01|10824.01|10824.5|10824.5|10824.01|10824.01|0
1650468020000|2022-04-20 15:20:20|10823.85|10823.85|10824.62|10824.62|10824.62|10824.62|10823.33|10823.33|0
1650468030000|2022-04-20 15:20:30|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|10824.45|0
1650468040000|2022-04-20 15:20:40|10824.34|10824.34|10824.34|10824.34|10824.34|10824.34|10824.34|10824.34|0
1650468050000|2022-04-20 15:20:50|10824.2|10824.2|10823.44|10823.44|10824.62|10824.62|10823.44|10823.44|0
1650468060000|2022-04-20 15:21:00|10823.32|10823.32|10823.13|10823.13|10823.32|10823.32|10823.12|10823.12|0
1650468070000|2022-04-20 15:21:10|10823.06|10823.06|10822.94|10822.94|10823.06|10823.06|10822.94|10822.94|0
1650468090000|2022-04-20 15:21:30|10822.87|10822.87|10822.87|10822.87|10822.87|10822.87|10822.87|10822.87|0
1650468100000|2022-04-20 15:21:40|10823.22|10823.22|10824.73|10824.73|10824.73|10824.73|10823.22|10823.22|0
1650468110000|2022-04-20 15:21:50|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|0
1650468120000|2022-04-20 15:22:00|10825.06|10825.06|10824.51|10824.51|10826.67|10826.67|10824.51|10824.51|0
1650468130000|2022-04-20 15:22:10|10825.49|10825.49|10825.49|10825.49|10825.49|10825.49|10825.49|10825.49|0
1650468140000|2022-04-20 15:22:20|10825.25|10825.25|10826.55|10826.55|10826.55|10826.55|10825.25|10825.25|0
1650468150000|2022-04-20 15:22:30|10826.65|10826.65|10825.96|10825.96|10826.65|10826.65|10825.57|10825.57|0
1650468160000|2022-04-20 15:22:40|10826.31|10826.31|10826.31|10826.31|10826.31|10826.31|10826.31|10826.31|0
1650468170000|2022-04-20 15:22:50|10826.23|10826.23|10827.09|10827.09|10827.09|10827.09|10825.91|10825.91|0
1650468190000|2022-04-20 15:23:10|10827.22|10827.22|10828.06|10828.06|10829.59|10829.59|10827.22|10827.22|0
1650468200000|2022-04-20 15:23:20|10826.97|10826.97|10825.92|10825.92|10826.97|10826.97|10824.6|10824.6|0
1650468210000|2022-04-20 15:23:30|10824.74|10824.74|10824.01|10824.01|10825.08|10825.08|10823.55|10823.55|0
1650468220000|2022-04-20 15:23:40|10823.67|10823.67|10821.17|10821.17|10824.01|10824.01|10821.17|10821.17|0
1650468230000|2022-04-20 15:23:50|10820.19|10820.19|10821.17|10821.17|10821.17|10821.17|10820.19|10820.19|0
1650468240000|2022-04-20 15:24:00|10820.99|10820.99|10822.08|10822.08|10822.25|10822.25|10820.54|10820.54|0
1650468250000|2022-04-20 15:24:10|10821.74|10821.74|10820.4|10820.4|10821.91|10821.91|10820.4|10820.4|0
1650468260000|2022-04-20 15:24:20|10820.23|10820.23|10819.72|10819.72|10820.23|10820.23|10819.72|10819.72|0
1650468270000|2022-04-20 15:24:30|10819.54|10819.54|10819.78|10819.78|10819.94|10819.94|10819.25|10819.25|0
1650468280000|2022-04-20 15:24:40|10820.3|10820.3|10820.2|10820.2|10820.71|10820.71|10820.2|10820.2|0
1650468290000|2022-04-20 15:24:50|10820.72|10820.72|10820.43|10820.43|10820.72|10820.72|10820.43|10820.43|0
1650468300000|2022-04-20 15:25:00|10820.03|10820.03|10821.92|10821.92|10821.92|10821.92|10820.03|10820.03|0
1650468310000|2022-04-20 15:25:10|10821.57|10821.57|10815.86|10815.86|10821.57|10821.57|10815.86|10815.86|0
1650468320000|2022-04-20 15:25:20|10815.92|10815.92|10814.14|10814.14|10815.98|10815.98|10813.91|10813.91|0
1650468330000|2022-04-20 15:25:30|10813.64|10813.64|10814.32|10814.32|10815.5|10815.5|10813.64|10813.64|0
1650468340000|2022-04-20 15:25:40|10815.5|10815.5|10814.06|10814.06|10815.5|10815.5|10814.06|10814.06|0
1650468350000|2022-04-20 15:25:50|10813.89|10813.89|10815.72|10815.72|10815.72|10815.72|10813.89|10813.89|0
1650468360000|2022-04-20 15:26:00|10815.55|10815.55|10815.27|10815.27|10815.55|10815.55|10815.27|10815.27|0
1650468370000|2022-04-20 15:26:10|10815.45|10815.45|10815.95|10815.95|10815.95|10815.95|10815.45|10815.45|0
1650468380000|2022-04-20 15:26:20|10815.8|10815.8|10817.05|10817.05|10817.13|10817.13|10815.8|10815.8|0
1650468400000|2022-04-20 15:26:40|10817.21|10817.21|10816.35|10816.35|10817.21|10817.21|10816.02|10816.02|0
1650468410000|2022-04-20 15:26:50|10816.05|10816.05|10816.25|10816.25|10816.25|10816.25|10816.05|10816.05|0
1650468420000|2022-04-20 15:27:00|10816.46|10816.46|10817.82|10817.82|10817.82|10817.82|10816.46|10816.46|0
1650468430000|2022-04-20 15:27:10|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|10817.94|0
1650468440000|2022-04-20 15:27:20|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|10816.75|0
1650468450000|2022-04-20 15:27:30|10816.6|10816.6|10816.91|10816.91|10816.98|10816.98|10816.39|10816.39|0
1650468460000|2022-04-20 15:27:40|10817.01|10817.01|10816.97|10816.97|10817.32|10817.32|10816.97|10816.97|0
1650468470000|2022-04-20 15:27:50|10816.63|10816.63|10817.94|10817.94|10817.94|10817.94|10816.63|10816.63|0
1650468480000|2022-04-20 15:28:00|10817.77|10817.77|10817.81|10817.81|10817.81|10817.81|10817.51|10817.51|0
1650468490000|2022-04-20 15:28:10|10816.83|10816.83|10817.07|10817.07|10817.07|10817.07|10816.83|10816.83|0
1650468500000|2022-04-20 15:28:20|10817.17|10817.17|10814.8|10814.8|10817.17|10817.17|10814.8|10814.8|0
1650468510000|2022-04-20 15:28:30|10814.4|10814.4|10815.78|10815.78|10815.78|10815.78|10814.4|10814.4|0
1650468520000|2022-04-20 15:28:40|10814.6|10814.6|10817.11|10817.11|10817.32|10817.32|10814.6|10814.6|0
1650468530000|2022-04-20 15:28:50|10818.29|10818.29|10819.48|10819.48|10819.48|10819.48|10818.29|10818.29|0
1650468540000|2022-04-20 15:29:00|10818.29|10818.29|10818.34|10818.34|10818.34|10818.34|10818.18|10818.18|0
1650468550000|2022-04-20 15:29:10|10818.74|10818.74|10818.63|10818.63|10818.97|10818.97|10818.45|10818.45|0
1650468560000|2022-04-20 15:29:20|10818.8|10818.8|10818.97|10818.97|10819.95|10819.95|10818.76|10818.76|0
1650468570000|2022-04-20 15:29:30|10818.57|10818.57|10818.61|10818.61|10818.97|10818.97|10818.27|10818.27|0
1650468580000|2022-04-20 15:29:40|10818.81|10818.81|10820.49|10820.49|10820.49|10820.49|10817.51|10817.51|0
1650468590000|2022-04-20 15:29:50|10820.58|10820.58|10819.36|10819.36|10821.53|10821.53|10819.36|10819.36|0
1650525300000|2022-04-21 07:15:00|10826.55|10826.55|10827.73|10827.73|10830.16|10830.16|10826.15|10826.15|0
1650525310000|2022-04-21 07:15:10|10827.33|10827.33|10823.89|10823.89|10827.33|10827.33|10822.91|10822.91|0
1650525320000|2022-04-21 07:15:20|10820.96|10820.96|10824.5|10824.5|10824.5|10824.5|10820.96|10820.96|0
1650525330000|2022-04-21 07:15:30|10823.23|10823.23|10819.75|10819.75|10823.23|10823.23|10819.52|10819.52|0
1650525340000|2022-04-21 07:15:40|10819.82|10819.82|10823.22|10823.22|10823.22|10823.22|10819.82|10819.82|0
1650525350000|2022-04-21 07:15:50|10824.4|10824.4|10832.49|10832.49|10832.49|10832.49|10824.4|10824.4|0
1650525370000|2022-04-21 07:16:10|10832.64|10832.64|10833.82|10833.82|10834.16|10834.16|10832.64|10832.64|0
1650525380000|2022-04-21 07:16:20|10834.16|10834.16|10836.06|10836.06|10837.04|10837.04|10834.16|10834.16|0
1650525390000|2022-04-21 07:16:30|10835.72|10835.72|10835.72|10835.72|10835.72|10835.72|10835.72|10835.72|0
1650525400000|2022-04-21 07:16:40|10835.93|10835.93|10833.49|10833.49|10837.23|10837.23|10833.49|10833.49|0
1650525410000|2022-04-21 07:16:50|10832.97|10832.97|10841.66|10841.66|10841.66|10841.66|10832.97|10832.97|0
1650525420000|2022-04-21 07:17:00|10845.56|10845.56|10844.46|10844.46|10845.56|10845.56|10841.98|10841.98|0
1650525430000|2022-04-21 07:17:10|10844.31|10844.31|10841.05|10841.05|10844.31|10844.31|10841.05|10841.05|0
1650525440000|2022-04-21 07:17:20|10842.23|10842.23|10846.24|10846.24|10846.24|10846.24|10842.23|10842.23|0
1650525450000|2022-04-21 07:17:30|10846.42|10846.42|10850.36|10850.36|10850.36|10850.36|10846.32|10846.32|0
1650525460000|2022-04-21 07:17:40|10849.56|10849.56|10849.35|10849.35|10849.56|10849.56|10849.35|10849.35|0
1650525470000|2022-04-21 07:17:50|10849.15|10849.15|10846.01|10846.01|10849.15|10849.15|10846.01|10846.01|0
1650525480000|2022-04-21 07:18:00|10846.41|10846.41|10850.72|10850.72|10850.72|10850.72|10846.41|10846.41|0
1650525490000|2022-04-21 07:18:10|10851.51|10851.51|10854.5|10854.5|10854.5|10854.5|10851.51|10851.51|0
1650525500000|2022-04-21 07:18:20|10857.43|10857.43|10857.2|10857.2|10857.43|10857.43|10857.2|10857.2|0
1650525510000|2022-04-21 07:18:30|10855.04|10855.04|10858.57|10858.57|10858.57|10858.57|10855.04|10855.04|0
1650525520000|2022-04-21 07:18:40|10857.39|10857.39|10857.39|10857.39|10857.39|10857.39|10857.39|10857.39|0
1650525530000|2022-04-21 07:18:50|10858.98|10858.98|10855.24|10855.24|10859.96|10859.96|10854.84|10854.84|0
1650525540000|2022-04-21 07:19:00|10855.64|10855.64|10853.41|10853.41|10856.96|10856.96|10853.41|10853.41|0
1650525550000|2022-04-21 07:19:10|10854.04|10854.04|10854.49|10854.49|10854.67|10854.67|10850.53|10850.53|0
1650525560000|2022-04-21 07:19:20|10854.91|10854.91|10855.12|10855.12|10855.12|10855.12|10854.91|10854.91|0
1650525570000|2022-04-21 07:19:30|10855.92|10855.92|10855.12|10855.12|10855.92|10855.92|10855.12|10855.12|0
1650525580000|2022-04-21 07:19:40|10855.52|10855.52|10851.52|10851.52|10855.52|10855.52|10851.52|10851.52|0
1650525590000|2022-04-21 07:19:50|10851.12|10851.12|10849.94|10849.94|10851.12|10851.12|10849.94|10849.94|0
1650525600000|2022-04-21 07:20:00|10848.96|10848.96|10844.69|10844.69|10848.96|10848.96|10844.69|10844.69|0
1650525610000|2022-04-21 07:20:10|10845.49|10845.49|10845.09|10845.09|10845.49|10845.49|10844.11|10844.11|0
1650525620000|2022-04-21 07:20:20|10844.6|10844.6|10841.28|10841.28|10844.6|10844.6|10841.08|10841.08|0
1650525640000|2022-04-21 07:20:40|10840.09|10840.09|10840.47|10840.47|10841.27|10841.27|10840.09|10840.09|0
1650525650000|2022-04-21 07:20:50|10839.29|10839.29|10839.29|10839.29|10839.29|10839.29|10839.29|10839.29|0
1650525660000|2022-04-21 07:21:00|10838.89|10838.89|10835.9|10835.9|10838.89|10838.89|10835.9|10835.9|0
1650525670000|2022-04-21 07:21:10|10836.3|10836.3|10834.74|10834.74|10836.3|10836.3|10834.35|10834.35|0
1650525680000|2022-04-21 07:21:20|10835.72|10835.72|10836.35|10836.35|10837.61|10837.61|10835.72|10835.72|0
1650525690000|2022-04-21 07:21:30|10836.15|10836.15|10836.23|10836.23|10836.23|10836.23|10835.82|10835.82|0
1650525700000|2022-04-21 07:21:40|10835.83|10835.83|10833.53|10833.53|10835.83|10835.83|10833.53|10833.53|0
1650525710000|2022-04-21 07:21:50|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|0
1650525720000|2022-04-21 07:22:00|10830.65|10830.65|10830.81|10830.81|10831.42|10831.42|10830.65|10830.65|0
1650525730000|2022-04-21 07:22:10|10830.11|10830.11|10833.61|10833.61|10833.61|10833.61|10828.97|10828.97|0
1650525740000|2022-04-21 07:22:20|10833.21|10833.21|10831.26|10831.26|10833.21|10833.21|10831.26|10831.26|0
1650525750000|2022-04-21 07:22:30|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|0
1650525760000|2022-04-21 07:22:40|10831.14|10831.14|10835.12|10835.12|10835.12|10835.12|10831.14|10831.14|0
1650525770000|2022-04-21 07:22:50|10835.66|10835.66|10837.01|10837.01|10837.24|10837.24|10835.66|10835.66|0
1650525780000|2022-04-21 07:23:00|10836.93|10836.93|10838.97|10838.97|10838.97|10838.97|10836.86|10836.86|0
1650525790000|2022-04-21 07:23:10|10838.58|10838.58|10838.05|10838.05|10838.58|10838.58|10837.92|10837.92|0
1650525800000|2022-04-21 07:23:20|10838.28|10838.28|10839.35|10839.35|10839.35|10839.35|10838.13|10838.13|0
1650525810000|2022-04-21 07:23:30|10839.1|10839.1|10839.82|10839.82|10839.89|10839.89|10839.1|10839.1|0
1650525820000|2022-04-21 07:23:40|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|10840.08|0
1650525830000|2022-04-21 07:23:50|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|10839.68|0
1650525840000|2022-04-21 07:24:00|10841.63|10841.63|10842.81|10842.81|10842.81|10842.81|10841.63|10841.63|0
1650525850000|2022-04-21 07:24:10|10842.02|10842.02|10843.54|10843.54|10845.5|10845.5|10842.02|10842.02|0
1650525860000|2022-04-21 07:24:20|10843.28|10843.28|10843.2|10843.2|10843.28|10843.28|10842.94|10842.94|0
1650525870000|2022-04-21 07:24:30|10840.83|10840.83|10839.65|10839.65|10840.83|10840.83|10839.65|10839.65|0
1650525880000|2022-04-21 07:24:40|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|10840.83|0
1650525890000|2022-04-21 07:24:50|10843.4|10843.4|10847.82|10847.82|10848.31|10848.31|10843.4|10843.4|0
1650525900000|2022-04-21 07:25:00|10847.47|10847.47|10846.12|10846.12|10849.5|10849.5|10845.44|10845.44|0
1650525910000|2022-04-21 07:25:10|10846.38|10846.38|10848.21|10848.21|10848.37|10848.37|10845.8|10845.8|0
1650525940000|2022-04-21 07:25:40|10849.19|10849.19|10849.59|10849.59|10849.59|10849.59|10849.19|10849.19|0
1650525950000|2022-04-21 07:25:50|10849.83|10849.83|10851.96|10851.96|10852.94|10852.94|10849.55|10849.55|0
1650525960000|2022-04-21 07:26:00|10852.12|10852.12|10851.02|10851.02|10852.52|10852.52|10851.02|10851.02|0
1650525970000|2022-04-21 07:26:10|10849.84|10849.84|10851.14|10851.14|10851.14|10851.14|10849.84|10849.84|0
1650525980000|2022-04-21 07:26:20|10852.12|10852.12|10853.68|10853.68|10853.68|10853.68|10852.12|10852.12|0
1650525990000|2022-04-21 07:26:30|10853.26|10853.26|10850.52|10850.52|10853.26|10853.26|10850.52|10850.52|0
1650526010000|2022-04-21 07:26:50|10850.64|10850.64|10849.07|10849.07|10851.42|10851.42|10849.07|10849.07|0
1650526020000|2022-04-21 07:27:00|10848.09|10848.09|10849.84|10849.84|10852|10852|10848.09|10848.09|0
1650526030000|2022-04-21 07:27:10|10849.05|10849.05|10849.05|10849.05|10849.05|10849.05|10849.05|10849.05|0
1650526040000|2022-04-21 07:27:20|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|10847.86|0
1650526050000|2022-04-21 07:27:30|10846.68|10846.68|10849.95|10849.95|10850.15|10850.15|10846.68|10846.68|0
1650526060000|2022-04-21 07:27:40|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|10850.35|0
1650526070000|2022-04-21 07:27:50|10850.5|10850.5|10852.27|10852.27|10852.27|10852.27|10850.5|10850.5|0
1650526080000|2022-04-21 07:28:00|10849.34|10849.34|10847.04|10847.04|10849.34|10849.34|10847.04|10847.04|0
1650526090000|2022-04-21 07:28:10|10848.23|10848.23|10849.41|10849.41|10849.41|10849.41|10848.23|10848.23|0
1650526100000|2022-04-21 07:28:20|10850.29|10850.29|10851.62|10851.62|10851.62|10851.62|10850.29|10850.29|0
1650526110000|2022-04-21 07:28:30|10852.46|10852.46|10855.75|10855.75|10855.75|10855.75|10852.46|10852.46|0
1650526120000|2022-04-21 07:28:40|10856.14|10856.14|10857.67|10857.67|10857.67|10857.67|10854.96|10854.96|0
1650526130000|2022-04-21 07:28:50|10857.93|10857.93|10854.6|10854.6|10857.93|10857.93|10854.6|10854.6|0
1650526140000|2022-04-21 07:29:00|10853.8|10853.8|10852.42|10852.42|10853.8|10853.8|10852.42|10852.42|0
1650526150000|2022-04-21 07:29:10|10855.35|10855.35|10861.73|10861.73|10861.73|10861.73|10855.35|10855.35|0
1650526160000|2022-04-21 07:29:20|10862.53|10862.53|10864.5|10864.5|10864.5|10864.5|10862.13|10862.13|0
1650526170000|2022-04-21 07:29:30|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|10863.31|0
1650526180000|2022-04-21 07:29:40|10863.71|10863.71|10865.32|10865.32|10867.83|10867.83|10863.71|10863.71|0
1650526190000|2022-04-21 07:29:50|10864.52|10864.52|10866.03|10866.03|10866.1|10866.1|10864.52|10864.52|0
1650526200000|2022-04-21 07:30:00|10866.83|10866.83|10863.48|10863.48|10866.83|10866.83|10863.48|10863.48|0
1650526210000|2022-04-21 07:30:10|10862.3|10862.3|10864.31|10864.31|10864.31|10864.31|10862.3|10862.3|0
1650526220000|2022-04-21 07:30:20|10863.9|10863.9|10864.03|10864.03|10864.03|10864.03|10863.9|10863.9|0
1650526230000|2022-04-21 07:30:30|10864.42|10864.42|10865.43|10865.43|10865.83|10865.83|10864.42|10864.42|0
1650526240000|2022-04-21 07:30:40|10867.79|10867.79|10869.22|10869.22|10869.8|10869.8|10867.79|10867.79|0
1650526250000|2022-04-21 07:30:50|10870.19|10870.19|10867.03|10867.03|10870.19|10870.19|10866.98|10866.98|0
1650526260000|2022-04-21 07:31:00|10867.12|10867.12|10867.12|10867.12|10867.12|10867.12|10867.12|10867.12|0
1650526270000|2022-04-21 07:31:10|10866.93|10866.93|10864.6|10864.6|10866.93|10866.93|10864.43|10864.43|0
1650526280000|2022-04-21 07:31:20|10864.8|10864.8|10861.85|10861.85|10864.8|10864.8|10861.64|10861.64|0
1650526290000|2022-04-21 07:31:30|10860.87|10860.87|10859.46|10859.46|10860.87|10860.87|10859.46|10859.46|0
1650526300000|2022-04-21 07:31:40|10860.43|10860.43|10860.43|10860.43|10860.43|10860.43|10860.43|10860.43|0
1650526310000|2022-04-21 07:31:50|10860.39|10860.39|10858.72|10858.72|10860.67|10860.67|10858.72|10858.72|0
1650526320000|2022-04-21 07:32:00|10855.37|10855.37|10855.94|10855.94|10855.94|10855.94|10854.76|10854.76|0
1650526330000|2022-04-21 07:32:10|10857.71|10857.71|10857.71|10857.71|10858.11|10858.11|10857.71|10857.71|0
1650526340000|2022-04-21 07:32:20|10856.92|10856.92|10856.52|10856.52|10856.92|10856.92|10856.52|10856.52|0
1650526350000|2022-04-21 07:32:30|10856.68|10856.68|10855.59|10855.59|10856.68|10856.68|10855.59|10855.59|0
1650526360000|2022-04-21 07:32:40|10855.33|10855.33|10858.42|10858.42|10858.42|10858.42|10854.81|10854.81|0
1650526370000|2022-04-21 07:32:50|10859.11|10859.11|10858.47|10858.47|10859.26|10859.26|10858.47|10858.47|0
1650526380000|2022-04-21 07:33:00|10862|10862|10861.79|10861.79|10862.8|10862.8|10861.79|10861.79|0
1650526390000|2022-04-21 07:33:10|10860.59|10860.59|10858.98|10858.98|10861.11|10861.11|10858.98|10858.98|0
1650526400000|2022-04-21 07:33:20|10858.48|10858.48|10858.4|10858.4|10858.48|10858.48|10858.01|10858.01|0
1650526410000|2022-04-21 07:33:30|10859.2|10859.2|10859.25|10859.25|10860.04|10860.04|10859.2|10859.2|0
1650526420000|2022-04-21 07:33:40|10858.85|10858.85|10856.81|10856.81|10858.85|10858.85|10856.81|10856.81|0
1650526430000|2022-04-21 07:33:50|10856.93|10856.93|10856.24|10856.24|10856.93|10856.93|10856.24|10856.24|0
1650526440000|2022-04-21 07:34:00|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|0
1650526450000|2022-04-21 07:34:10|10857.77|10857.77|10857.77|10857.77|10858.03|10858.03|10857.38|10857.38|0
1650526460000|2022-04-21 07:34:20|10858.75|10858.75|10859.22|10859.22|10859.22|10859.22|10857.98|10857.98|0
1650526470000|2022-04-21 07:34:30|10859.42|10859.42|10860.33|10860.33|10860.33|10860.33|10858.63|10858.63|0
1650526480000|2022-04-21 07:34:40|10860.18|10860.18|10862.1|10862.1|10862.1|10862.1|10860.18|10860.18|0
1650526490000|2022-04-21 07:34:50|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|10861.12|0
1650526500000|2022-04-21 07:35:00|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|10860.73|0
1650526510000|2022-04-21 07:35:10|10861.91|10861.91|10863.21|10863.21|10863.61|10863.61|10861.91|10861.91|0
1650526520000|2022-04-21 07:35:20|10862.81|10862.81|10862.27|10862.27|10862.81|10862.81|10862.27|10862.27|0
1650526530000|2022-04-21 07:35:30|10863.25|10863.25|10864.43|10864.43|10864.43|10864.43|10863.25|10863.25|0
1650526540000|2022-04-21 07:35:40|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|0
1650526550000|2022-04-21 07:35:50|10865.52|10865.52|10867.45|10867.45|10867.45|10867.45|10865.52|10865.52|0
1650526560000|2022-04-21 07:36:00|10865.49|10865.49|10867.08|10867.08|10867.08|10867.08|10865.1|10865.1|0
1650526570000|2022-04-21 07:36:10|10867.88|10867.88|10871.8|10871.8|10871.8|10871.8|10867.88|10867.88|0
1650526580000|2022-04-21 07:36:20|10872.49|10872.49|10872.49|10872.49|10872.49|10872.49|10872.49|10872.49|0
1650526590000|2022-04-21 07:36:30|10872.07|10872.07|10873.02|10873.02|10873.02|10873.02|10870.89|10870.89|0
1650526600000|2022-04-21 07:36:40|10873.1|10873.1|10876.68|10876.68|10876.68|10876.68|10873.1|10873.1|0
1650526610000|2022-04-21 07:36:50|10876.78|10876.78|10877.59|10877.59|10878.36|10878.36|10876.78|10876.78|0
1650526620000|2022-04-21 07:37:00|10877.8|10877.8|10875|10875|10877.8|10877.8|10875|10875|0
1650526630000|2022-04-21 07:37:10|10874.03|10874.03|10873.93|10873.93|10874.03|10874.03|10872.34|10872.34|0
1650526640000|2022-04-21 07:37:20|10873.53|10873.53|10873.25|10873.25|10874.43|10874.43|10873.25|10873.25|0
1650526650000|2022-04-21 07:37:30|10874.43|10874.43|10874.43|10874.43|10874.43|10874.43|10874.43|10874.43|0
1650526660000|2022-04-21 07:37:40|10873.24|10873.24|10871.65|10871.65|10873.24|10873.24|10871.65|10871.65|0
1650526670000|2022-04-21 07:37:50|10872.05|10872.05|10873.22|10873.22|10874.4|10874.4|10872.05|10872.05|0
1650526680000|2022-04-21 07:38:00|10873.1|10873.1|10873.55|10873.55|10873.55|10873.55|10872.82|10872.82|0
1650526690000|2022-04-21 07:38:10|10872.57|10872.57|10877.23|10877.23|10877.23|10877.23|10872.57|10872.57|0
1650526700000|2022-04-21 07:38:20|10877.63|10877.63|10878.29|10878.29|10878.81|10878.81|10877.63|10877.63|0
1650526710000|2022-04-21 07:38:30|10879.48|10879.48|10879.58|10879.58|10879.58|10879.58|10879.48|10879.48|0
1650526720000|2022-04-21 07:38:40|10880.76|10880.76|10881.74|10881.74|10881.74|10881.74|10880.76|10880.76|0
1650526730000|2022-04-21 07:38:50|10882.13|10882.13|10885.09|10885.09|10885.09|10885.09|10882.13|10882.13|0
1650526740000|2022-04-21 07:39:00|10885.17|10885.17|10890.83|10890.83|10893.05|10893.05|10885.17|10885.17|0
1650526750000|2022-04-21 07:39:10|10891.28|10891.28|10886.8|10886.8|10891.58|10891.58|10886.8|10886.8|0
1650526760000|2022-04-21 07:39:20|10887.12|10887.12|10883.05|10883.05|10887.12|10887.12|10883.05|10883.05|0
1650526770000|2022-04-21 07:39:30|10882.63|10882.63|10881.5|10881.5|10882.84|10882.84|10881.5|10881.5|0
1650526780000|2022-04-21 07:39:40|10881.8|10881.8|10881.65|10881.65|10882.15|10882.15|10881.17|10881.17|0
1650526790000|2022-04-21 07:39:50|10880.85|10880.85|10882.03|10882.03|10882.03|10882.03|10880.85|10880.85|0
1650526800000|2022-04-21 07:40:00|10882.83|10882.83|10888.8|10888.8|10888.8|10888.8|10881.81|10881.81|0
1650526810000|2022-04-21 07:40:10|10890.75|10890.75|10890.75|10890.75|10890.75|10890.75|10890.75|10890.75|0
1650526820000|2022-04-21 07:40:20|10888.4|10888.4|10888.4|10888.4|10889.58|10889.58|10888.4|10888.4|0
1650526830000|2022-04-21 07:40:30|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|0
1650526840000|2022-04-21 07:40:40|10886.03|10886.03|10879.13|10879.13|10887.22|10887.22|10879.13|10879.13|0
1650526850000|2022-04-21 07:40:50|10878.34|10878.34|10878.47|10878.47|10878.47|10878.47|10878.34|10878.34|0
1650526860000|2022-04-21 07:41:00|10877.31|10877.31|10877.31|10877.31|10877.31|10877.31|10877.31|10877.31|0
1650526870000|2022-04-21 07:41:10|10876.33|10876.33|10879.99|10879.99|10879.99|10879.99|10874.38|10874.38|0
1650526880000|2022-04-21 07:41:20|10879.59|10879.59|10879.85|10879.85|10879.85|10879.85|10879.59|10879.59|0
1650526890000|2022-04-21 07:41:30|10879.65|10879.65|10879.85|10879.85|10879.85|10879.85|10879.65|10879.65|0
1650526900000|2022-04-21 07:41:40|10882.22|10882.22|10881.83|10881.83|10882.82|10882.82|10881.04|10881.04|0
1650526910000|2022-04-21 07:41:50|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|10882.17|0
1650526920000|2022-04-21 07:42:00|10881.19|10881.19|10882.29|10882.29|10882.49|10882.49|10881.19|10881.19|0
1650526930000|2022-04-21 07:42:10|10883.47|10883.47|10883.47|10883.47|10883.47|10883.47|10883.47|10883.47|0
1650526940000|2022-04-21 07:42:20|10882.67|10882.67|10882.02|10882.02|10882.67|10882.67|10882.02|10882.02|0
1650526950000|2022-04-21 07:42:30|10881.95|10881.95|10881.93|10881.93|10882.34|10882.34|10881.93|10881.93|0
1650526970000|2022-04-21 07:42:50|10880.95|10880.95|10879.36|10879.36|10880.95|10880.95|10878.57|10878.57|0
1650526980000|2022-04-21 07:43:00|10878.18|10878.18|10876.99|10876.99|10878.18|10878.18|10876.99|10876.99|0
1650526990000|2022-04-21 07:43:10|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|0
1650527010000|2022-04-21 07:43:30|10877.97|10877.97|10878.35|10878.35|10878.35|10878.35|10877.97|10877.97|0
1650527020000|2022-04-21 07:43:40|10876.96|10876.96|10877.93|10877.93|10877.93|10877.93|10876.96|10876.96|0
1650527030000|2022-04-21 07:43:50|10879.89|10879.89|10879.61|10879.61|10879.89|10879.89|10879.61|10879.61|0
1650527040000|2022-04-21 07:44:00|10878.63|10878.63|10878.63|10878.63|10878.63|10878.63|10878.63|10878.63|0
1650527050000|2022-04-21 07:44:10|10877.58|10877.58|10875.79|10875.79|10877.58|10877.58|10875.79|10875.79|0
1650527060000|2022-04-21 07:44:20|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|0
1650527070000|2022-04-21 07:44:30|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|10873.84|0
1650527080000|2022-04-21 07:44:40|10871.47|10871.47|10866.04|10866.04|10871.47|10871.47|10866.04|10866.04|0
1650527090000|2022-04-21 07:44:50|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|10865.64|0
1650527100000|2022-04-21 07:45:00|10866.61|10866.61|10866.78|10866.78|10866.78|10866.78|10866.38|10866.38|0
1650527110000|2022-04-21 07:45:10|10866.55|10866.55|10866.26|10866.26|10866.66|10866.66|10866.06|10866.06|0
1650527120000|2022-04-21 07:45:20|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|10866.14|0
1650527130000|2022-04-21 07:45:30|10865.99|10865.99|10866.34|10866.34|10866.34|10866.34|10865.99|10865.99|0
1650527140000|2022-04-21 07:45:40|10865.54|10865.54|10865.95|10865.95|10865.95|10865.95|10865.54|10865.54|0
1650527150000|2022-04-21 07:45:50|10865.55|10865.55|10863.6|10863.6|10865.55|10865.55|10863.6|10863.6|0
1650527160000|2022-04-21 07:46:00|10862.62|10862.62|10860.95|10860.95|10862.62|10862.62|10860.95|10860.95|0
1650527170000|2022-04-21 07:46:10|10860.75|10860.75|10859.9|10859.9|10860.75|10860.75|10859.9|10859.9|0
1650527180000|2022-04-21 07:46:20|10859.22|10859.22|10861.64|10861.64|10861.64|10861.64|10859.22|10859.22|0
1650527190000|2022-04-21 07:46:30|10860.98|10860.98|10860.98|10860.98|10860.98|10860.98|10860.98|10860.98|0
1650527200000|2022-04-21 07:46:40|10860.85|10860.85|10860.95|10860.95|10860.95|10860.95|10860.85|10860.85|0
1650527210000|2022-04-21 07:46:50|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|10862.13|0
1650527220000|2022-04-21 07:47:00|10861.53|10861.53|10854|10854|10861.85|10861.85|10854|10854|0
1650527230000|2022-04-21 07:47:10|10854.4|10854.4|10854.64|10854.64|10854.64|10854.64|10854.29|10854.29|0
1650527240000|2022-04-21 07:47:20|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|0
1650527250000|2022-04-21 07:47:30|10855.15|10855.15|10850.89|10850.89|10855.15|10855.15|10850.89|10850.89|0
1650527260000|2022-04-21 07:47:40|10848.94|10848.94|10848.84|10848.84|10848.94|10848.94|10848.84|10848.84|0
1650527280000|2022-04-21 07:48:00|10848.54|10848.54|10843.62|10843.62|10848.54|10848.54|10843.62|10843.62|0
1650527290000|2022-04-21 07:48:10|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|10844.6|0
1650527300000|2022-04-21 07:48:20|10844.76|10844.76|10844.43|10844.43|10844.76|10844.76|10844.43|10844.43|0
1650527310000|2022-04-21 07:48:30|10843.25|10843.25|10843.23|10843.23|10843.3|10843.3|10842.6|10842.6|0
1650527320000|2022-04-21 07:48:40|10843.65|10843.65|10843.77|10843.77|10843.77|10843.77|10843.65|10843.65|0
1650527330000|2022-04-21 07:48:50|10844.17|10844.17|10844.17|10844.17|10844.17|10844.17|10844.17|10844.17|0
1650527340000|2022-04-21 07:49:00|10846.32|10846.32|10846.82|10846.82|10847.16|10847.16|10846.32|10846.32|0
1650527350000|2022-04-21 07:49:10|10845.84|10845.84|10844.86|10844.86|10845.84|10845.84|10844.86|10844.86|0
1650527360000|2022-04-21 07:49:20|10844.65|10844.65|10845.83|10845.83|10845.83|10845.83|10844.65|10844.65|0
1650527370000|2022-04-21 07:49:30|10844.86|10844.86|10844.86|10844.86|10844.86|10844.86|10844.86|10844.86|0
1650527380000|2022-04-21 07:49:40|10843.88|10843.88|10845.36|10845.36|10845.36|10845.36|10843.88|10843.88|0
1650527390000|2022-04-21 07:49:50|10845.91|10845.91|10848.66|10848.66|10848.66|10848.66|10845.91|10845.91|0
1650527400000|2022-04-21 07:50:00|10849.85|10849.85|10851.87|10851.87|10851.87|10851.87|10849.85|10849.85|0
1650527410000|2022-04-21 07:50:10|10850.89|10850.89|10851.91|10851.91|10851.91|10851.91|10850.72|10850.72|0
1650527430000|2022-04-21 07:50:30|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1650527440000|2022-04-21 07:50:40|10854.07|10854.07|10857.83|10857.83|10857.83|10857.83|10854.07|10854.07|0
1650527450000|2022-04-21 07:50:50|10858|10858|10858|10858|10858|10858|10858|10858|0
1650527460000|2022-04-21 07:51:00|10858.23|10858.23|10859.61|10859.61|10859.61|10859.61|10858.23|10858.23|0
1650527470000|2022-04-21 07:51:10|10859.22|10859.22|10854.05|10854.05|10859.22|10859.22|10854.05|10854.05|0
1650527480000|2022-04-21 07:51:20|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|10854.45|0
1650527500000|2022-04-21 07:51:40|10855.42|10855.42|10855.65|10855.65|10855.65|10855.65|10855.42|10855.42|0
1650527520000|2022-04-21 07:52:00|10856.84|10856.84|10858.55|10858.55|10858.76|10858.76|10856.84|10856.84|0
1650527530000|2022-04-21 07:52:10|10858.21|10858.21|10858.21|10858.21|10858.21|10858.21|10858.21|10858.21|0
1650527540000|2022-04-21 07:52:20|10858.63|10858.63|10860.22|10860.22|10860.22|10860.22|10858.63|10858.63|0
1650527550000|2022-04-21 07:52:30|10860.45|10860.45|10860.31|10860.31|10860.45|10860.45|10860.05|10860.05|0
1650527560000|2022-04-21 07:52:40|10860.12|10860.12|10859.02|10859.02|10860.12|10860.12|10859.02|10859.02|0
1650527570000|2022-04-21 07:52:50|10859.99|10859.99|10861.32|10861.32|10861.32|10861.32|10859.99|10859.99|0
1650527580000|2022-04-21 07:53:00|10861.16|10861.16|10861.24|10861.24|10861.24|10861.24|10861.16|10861.16|0
1650527590000|2022-04-21 07:53:10|10861.5|10861.5|10861.42|10861.42|10861.5|10861.5|10861.42|10861.42|0
1650527600000|2022-04-21 07:53:20|10861.82|10861.82|10868.12|10868.12|10868.12|10868.12|10861.82|10861.82|0
1650527610000|2022-04-21 07:53:30|10868.24|10868.24|10867.3|10867.3|10869.94|10869.94|10867.3|10867.3|0
1650527620000|2022-04-21 07:53:40|10867.22|10867.22|10867.83|10867.83|10868.03|10868.03|10867.22|10867.22|0
1650527630000|2022-04-21 07:53:50|10867.48|10867.48|10866.69|10866.69|10867.48|10867.48|10866.69|10866.69|0
1650527640000|2022-04-21 07:54:00|10867.19|10867.19|10869.48|10869.48|10869.48|10869.48|10867.19|10867.19|0
1650527650000|2022-04-21 07:54:10|10869.82|10869.82|10872.25|10872.25|10872.25|10872.25|10869.82|10869.82|0
1650527660000|2022-04-21 07:54:20|10874.21|10874.21|10874.21|10874.21|10874.21|10874.21|10874.21|10874.21|0
1650527670000|2022-04-21 07:54:30|10874.55|10874.55|10874.93|10874.93|10876.11|10876.11|10874.55|10874.55|0
1650527690000|2022-04-21 07:54:50|10872.63|10872.63|10870.86|10870.86|10872.63|10872.63|10870.86|10870.86|0
1650527700000|2022-04-21 07:55:00|10870.78|10870.78|10871.43|10871.43|10871.43|10871.43|10870.78|10870.78|0
1650527720000|2022-04-21 07:55:20|10871.27|10871.27|10872.45|10872.45|10872.45|10872.45|10871.27|10871.27|0
1650527730000|2022-04-21 07:55:30|10873.43|10873.43|10873.59|10873.59|10873.59|10873.59|10873.43|10873.43|0
1650527740000|2022-04-21 07:55:40|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|10872.8|0
1650527750000|2022-04-21 07:55:50|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|0
1650527760000|2022-04-21 07:56:00|10875.4|10875.4|10877.38|10877.38|10877.38|10877.38|10875.4|10875.4|0
1650527770000|2022-04-21 07:56:10|10877.05|10877.05|10877.56|10877.56|10877.56|10877.56|10877.05|10877.05|0
1650527780000|2022-04-21 07:56:20|10878.74|10878.74|10877.56|10877.56|10878.74|10878.74|10877.56|10877.56|0
1650527790000|2022-04-21 07:56:30|10879.52|10879.52|10878.54|10878.54|10879.52|10879.52|10878.54|10878.54|0
1650527800000|2022-04-21 07:56:40|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|10877.36|0
1650527810000|2022-04-21 07:56:50|10877.43|10877.43|10886.76|10886.76|10886.76|10886.76|10877.39|10877.39|0
1650527820000|2022-04-21 07:57:00|10887.74|10887.74|10889.07|10889.07|10889.62|10889.62|10887.74|10887.74|0
1650527830000|2022-04-21 07:57:10|10888.84|10888.84|10888.84|10888.84|10888.84|10888.84|10888.84|10888.84|0
1650527840000|2022-04-21 07:57:20|10888.64|10888.64|10887.45|10887.45|10888.64|10888.64|10887.45|10887.45|0
1650527850000|2022-04-21 07:57:30|10888.23|10888.23|10889.48|10889.48|10889.48|10889.48|10888.23|10888.23|0
1650527860000|2022-04-21 07:57:40|10889.55|10889.55|10891.66|10891.66|10891.74|10891.74|10889.55|10889.55|0
1650527870000|2022-04-21 07:57:50|10892.64|10892.64|10899.02|10899.02|10899.02|10899.02|10892.64|10892.64|0
1650527880000|2022-04-21 07:58:00|10899.19|10899.19|10900.94|10900.94|10900.94|10900.94|10898.65|10898.65|0
1650527890000|2022-04-21 07:58:10|10901.35|10901.35|10897.86|10897.86|10901.35|10901.35|10897.86|10897.86|0
1650527900000|2022-04-21 07:58:20|10899.04|10899.04|10900.92|10900.92|10901.32|10901.32|10899.04|10899.04|0
1650527910000|2022-04-21 07:58:30|10901.18|10901.18|10900.78|10900.78|10901.18|10901.18|10900.78|10900.78|0
1650527920000|2022-04-21 07:58:40|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|10900.38|0
1650527930000|2022-04-21 07:58:50|10899.98|10899.98|10898.22|10898.22|10899.98|10899.98|10897.7|10897.7|0
1650527940000|2022-04-21 07:59:00|10900.17|10900.17|10900.97|10900.97|10900.97|10900.97|10900.17|10900.17|0
1650527950000|2022-04-21 07:59:10|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|10900.81|0
1650527960000|2022-04-21 07:59:20|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|0
1650527970000|2022-04-21 07:59:30|10899.9|10899.9|10902.83|10902.83|10902.83|10902.83|10899.9|10899.9|0
1650527980000|2022-04-21 07:59:40|10903.09|10903.09|10900.08|10900.08|10903.09|10903.09|10900.08|10900.08|0
1650527990000|2022-04-21 07:59:50|10899.11|10899.11|10900.07|10900.07|10900.07|10900.07|10899.11|10899.11|0
1650528000000|2022-04-21 08:00:00|10901.04|10901.04|10901.73|10901.73|10901.73|10901.73|10901.04|10901.04|0
1650528020000|2022-04-21 08:00:20|10901.96|10901.96|10901.96|10901.96|10901.96|10901.96|10901.96|10901.96|0
1650528030000|2022-04-21 08:00:30|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|10901.85|0
1650528040000|2022-04-21 08:00:40|10903.03|10903.03|10902.64|10902.64|10903.23|10903.23|10902.64|10902.64|0
1650528060000|2022-04-21 08:01:00|10902.34|10902.34|10902.05|10902.05|10902.69|10902.69|10902.05|10902.05|0
1650528070000|2022-04-21 08:01:10|10900.1|10900.1|10902.13|10902.13|10902.13|10902.13|10900.1|10900.1|0
1650528080000|2022-04-21 08:01:20|10902.28|10902.28|10902.28|10902.28|10902.28|10902.28|10902.28|10902.28|0
1650528090000|2022-04-21 08:01:30|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|0
1650528110000|2022-04-21 08:01:50|10902.31|10902.31|10904.23|10904.23|10904.23|10904.23|10902.31|10902.31|0
1650528120000|2022-04-21 08:02:00|10904.3|10904.3|10905.39|10905.39|10905.39|10905.39|10904.3|10904.3|0
1650528130000|2022-04-21 08:02:10|10906.58|10906.58|10906.55|10906.55|10906.67|10906.67|10906.2|10906.2|0
1650528140000|2022-04-21 08:02:20|10906.2|10906.2|10907.18|10907.18|10907.18|10907.18|10906.2|10906.2|0
1650528150000|2022-04-21 08:02:30|10905.7|10905.7|10905.58|10905.58|10905.7|10905.7|10905.18|10905.18|0
1650528160000|2022-04-21 08:02:40|10904.39|10904.39|10904.39|10904.39|10904.39|10904.39|10904.39|10904.39|0
1650528170000|2022-04-21 08:02:50|10905.58|10905.58|10905.25|10905.25|10905.58|10905.58|10905.25|10905.25|0
1650528180000|2022-04-21 08:03:00|10904.45|10904.45|10904.02|10904.02|10904.45|10904.45|10904.02|10904.02|0
1650528190000|2022-04-21 08:03:10|10903.86|10903.86|10903.86|10903.86|10903.86|10903.86|10903.86|10903.86|0
1650528200000|2022-04-21 08:03:20|10900.93|10900.93|10904.14|10904.14|10904.14|10904.14|10900.93|10900.93|0
1650528210000|2022-04-21 08:03:30|10904.64|10904.64|10904.57|10904.57|10904.64|10904.64|10904.57|10904.57|0
1650528220000|2022-04-21 08:03:40|10904.05|10904.05|10902.39|10902.39|10906.11|10906.11|10902.39|10902.39|0
1650528230000|2022-04-21 08:03:50|10901.97|10901.97|10900.94|10900.94|10901.97|10901.97|10900.94|10900.94|0
1650528240000|2022-04-21 08:04:00|10900.71|10900.71|10899.59|10899.59|10900.71|10900.71|10899.59|10899.59|0
1650528250000|2022-04-21 08:04:10|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|0
1650528260000|2022-04-21 08:04:20|10897.63|10897.63|10899.07|10899.07|10899.07|10899.07|10897.63|10897.63|0
1650528270000|2022-04-21 08:04:30|10899.59|10899.59|10897.89|10897.89|10899.59|10899.59|10897.89|10897.89|0
1650528290000|2022-04-21 08:04:50|10897.39|10897.39|10897.39|10897.39|10897.39|10897.39|10897.39|10897.39|0
1650528300000|2022-04-21 08:05:00|10896.81|10896.81|10895.61|10895.61|10896.81|10896.81|10895.61|10895.61|0
1650528310000|2022-04-21 08:05:10|10896.8|10896.8|10896.22|10896.22|10896.8|10896.8|10896.11|10896.11|0
1650528320000|2022-04-21 08:05:20|10895.04|10895.04|10895.04|10895.04|10895.04|10895.04|10895.04|10895.04|0
1650528330000|2022-04-21 08:05:30|10895.39|10895.39|10893.41|10893.41|10896.34|10896.34|10893.41|10893.41|0
1650528340000|2022-04-21 08:05:40|10893.34|10893.34|10893|10893|10893.34|10893.34|10893|10893|0
1650528350000|2022-04-21 08:05:50|10893.98|10893.98|10894.21|10894.21|10894.21|10894.21|10893.98|10893.98|0
1650528360000|2022-04-21 08:06:00|10894.47|10894.47|10894.47|10894.47|10894.47|10894.47|10894.47|10894.47|0
1650528370000|2022-04-21 08:06:10|10894.7|10894.7|10894.47|10894.47|10894.7|10894.7|10894.47|10894.47|0
1650528380000|2022-04-21 08:06:20|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|0
1650528400000|2022-04-21 08:06:40|10894.48|10894.48|10894.48|10894.48|10895.66|10895.66|10894.48|10894.48|0
1650528410000|2022-04-21 08:06:50|10893.3|10893.3|10893.3|10893.3|10893.3|10893.3|10893.3|10893.3|0
1650528420000|2022-04-21 08:07:00|10894.09|10894.09|10898.06|10898.06|10898.06|10898.06|10894.09|10894.09|0
1650528430000|2022-04-21 08:07:10|10899.06|10899.06|10898.72|10898.72|10899.06|10899.06|10898.72|10898.72|0
1650528440000|2022-04-21 08:07:20|10897.74|10897.74|10896.76|10896.76|10897.74|10897.74|10896.76|10896.76|0
1650528460000|2022-04-21 08:07:40|10896.55|10896.55|10896.63|10896.63|10896.63|10896.63|10896.55|10896.55|0
1650528470000|2022-04-21 08:07:50|10896.74|10896.74|10894.38|10894.38|10896.74|10896.74|10894.38|10894.38|0
1650528480000|2022-04-21 08:08:00|10894.9|10894.9|10896.88|10896.88|10897.07|10897.07|10894.9|10894.9|0
1650528490000|2022-04-21 08:08:10|10897.1|10897.1|10897.21|10897.21|10897.21|10897.21|10897.1|10897.1|0
1650528500000|2022-04-21 08:08:20|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|0
1650528510000|2022-04-21 08:08:30|10897.69|10897.69|10896.5|10896.5|10897.69|10897.69|10896.5|10896.5|0
1650528520000|2022-04-21 08:08:40|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|10894.14|0
1650528530000|2022-04-21 08:08:50|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|10892.95|0
1650528540000|2022-04-21 08:09:00|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|0
1650528550000|2022-04-21 08:09:10|10892.95|10892.95|10896.15|10896.15|10896.15|10896.15|10892.95|10892.95|0
1650528560000|2022-04-21 08:09:20|10896.3|10896.3|10895.7|10895.7|10896.3|10896.3|10895.35|10895.35|0
1650528570000|2022-04-21 08:09:30|10896.04|10896.04|10894.86|10894.86|10896.04|10896.04|10894.86|10894.86|0
1650528580000|2022-04-21 08:09:40|10894.63|10894.63|10892.67|10892.67|10894.63|10894.63|10892.67|10892.67|0
1650528600000|2022-04-21 08:10:00|10893.86|10893.86|10893.74|10893.74|10893.86|10893.86|10893.74|10893.74|0
1650528610000|2022-04-21 08:10:10|10893.4|10893.4|10893.4|10893.4|10893.4|10893.4|10893.4|10893.4|0
1650528620000|2022-04-21 08:10:20|10892.6|10892.6|10892.41|10892.41|10892.6|10892.6|10892.41|10892.41|0
1650528640000|2022-04-21 08:10:40|10891.44|10891.44|10891.44|10891.44|10891.44|10891.44|10891.44|10891.44|0
1650528650000|2022-04-21 08:10:50|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|10889.48|0
1650528660000|2022-04-21 08:11:00|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|10887.95|0
1650528680000|2022-04-21 08:11:20|10889.27|10889.27|10889.65|10889.65|10889.65|10889.65|10889.27|10889.27|0
1650528690000|2022-04-21 08:11:30|10889.91|10889.91|10892.07|10892.07|10892.07|10892.07|10889.91|10889.91|0
1650528710000|2022-04-21 08:11:50|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|0
1650528720000|2022-04-21 08:12:00|10892.91|10892.91|10893.1|10893.1|10893.1|10893.1|10892.91|10892.91|0
1650528730000|2022-04-21 08:12:10|10893.89|10893.89|10894.48|10894.48|10894.48|10894.48|10893.89|10893.89|0
1650528740000|2022-04-21 08:12:20|10895.46|10895.46|10895.69|10895.69|10895.69|10895.69|10895.46|10895.46|0
1650528760000|2022-04-21 08:12:40|10895.57|10895.57|10896.56|10896.56|10896.56|10896.56|10895.57|10895.57|0
1650528770000|2022-04-21 08:12:50|10896.73|10896.73|10896.73|10896.73|10896.73|10896.73|10896.73|10896.73|0
1650528780000|2022-04-21 08:13:00|10898.68|10898.68|10898.74|10898.74|10898.74|10898.74|10897.71|10897.71|0
1650528790000|2022-04-21 08:13:10|10899|10899|10905.6|10905.6|10905.6|10905.6|10899|10899|0
1650528810000|2022-04-21 08:13:30|10906|10906|10905.6|10905.6|10906|10906|10905.6|10905.6|0
1650528830000|2022-04-21 08:13:50|10904.91|10904.91|10906.31|10906.31|10906.31|10906.31|10904.91|10904.91|0
1650528840000|2022-04-21 08:14:00|10908.66|10908.66|10909.64|10909.64|10909.64|10909.64|10908.66|10908.66|0
1650528850000|2022-04-21 08:14:10|10909.24|10909.24|10907.12|10907.12|10909.24|10909.24|10907.12|10907.12|0
1650528860000|2022-04-21 08:14:20|10907.35|10907.35|10907.06|10907.06|10907.35|10907.35|10906.89|10906.89|0
1650528870000|2022-04-21 08:14:30|10906.98|10906.98|10907.96|10907.96|10907.96|10907.96|10906.98|10906.98|0
1650528880000|2022-04-21 08:14:40|10908.46|10908.46|10909.49|10909.49|10909.49|10909.49|10908.46|10908.46|0
1650528890000|2022-04-21 08:14:50|10909.84|10909.84|10912.19|10912.19|10912.19|10912.19|10909.84|10909.84|0
1650528900000|2022-04-21 08:15:00|10912.26|10912.26|10914.18|10914.18|10914.18|10914.18|10912.26|10912.26|0
1650528920000|2022-04-21 08:15:20|10913.21|10913.21|10915.75|10915.75|10917.11|10917.11|10913.21|10913.21|0
1650528930000|2022-04-21 08:15:30|10915.37|10915.37|10913.29|10913.29|10915.37|10915.37|10913.29|10913.29|0
1650528940000|2022-04-21 08:15:40|10913.92|10913.92|10913.92|10913.92|10913.92|10913.92|10913.92|10913.92|0
1650528950000|2022-04-21 08:15:50|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|0
1650528960000|2022-04-21 08:16:00|10913.72|10913.72|10917.52|10917.52|10917.52|10917.52|10913.72|10913.72|0
1650528970000|2022-04-21 08:16:10|10917.87|10917.87|10920.58|10920.58|10920.58|10920.58|10917.87|10917.87|0
1650528980000|2022-04-21 08:16:20|10920.75|10920.75|10918.79|10918.79|10920.75|10920.75|10918.79|10918.79|0
1650529000000|2022-04-21 08:16:40|10918.88|10918.88|10919.19|10919.19|10919.19|10919.19|10918.88|10918.88|0
1650529010000|2022-04-21 08:16:50|10918.39|10918.39|10918.39|10918.39|10918.39|10918.39|10918.39|10918.39|0
1650529020000|2022-04-21 08:17:00|10916.02|10916.02|10909.99|10909.99|10916.02|10916.02|10909.73|10909.73|0
1650529030000|2022-04-21 08:17:10|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|10910.33|0
1650529040000|2022-04-21 08:17:20|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|10910.07|0
1650529070000|2022-04-21 08:17:50|10910|10910|10910.52|10910.52|10910.52|10910.52|10910|10910|0
1650529080000|2022-04-21 08:18:00|10907.77|10907.77|10907.28|10907.28|10908.08|10908.08|10906.79|10906.79|0
1650529090000|2022-04-21 08:18:10|10907.07|10907.07|10908.04|10908.04|10908.04|10908.04|10906.86|10906.86|0
1650529110000|2022-04-21 08:18:30|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|10907.93|0
1650529120000|2022-04-21 08:18:40|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|0
1650529130000|2022-04-21 08:18:50|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|10907.12|0
1650529140000|2022-04-21 08:19:00|10907.3|10907.3|10908.23|10908.23|10908.23|10908.23|10907.26|10907.26|0
1650529150000|2022-04-21 08:19:10|10908.42|10908.42|10908.62|10908.62|10908.62|10908.62|10908.42|10908.42|0
1650529160000|2022-04-21 08:19:20|10907.83|10907.83|10908.09|10908.09|10908.09|10908.09|10907.83|10907.83|0
1650529170000|2022-04-21 08:19:30|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|10908.35|0
1650529180000|2022-04-21 08:19:40|10910.51|10910.51|10911.25|10911.25|10911.25|10911.25|10910.51|10910.51|0
1650529190000|2022-04-21 08:19:50|10910.27|10910.27|10910.99|10910.99|10910.99|10910.99|10910.01|10910.01|0
1650529200000|2022-04-21 08:20:00|10911.14|10911.14|10912.27|10912.27|10912.27|10912.27|10911.14|10911.14|0
1650529210000|2022-04-21 08:20:10|10913.46|10913.46|10913.46|10913.46|10913.46|10913.46|10913.46|10913.46|0
1650529230000|2022-04-21 08:20:30|10913.62|10913.62|10913.62|10913.62|10913.62|10913.62|10913.62|10913.62|0
1650529240000|2022-04-21 08:20:40|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|10913.22|0
1650529250000|2022-04-21 08:20:50|10912.83|10912.83|10912.75|10912.75|10912.83|10912.83|10912.75|10912.75|0
1650529260000|2022-04-21 08:21:00|10911.77|10911.77|10910.68|10910.68|10911.87|10911.87|10910.68|10910.68|0
1650529290000|2022-04-21 08:21:30|10909.89|10909.89|10908.12|10908.12|10909.89|10909.89|10908.12|10908.12|0
1650529300000|2022-04-21 08:21:40|10908.25|10908.25|10909.25|10909.25|10909.25|10909.25|10908.25|10908.25|0
1650529320000|2022-04-21 08:22:00|10908.46|10908.46|10908.64|10908.64|10908.64|10908.64|10908.46|10908.46|0
1650529330000|2022-04-21 08:22:10|10909.04|10909.04|10909.04|10909.04|10909.04|10909.04|10909.04|10909.04|0
1650529340000|2022-04-21 08:22:20|10909.25|10909.25|10908.73|10908.73|10909.25|10909.25|10908.73|10908.73|0
1650529360000|2022-04-21 08:22:40|10908.34|10908.34|10906.85|10906.85|10908.34|10908.34|10906.85|10906.85|0
1650529370000|2022-04-21 08:22:50|10905.66|10905.66|10905.51|10905.51|10905.66|10905.66|10905.51|10905.51|0
1650529380000|2022-04-21 08:23:00|10904.99|10904.99|10907.61|10907.61|10907.61|10907.61|10904.99|10904.99|0
1650529390000|2022-04-21 08:23:10|10907.74|10907.74|10908.14|10908.14|10908.14|10908.14|10907.74|10907.74|0
1650529430000|2022-04-21 08:23:50|10908.48|10908.48|10908.83|10908.83|10908.83|10908.83|10908.48|10908.48|0
1650529440000|2022-04-21 08:24:00|10908.63|10908.63|10906.66|10906.66|10908.63|10908.63|10906.66|10906.66|0
1650529450000|2022-04-21 08:24:10|10904.7|10904.7|10903.71|10903.71|10905.1|10905.1|10903.71|10903.71|0
1650529460000|2022-04-21 08:24:20|10903.45|10903.45|10899.95|10899.95|10903.45|10903.45|10899.95|10899.95|0
1650529470000|2022-04-21 08:24:30|10898.94|10898.94|10899.45|10899.45|10899.45|10899.45|10898.94|10898.94|0
1650529480000|2022-04-21 08:24:40|10899.56|10899.56|10899.56|10899.56|10900.54|10900.54|10899.56|10899.56|0
1650529490000|2022-04-21 08:24:50|10899.16|10899.16|10899.28|10899.28|10899.28|10899.28|10899.16|10899.16|0
1650529500000|2022-04-21 08:25:00|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|0
1650529510000|2022-04-21 08:25:10|10897.99|10897.99|10897.21|10897.21|10897.99|10897.99|10897.21|10897.21|0
1650529520000|2022-04-21 08:25:20|10898.6|10898.6|10897.95|10897.95|10899.13|10899.13|10897.95|10897.95|0
1650529530000|2022-04-21 08:25:30|10897.55|10897.55|10897.35|10897.35|10897.55|10897.55|10897.35|10897.35|0
1650529540000|2022-04-21 08:25:40|10897.55|10897.55|10896.57|10896.57|10897.55|10897.55|10896.57|10896.57|0
1650529550000|2022-04-21 08:25:50|10896.73|10896.73|10893.18|10893.18|10896.73|10896.73|10893.18|10893.18|0
1650529560000|2022-04-21 08:26:00|10892.92|10892.92|10892.62|10892.62|10892.92|10892.92|10892.62|10892.62|0
1650529570000|2022-04-21 08:26:10|10892.79|10892.79|10892.99|10892.99|10892.99|10892.99|10892.79|10892.79|0
1650529580000|2022-04-21 08:26:20|10892.79|10892.79|10892.79|10892.79|10892.79|10892.79|10892.79|10892.79|0
1650529600000|2022-04-21 08:26:40|10893.31|10893.31|10893.31|10893.31|10893.31|10893.31|10893.31|10893.31|0
1650529610000|2022-04-21 08:26:50|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|10893.1|0
1650529620000|2022-04-21 08:27:00|10893.31|10893.31|10893.8|10893.8|10893.8|10893.8|10893.31|10893.31|0
1650529630000|2022-04-21 08:27:10|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|10893.59|0
1650529640000|2022-04-21 08:27:20|10893.41|10893.41|10894.93|10894.93|10895.13|10895.13|10893.01|10893.01|0
1650529650000|2022-04-21 08:27:30|10895.19|10895.19|10895.19|10895.19|10895.19|10895.19|10895.19|10895.19|0
1650529660000|2022-04-21 08:27:40|10895.08|10895.08|10895.48|10895.48|10895.48|10895.48|10895.08|10895.08|0
1650529670000|2022-04-21 08:27:50|10895.28|10895.28|10896.21|10896.21|10896.21|10896.21|10894.09|10894.09|0
1650529690000|2022-04-21 08:28:10|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|10896.41|0
1650529700000|2022-04-21 08:28:20|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|0
1650529710000|2022-04-21 08:28:30|10897.41|10897.41|10897.41|10897.41|10897.41|10897.41|10897.2|10897.2|0
1650529720000|2022-04-21 08:28:40|10898.59|10898.59|10898.75|10898.75|10899.94|10899.94|10898.59|10898.59|0
1650529730000|2022-04-21 08:28:50|10898.55|10898.55|10898.47|10898.47|10898.55|10898.55|10898.47|10898.47|0
1650529740000|2022-04-21 08:29:00|10898.27|10898.27|10898.16|10898.16|10898.27|10898.27|10898.16|10898.16|0
1650529750000|2022-04-21 08:29:10|10898.04|10898.04|10897.3|10897.3|10898.04|10898.04|10896.09|10896.09|0
1650529760000|2022-04-21 08:29:20|10897.71|10897.71|10899.57|10899.57|10899.57|10899.57|10897.48|10897.48|0
1650529770000|2022-04-21 08:29:30|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|0
1650529780000|2022-04-21 08:29:40|10899.87|10899.87|10899.87|10899.87|10900.85|10900.85|10899.87|10899.87|0
1650529800000|2022-04-21 08:30:00|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|0
1650529820000|2022-04-21 08:30:20|10899.89|10899.89|10901.48|10901.48|10901.6|10901.6|10899.89|10899.89|0
1650529830000|2022-04-21 08:30:30|10901.37|10901.37|10901.37|10901.37|10901.37|10901.37|10901.37|10901.37|0
1650529840000|2022-04-21 08:30:40|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|10900.39|0
1650529850000|2022-04-21 08:30:50|10900.62|10900.62|10899.64|10899.64|10900.62|10900.62|10899.64|10899.64|0
1650529860000|2022-04-21 08:31:00|10900.83|10900.83|10900.94|10900.94|10901.06|10901.06|10900.83|10900.83|0
1650529870000|2022-04-21 08:31:10|10901.15|10901.15|10901.15|10901.15|10901.15|10901.15|10901.15|10901.15|0
1650529880000|2022-04-21 08:31:20|10900.89|10900.89|10901.13|10901.13|10901.13|10901.13|10900.89|10900.89|0
1650529890000|2022-04-21 08:31:30|10900.73|10900.73|10900.52|10900.52|10900.73|10900.73|10900.52|10900.52|0
1650529900000|2022-04-21 08:31:40|10900.78|10900.78|10900.43|10900.43|10900.89|10900.89|10900.43|10900.43|0
1650529910000|2022-04-21 08:31:50|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|0
1650529930000|2022-04-21 08:32:10|10901.01|10901.01|10900.94|10900.94|10901.01|10901.01|10900.94|10900.94|0
1650529940000|2022-04-21 08:32:20|10900.73|10900.73|10902.5|10902.5|10902.5|10902.5|10900.73|10900.73|0
1650529960000|2022-04-21 08:32:40|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|10903.69|0
1650529980000|2022-04-21 08:33:00|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|0
1650530000000|2022-04-21 08:33:20|10905.46|10905.46|10905.38|10905.38|10905.46|10905.46|10905.38|10905.38|0
1650530010000|2022-04-21 08:33:30|10905.32|10905.32|10904.34|10904.34|10905.71|10905.71|10904.34|10904.34|0
1650530020000|2022-04-21 08:33:40|10904.22|10904.22|10903.73|10903.73|10904.22|10904.22|10903.73|10903.73|0
1650530040000|2022-04-21 08:34:00|10903.57|10903.57|10902.38|10902.38|10903.57|10903.57|10902.38|10902.38|0
1650530050000|2022-04-21 08:34:10|10903.36|10903.36|10904.41|10904.41|10904.41|10904.41|10903.36|10903.36|0
1650530080000|2022-04-21 08:34:40|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|10904.62|0
1650530090000|2022-04-21 08:34:50|10903.83|10903.83|10902.85|10902.85|10903.83|10903.83|10902.85|10902.85|0
1650530100000|2022-04-21 08:35:00|10904.17|10904.17|10905.98|10905.98|10905.98|10905.98|10904.17|10904.17|0
1650530110000|2022-04-21 08:35:10|10906.96|10906.96|10906.96|10906.96|10906.96|10906.96|10906.96|10906.96|0
1650530120000|2022-04-21 08:35:20|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|10906.56|0
1650530130000|2022-04-21 08:35:30|10906.4|10906.4|10904.24|10904.24|10906.4|10906.4|10904.24|10904.24|0
1650530150000|2022-04-21 08:35:50|10905.22|10905.22|10906.19|10906.19|10906.19|10906.19|10905.22|10905.22|0
1650530160000|2022-04-21 08:36:00|10905.22|10905.22|10906.78|10906.78|10906.78|10906.78|10904.87|10904.87|0
1650530170000|2022-04-21 08:36:10|10906.9|10906.9|10906.96|10906.96|10906.96|10906.96|10906.9|10906.9|0
1650530180000|2022-04-21 08:36:20|10907.94|10907.94|10909.14|10909.14|10909.14|10909.14|10907.94|10907.94|0
1650530190000|2022-04-21 08:36:30|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|10909.3|0
1650530200000|2022-04-21 08:36:40|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|10908.91|0
1650530210000|2022-04-21 08:36:50|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|0
1650530220000|2022-04-21 08:37:00|10906.61|10906.61|10905.61|10905.61|10906.61|10906.61|10905.61|10905.61|0
1650530230000|2022-04-21 08:37:10|10906.59|10906.59|10906.85|10906.85|10907.77|10907.77|10906.59|10906.59|0
1650530240000|2022-04-21 08:37:20|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|10906.95|0
1650530250000|2022-04-21 08:37:30|10907.35|10907.35|10907.35|10907.35|10907.35|10907.35|10907.35|10907.35|0
1650530260000|2022-04-21 08:37:40|10907.74|10907.74|10908.09|10908.09|10908.09|10908.09|10907.74|10907.74|0
1650530270000|2022-04-21 08:37:50|10908.02|10908.02|10909.2|10909.2|10909.2|10909.2|10908.02|10908.02|0
1650530280000|2022-04-21 08:38:00|10908.02|10908.02|10907.28|10907.28|10908.02|10908.02|10907.28|10907.28|0
1650530290000|2022-04-21 08:38:10|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|10907.68|0
1650530330000|2022-04-21 08:38:50|10907.47|10907.47|10907.68|10907.68|10907.68|10907.68|10907.47|10907.47|0
1650530340000|2022-04-21 08:39:00|10907.62|10907.62|10907.23|10907.23|10907.62|10907.62|10907.23|10907.23|0
1650530360000|2022-04-21 08:39:20|10907.35|10907.35|10911.18|10911.18|10911.18|10911.18|10907.35|10907.35|0
1650530390000|2022-04-21 08:39:50|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|10911.41|0
1650530400000|2022-04-21 08:40:00|10911.61|10911.61|10911.61|10911.61|10911.61|10911.61|10911.61|10911.61|0
1650530410000|2022-04-21 08:40:10|10911.48|10911.48|10915.49|10915.49|10915.49|10915.49|10911.48|10911.48|0
1650530420000|2022-04-21 08:40:20|10916.47|10916.47|10918.12|10918.12|10918.12|10918.12|10916.47|10916.47|0
1650530430000|2022-04-21 08:40:30|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|0
1650530440000|2022-04-21 08:40:40|10918.7|10918.7|10921.07|10921.07|10921.07|10921.07|10918.7|10918.7|0
1650530460000|2022-04-21 08:41:00|10922.05|10922.05|10922.61|10922.61|10922.61|10922.61|10922.05|10922.05|0
1650530470000|2022-04-21 08:41:10|10922.79|10922.79|10922.79|10922.79|10922.79|10922.79|10922.79|10922.79|0
1650530480000|2022-04-21 08:41:20|10922|10922|10918.01|10918.01|10922|10922|10918.01|10918.01|0
1650530490000|2022-04-21 08:41:30|10916.82|10916.82|10917.22|10917.22|10917.22|10917.22|10916.82|10916.82|0
1650530500000|2022-04-21 08:41:40|10917.38|10917.38|10917.77|10917.77|10917.77|10917.77|10917.38|10917.38|0
1650530510000|2022-04-21 08:41:50|10917.94|10917.94|10919.12|10919.12|10919.12|10919.12|10917.94|10917.94|0
1650530520000|2022-04-21 08:42:00|10919.52|10919.52|10920.5|10920.5|10920.5|10920.5|10919.52|10919.52|0
1650530530000|2022-04-21 08:42:10|10921.47|10921.47|10922.4|10922.4|10922.4|10922.4|10921.22|10921.22|0
1650530540000|2022-04-21 08:42:20|10921.42|10921.42|10918.83|10918.83|10921.42|10921.42|10918.83|10918.83|0
1650530550000|2022-04-21 08:42:30|10919.03|10919.03|10919.02|10919.02|10919.24|10919.24|10918.05|10918.05|0
1650530560000|2022-04-21 08:42:40|10918.63|10918.63|10918.63|10918.63|10919.02|10919.02|10918.63|10918.63|0
1650530570000|2022-04-21 08:42:50|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|0
1650530580000|2022-04-21 08:43:00|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|10918.63|0
1650530590000|2022-04-21 08:43:10|10918.76|10918.76|10918.76|10918.76|10918.76|10918.76|10918.76|10918.76|0
1650530620000|2022-04-21 08:43:40|10919.26|10919.26|10919.26|10919.26|10919.26|10919.26|10919.26|10919.26|0
1650530630000|2022-04-21 08:43:50|10919.46|10919.46|10920.39|10920.39|10920.39|10920.39|10919.2|10919.2|0
1650530640000|2022-04-21 08:44:00|10921.71|10921.71|10925.19|10925.19|10925.19|10925.19|10921.71|10921.71|0
1650530650000|2022-04-21 08:44:10|10926.16|10926.16|10924.57|10924.57|10926.16|10926.16|10924.57|10924.57|0
1650530670000|2022-04-21 08:44:30|10925.37|10925.37|10926.81|10926.81|10926.81|10926.81|10925.37|10925.37|0
1650530680000|2022-04-21 08:44:40|10925.62|10925.62|10925.55|10925.55|10925.62|10925.62|10925.55|10925.55|0
1650530690000|2022-04-21 08:44:50|10925.8|10925.8|10925.67|10925.67|10925.8|10925.8|10925.67|10925.67|0
1650530700000|2022-04-21 08:45:00|10924.49|10924.49|10923.51|10923.51|10924.49|10924.49|10923.51|10923.51|0
1650530710000|2022-04-21 08:45:10|10922.54|10922.54|10921.79|10921.79|10923.31|10923.31|10921.79|10921.79|0
1650530730000|2022-04-21 08:45:30|10922|10922|10922|10922|10922|10922|10922|10922|0
1650530740000|2022-04-21 08:45:40|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|10921.79|0
1650530750000|2022-04-21 08:45:50|10922.76|10922.76|10922.76|10922.76|10922.76|10922.76|10922.76|10922.76|0
1650530760000|2022-04-21 08:46:00|10923.74|10923.74|10923.66|10923.66|10923.74|10923.74|10923.66|10923.66|0
1650530780000|2022-04-21 08:46:20|10923.59|10923.59|10923.07|10923.07|10923.59|10923.59|10923.07|10923.07|0
1650530790000|2022-04-21 08:46:30|10923|10923|10923|10923|10923|10923|10923|10923|0
1650530810000|2022-04-21 08:46:50|10922.79|10922.79|10922.09|10922.09|10922.79|10922.79|10922.09|10922.09|0
1650530820000|2022-04-21 08:47:00|10921.75|10921.75|10921.75|10921.75|10921.75|10921.75|10921.75|10921.75|0
1650530840000|2022-04-21 08:47:20|10922.72|10922.72|10923.07|10923.07|10923.07|10923.07|10922.72|10922.72|0
1650530850000|2022-04-21 08:47:30|10926|10926|10926.26|10926.26|10926.26|10926.26|10926|10926|0
1650530860000|2022-04-21 08:47:40|10925.86|10925.86|10925.57|10925.57|10925.86|10925.86|10925.57|10925.57|0
1650530880000|2022-04-21 08:48:00|10924.59|10924.59|10925.39|10925.39|10925.39|10925.39|10923.62|10923.62|0
1650530890000|2022-04-21 08:48:10|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|10925.13|0
1650530910000|2022-04-21 08:48:30|10926.32|10926.32|10926.45|10926.45|10926.45|10926.45|10926.32|10926.32|0
1650530920000|2022-04-21 08:48:40|10925.27|10925.27|10925.19|10925.19|10925.27|10925.27|10925.19|10925.19|0
1650530940000|2022-04-21 08:49:00|10926.17|10926.17|10924.21|10924.21|10926.17|10926.17|10924.21|10924.21|0
1650530960000|2022-04-21 08:49:20|10923.24|10923.24|10923.12|10923.12|10923.24|10923.24|10923|10923|0
1650530970000|2022-04-21 08:49:30|10922.33|10922.33|10923.12|10923.12|10923.12|10923.12|10922.33|10922.33|0
1650530980000|2022-04-21 08:49:40|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|10924.3|0
1650530990000|2022-04-21 08:49:50|10923.33|10923.33|10923.03|10923.03|10923.33|10923.33|10922.99|10922.99|0
1650531000000|2022-04-21 08:50:00|10922.51|10922.51|10921.53|10921.53|10922.91|10922.91|10921.53|10921.53|0
1650531030000|2022-04-21 08:50:30|10923.48|10923.48|10925.3|10925.3|10925.3|10925.3|10923.48|10923.48|0
1650531040000|2022-04-21 08:50:40|10924.33|10924.33|10924.4|10924.4|10924.4|10924.4|10924.33|10924.33|0
1650531060000|2022-04-21 08:51:00|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|10924.24|0
1650531070000|2022-04-21 08:51:10|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|10925.42|0
1650531080000|2022-04-21 08:51:20|10925.54|10925.54|10925.65|10925.65|10925.65|10925.65|10925.54|10925.54|0
1650531090000|2022-04-21 08:51:30|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|10925.91|0
1650531100000|2022-04-21 08:51:40|10925.7|10925.7|10924.52|10924.52|10925.7|10925.7|10924.52|10924.52|0
1650531130000|2022-04-21 08:52:10|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|0
1650531150000|2022-04-21 08:52:30|10925.29|10925.29|10923.34|10923.34|10926.27|10926.27|10923.34|10923.34|0
1650531160000|2022-04-21 08:52:40|10923|10923|10922.6|10922.6|10923|10923|10922.6|10922.6|0
1650531170000|2022-04-21 08:52:50|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|0
1650531180000|2022-04-21 08:53:00|10922.79|10922.79|10924.17|10924.17|10924.17|10924.17|10922.79|10922.79|0
1650531190000|2022-04-21 08:53:10|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|10923.96|0
1650531230000|2022-04-21 08:53:50|10922.98|10922.98|10922.54|10922.54|10922.98|10922.98|10922.54|10922.54|0
1650531250000|2022-04-21 08:54:10|10922.75|10922.75|10922.54|10922.54|10922.75|10922.75|10922.54|10922.54|0
1650531270000|2022-04-21 08:54:30|10923.73|10923.73|10924.52|10924.52|10924.52|10924.52|10923.73|10923.73|0
1650531280000|2022-04-21 08:54:40|10926.82|10926.82|10924.66|10924.66|10927.8|10927.8|10924.66|10924.66|0
1650531290000|2022-04-21 08:54:50|10924.55|10924.55|10924.2|10924.2|10924.55|10924.55|10924.2|10924.2|0
1650531310000|2022-04-21 08:55:10|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|10923.7|0
1650531320000|2022-04-21 08:55:20|10922.52|10922.52|10922.52|10922.52|10922.52|10922.52|10922.52|10922.52|0
1650531330000|2022-04-21 08:55:30|10922.12|10922.12|10921.86|10921.86|10922.12|10922.12|10921.86|10921.86|0
1650531340000|2022-04-21 08:55:40|10922.26|10922.26|10921.72|10921.72|10922.26|10922.26|10921.72|10921.72|0
1650531360000|2022-04-21 08:56:00|10922.9|10922.9|10924.41|10924.41|10924.41|10924.41|10922.9|10922.9|0
1650531370000|2022-04-21 08:56:10|10924.25|10924.25|10924.08|10924.08|10924.25|10924.25|10924.08|10924.08|0
1650531380000|2022-04-21 08:56:20|10923.74|10923.74|10922.36|10922.36|10923.74|10923.74|10921.18|10921.18|0
1650531390000|2022-04-21 08:56:30|10922.27|10922.27|10922.02|10922.02|10922.27|10922.27|10921.76|10921.76|0
1650531400000|2022-04-21 08:56:40|10921.62|10921.62|10921.62|10921.62|10921.62|10921.62|10921.62|10921.62|0
1650531410000|2022-04-21 08:56:50|10922.59|10922.59|10922.03|10922.03|10923.28|10923.28|10922.03|10922.03|0
1650531420000|2022-04-21 08:57:00|10920.84|10920.84|10920.11|10920.11|10920.84|10920.84|10920.11|10920.11|0
1650531430000|2022-04-21 08:57:10|10920.29|10920.29|10920.39|10920.39|10920.39|10920.39|10920.29|10920.29|0
1650531440000|2022-04-21 08:57:20|10921|10921|10921.16|10921.16|10921.33|10921.33|10921|10921|0
1650531450000|2022-04-21 08:57:30|10920.76|10920.76|10920.07|10920.07|10920.76|10920.76|10920.07|10920.07|0
1650531460000|2022-04-21 08:57:40|10920.65|10920.65|10919.68|10919.68|10920.65|10920.65|10919.68|10919.68|0
1650531470000|2022-04-21 08:57:50|10920.86|10920.86|10920.86|10920.86|10920.86|10920.86|10920.86|10920.86|0
1650531480000|2022-04-21 08:58:00|10922.81|10922.81|10923.39|10923.39|10924|10924|10922.81|10922.81|0
1650531490000|2022-04-21 08:58:10|10923.73|10923.73|10925.74|10925.74|10925.74|10925.74|10923.73|10923.73|0
1650531500000|2022-04-21 08:58:20|10926.92|10926.92|10926.92|10926.92|10926.92|10926.92|10926.92|10926.92|0
1650531510000|2022-04-21 08:58:30|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|10927.04|0
1650531520000|2022-04-21 08:58:40|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|10926.83|0
1650531550000|2022-04-21 08:59:10|10927.81|10927.81|10927.94|10927.94|10927.94|10927.94|10927.81|10927.81|0
1650531560000|2022-04-21 08:59:20|10927.71|10927.71|10927.57|10927.57|10927.71|10927.71|10927.31|10927.31|0
1650531570000|2022-04-21 08:59:30|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|10925.62|0
1650531580000|2022-04-21 08:59:40|10926.03|10926.03|10924.46|10924.46|10926.42|10926.42|10924.46|10924.46|0
1650531590000|2022-04-21 08:59:50|10924.61|10924.61|10924.41|10924.41|10924.61|10924.61|10924.19|10924.19|0
1650531600000|2022-04-21 09:00:00|10924.27|10924.27|10925.28|10925.28|10925.44|10925.44|10924.27|10924.27|0
1650531610000|2022-04-21 09:00:10|10925.48|10925.48|10926.28|10926.28|10926.28|10926.28|10925.48|10925.48|0
1650531620000|2022-04-21 09:00:20|10926.35|10926.35|10926.15|10926.15|10926.35|10926.35|10926.15|10926.15|0
1650531630000|2022-04-21 09:00:30|10926.65|10926.65|10927|10927|10927|10927|10926.65|10926.65|0
1650531640000|2022-04-21 09:00:40|10926.79|10926.79|10927|10927|10927|10927|10926.79|10926.79|0
1650531650000|2022-04-21 09:00:50|10927.16|10927.16|10927.36|10927.36|10927.36|10927.36|10927.16|10927.16|0
1650531660000|2022-04-21 09:01:00|10932.25|10932.25|10931.27|10931.27|10932.25|10932.25|10931.27|10931.27|0
1650531670000|2022-04-21 09:01:10|10931.41|10931.41|10931.61|10931.61|10931.61|10931.61|10931.41|10931.41|0
1650531680000|2022-04-21 09:01:20|10930.43|10930.43|10930.22|10930.22|10930.43|10930.43|10930.22|10930.22|0
1650531690000|2022-04-21 09:01:30|10930.02|10930.02|10930.46|10930.46|10930.46|10930.46|10928.84|10928.84|0
1650531700000|2022-04-21 09:01:40|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|10929.96|0
1650531710000|2022-04-21 09:01:50|10929.8|10929.8|10929.8|10929.8|10929.8|10929.8|10929.8|10929.8|0
1650531720000|2022-04-21 09:02:00|10929.01|10929.01|10926.68|10926.68|10929.01|10929.01|10926.68|10926.68|0
1650531730000|2022-04-21 09:02:10|10926.57|10926.57|10926.57|10926.57|10926.57|10926.57|10926.57|10926.57|0
1650531740000|2022-04-21 09:02:20|10925.88|10925.88|10925.88|10925.88|10925.88|10925.88|10925.88|10925.88|0
1650531750000|2022-04-21 09:02:30|10924.9|10924.9|10922.28|10922.28|10924.9|10924.9|10922.28|10922.28|0
1650531770000|2022-04-21 09:02:50|10921.1|10921.1|10919.43|10919.43|10921.1|10921.1|10918.93|10918.93|0
1650531800000|2022-04-21 09:03:20|10919.93|10919.93|10921.12|10921.12|10921.12|10921.12|10919.93|10919.93|0
1650531810000|2022-04-21 09:03:30|10921.21|10921.21|10922|10922|10922|10922|10921.21|10921.21|0
1650531820000|2022-04-21 09:03:40|10921.84|10921.84|10921.84|10921.84|10921.84|10921.84|10921.84|10921.84|0
1650531830000|2022-04-21 09:03:50|10922.24|10922.24|10922.49|10922.49|10922.49|10922.49|10922.04|10922.04|0
1650531840000|2022-04-21 09:04:00|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|10920.59|0
1650531850000|2022-04-21 09:04:10|10918.82|10918.82|10918.42|10918.42|10918.82|10918.82|10918.42|10918.42|0
1650531890000|2022-04-21 09:04:50|10916.47|10916.47|10915.29|10915.29|10916.47|10916.47|10915.29|10915.29|0
1650531900000|2022-04-21 09:05:00|10914.89|10914.89|10912.54|10912.54|10915.01|10915.01|10911.84|10911.84|0
1650531920000|2022-04-21 09:05:20|10911.16|10911.16|10911.16|10911.16|10911.16|10911.16|10911.16|10911.16|0
1650531930000|2022-04-21 09:05:30|10910.37|10910.37|10910.11|10910.11|10910.37|10910.37|10910.11|10910.11|0
1650531940000|2022-04-21 09:05:40|10910.23|10910.23|10910.23|10910.23|10910.23|10910.23|10910.23|10910.23|0
1650531950000|2022-04-21 09:05:50|10909.71|10909.71|10913.49|10913.49|10913.49|10913.49|10909.47|10909.47|0
1650531960000|2022-04-21 09:06:00|10914.67|10914.67|10915.07|10915.07|10915.07|10915.07|10914.67|10914.67|0
1650531970000|2022-04-21 09:06:10|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|0
1650531980000|2022-04-21 09:06:20|10914.8|10914.8|10915.3|10915.3|10915.3|10915.3|10914.8|10914.8|0
1650531990000|2022-04-21 09:06:30|10915.56|10915.56|10915.56|10915.56|10915.56|10915.56|10915.56|10915.56|0
1650532000000|2022-04-21 09:06:40|10915.79|10915.79|10917.49|10917.49|10917.49|10917.49|10915.79|10915.79|0
1650532010000|2022-04-21 09:06:50|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|0
1650532020000|2022-04-21 09:07:00|10918.8|10918.8|10919.78|10919.78|10919.78|10919.78|10918.8|10918.8|0
1650532030000|2022-04-21 09:07:10|10919.28|10919.28|10919.01|10919.01|10919.28|10919.28|10919.01|10919.01|0
1650532040000|2022-04-21 09:07:20|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|10920.96|0
1650532050000|2022-04-21 09:07:30|10921.09|10921.09|10921.09|10921.09|10921.09|10921.09|10921.09|10921.09|0
1650532060000|2022-04-21 09:07:40|10921.02|10921.02|10919|10919|10921.09|10921.09|10919|10919|0
1650532070000|2022-04-21 09:07:50|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|0
1650532080000|2022-04-21 09:08:00|10919|10919|10919.13|10919.13|10919.13|10919.13|10919|10919|0
1650532090000|2022-04-21 09:08:10|10919.65|10919.65|10919.98|10919.98|10919.98|10919.98|10919.65|10919.65|0
1650532100000|2022-04-21 09:08:20|10919.83|10919.83|10919.75|10919.75|10919.83|10919.83|10919.75|10919.75|0
1650532120000|2022-04-21 09:08:40|10920.94|10920.94|10921.1|10921.1|10921.1|10921.1|10920.94|10920.94|0
1650532130000|2022-04-21 09:08:50|10921.17|10921.17|10922.14|10922.14|10922.14|10922.14|10921.17|10921.17|0
1650532140000|2022-04-21 09:09:00|10923.12|10923.12|10921.94|10921.94|10923.12|10923.12|10921.94|10921.94|0
1650532150000|2022-04-21 09:09:10|10921.54|10921.54|10921.75|10921.75|10921.75|10921.75|10921.54|10921.54|0
1650532160000|2022-04-21 09:09:20|10921.95|10921.95|10921.95|10921.95|10922.26|10922.26|10921.88|10921.88|0
1650532170000|2022-04-21 09:09:30|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1650532180000|2022-04-21 09:09:40|10921.37|10921.37|10921.37|10921.37|10921.37|10921.37|10921.37|10921.37|0
1650532190000|2022-04-21 09:09:50|10921.49|10921.49|10921.83|10921.83|10921.83|10921.83|10921.49|10921.49|0
1650532200000|2022-04-21 09:10:00|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|10924.2|0
1650532210000|2022-04-21 09:10:10|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|10925.32|0
1650532220000|2022-04-21 09:10:20|10923.02|10923.02|10924|10924|10924|10924|10923.02|10923.02|0
1650532230000|2022-04-21 09:10:30|10924.11|10924.11|10922.93|10922.93|10924.11|10924.11|10922.93|10922.93|0
1650532240000|2022-04-21 09:10:40|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|10922.53|0
1650532260000|2022-04-21 09:11:00|10922.13|10922.13|10921.86|10921.86|10922.13|10922.13|10921.86|10921.86|0
1650532270000|2022-04-21 09:11:10|10922|10922|10923.8|10923.8|10923.8|10923.8|10922|10922|0
1650532280000|2022-04-21 09:11:20|10923.3|10923.3|10923.3|10923.3|10923.3|10923.3|10923.3|10923.3|0
1650532290000|2022-04-21 09:11:30|10923.38|10923.38|10921.53|10921.53|10923.51|10923.51|10921.53|10921.53|0
1650532300000|2022-04-21 09:11:40|10921.32|10921.32|10921.32|10921.32|10921.32|10921.32|10921.32|10921.32|0
1650532310000|2022-04-21 09:11:50|10918.39|10918.39|10914.32|10914.32|10918.39|10918.39|10914.32|10914.32|0
1650532320000|2022-04-21 09:12:00|10915.11|10915.11|10915.03|10915.03|10915.11|10915.11|10914.91|10914.91|0
1650532330000|2022-04-21 09:12:10|10914.05|10914.05|10912.28|10912.28|10914.05|10914.05|10912.28|10912.28|0
1650532340000|2022-04-21 09:12:20|10911.88|10911.88|10910.4|10910.4|10911.88|10911.88|10910.4|10910.4|0
1650532350000|2022-04-21 09:12:30|10910.32|10910.32|10908.6|10908.6|10910.32|10910.32|10908.6|10908.6|0
1650532360000|2022-04-21 09:12:40|10908.4|10908.4|10908.33|10908.33|10908.4|10908.4|10908.33|10908.33|0
1650532370000|2022-04-21 09:12:50|10907.15|10907.15|10908.79|10908.79|10908.79|10908.79|10907.15|10907.15|0
1650532380000|2022-04-21 09:13:00|10909.14|10909.14|10908.84|10908.84|10910.11|10910.11|10907.86|10907.86|0
1650532390000|2022-04-21 09:13:10|10909.63|10909.63|10911.01|10911.01|10911.01|10911.01|10909.63|10909.63|0
1650532420000|2022-04-21 09:13:40|10911.22|10911.22|10908.29|10908.29|10911.22|10911.22|10908.29|10908.29|0
1650532440000|2022-04-21 09:14:00|10908.5|10908.5|10908.5|10908.5|10908.5|10908.5|10908.5|10908.5|0
1650532450000|2022-04-21 09:14:10|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|0
1650532460000|2022-04-21 09:14:20|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|0
1650532470000|2022-04-21 09:14:30|10909.76|10909.76|10909.56|10909.56|10909.76|10909.76|10909.56|10909.56|0
1650532480000|2022-04-21 09:14:40|10909.97|10909.97|10910.71|10910.71|10910.71|10910.71|10909.97|10909.97|0
1650532490000|2022-04-21 09:14:50|10911.11|10911.11|10910.71|10910.71|10911.11|10911.11|10910.71|10910.71|0
1650532500000|2022-04-21 09:15:00|10910.31|10910.31|10910.2|10910.2|10910.31|10910.31|10910.2|10910.2|0
1650532510000|2022-04-21 09:15:10|10910.83|10910.83|10910.72|10910.72|10911.19|10911.19|10909.23|10909.23|0
1650532520000|2022-04-21 09:15:20|10910.32|10910.32|10910.14|10910.14|10910.32|10910.32|10910.14|10910.14|0
1650532530000|2022-04-21 09:15:30|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|10910.54|0
1650532540000|2022-04-21 09:15:40|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|10910.79|0
1650532550000|2022-04-21 09:15:50|10910.72|10910.72|10910.76|10910.76|10911.16|10911.16|10910.72|10910.72|0
1650532560000|2022-04-21 09:16:00|10909.79|10909.79|10906.03|10906.03|10909.79|10909.79|10906.03|10906.03|0
1650532570000|2022-04-21 09:16:10|10908.19|10908.19|10908.19|10908.19|10908.19|10908.19|10908.19|10908.19|0
1650532580000|2022-04-21 09:16:20|10907.01|10907.01|10904.97|10904.97|10907.01|10907.01|10904.97|10904.97|0
1650532590000|2022-04-21 09:16:30|10904.23|10904.23|10904.44|10904.44|10904.44|10904.44|10904.23|10904.23|0
1650532600000|2022-04-21 09:16:40|10903.94|10903.94|10903.94|10903.94|10903.94|10903.94|10903.94|10903.94|0
1650532620000|2022-04-21 09:17:00|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|10904.17|0
1650532630000|2022-04-21 09:17:10|10903.96|10903.96|10902.78|10902.78|10903.96|10903.96|10902.78|10902.78|0
1650532640000|2022-04-21 09:17:20|10900.82|10900.82|10905.7|10905.7|10905.7|10905.7|10900.82|10900.82|0
1650532650000|2022-04-21 09:17:30|10905.87|10905.87|10905.87|10905.87|10905.87|10905.87|10905.87|10905.87|0
1650532670000|2022-04-21 09:17:50|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|0
1650532680000|2022-04-21 09:18:00|10904.34|10904.34|10902.23|10902.23|10904.34|10904.34|10902.23|10902.23|0
1650532690000|2022-04-21 09:18:10|10902.1|10902.1|10901.64|10901.64|10902.1|10902.1|10901.64|10901.64|0
1650532700000|2022-04-21 09:18:20|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|10901.98|0
1650532720000|2022-04-21 09:18:40|10900.03|10900.03|10898.26|10898.26|10900.03|10900.03|10898.26|10898.26|0
1650532730000|2022-04-21 09:18:50|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|10898.65|0
1650532740000|2022-04-21 09:19:00|10898.88|10898.88|10898.78|10898.78|10899.02|10899.02|10898.78|10898.78|0
1650532760000|2022-04-21 09:19:20|10898.1|10898.1|10898.1|10898.1|10898.1|10898.1|10898.1|10898.1|0
1650532780000|2022-04-21 09:19:40|10895.16|10895.16|10894.91|10894.91|10895.16|10895.16|10894.91|10894.91|0
1650532790000|2022-04-21 09:19:50|10895.03|10895.03|10893.08|10893.08|10895.03|10895.03|10893.08|10893.08|0
1650532800000|2022-04-21 09:20:00|10892.87|10892.87|10894.05|10894.05|10894.05|10894.05|10892.87|10892.87|0
1650532810000|2022-04-21 09:20:10|10893.26|10893.26|10893.26|10893.26|10893.26|10893.26|10893.26|10893.26|0
1650532820000|2022-04-21 09:20:20|10894.44|10894.44|10894.24|10894.24|10894.44|10894.44|10894.24|10894.24|0
1650532830000|2022-04-21 09:20:30|10896.4|10896.4|10899.59|10899.59|10899.59|10899.59|10896.4|10896.4|0
1650532850000|2022-04-21 09:20:50|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|10899.38|0
1650532860000|2022-04-21 09:21:00|10899.26|10899.26|10901.62|10901.62|10901.62|10901.62|10899.26|10899.26|0
1650532870000|2022-04-21 09:21:10|10901.73|10901.73|10903.45|10903.45|10903.45|10903.45|10901.73|10901.73|0
1650532900000|2022-04-21 09:21:40|10903.05|10903.05|10903.05|10903.05|10903.05|10903.05|10903.05|10903.05|0
1650532920000|2022-04-21 09:22:00|10903.45|10903.45|10905.43|10905.43|10905.43|10905.43|10903.45|10903.45|0
1650532930000|2022-04-21 09:22:10|10905.03|10905.03|10905.72|10905.72|10905.8|10905.8|10905.03|10905.03|0
1650532940000|2022-04-21 09:22:20|10906.12|10906.12|10907.3|10907.3|10907.3|10907.3|10906.12|10906.12|0
1650532960000|2022-04-21 09:22:40|10907.51|10907.51|10906.54|10906.54|10907.51|10907.51|10906.54|10906.54|0
1650532970000|2022-04-21 09:22:50|10904.58|10904.58|10904.79|10904.79|10905.56|10905.56|10904.58|10904.58|0
1650532980000|2022-04-21 09:23:00|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10904.98|10904.98|0
1650532990000|2022-04-21 09:23:10|10905.54|10905.54|10906.72|10906.72|10906.72|10906.72|10905.54|10905.54|0
1650533020000|2022-04-21 09:23:40|10905.54|10905.54|10904.56|10904.56|10905.54|10905.54|10904.56|10904.56|0
1650533030000|2022-04-21 09:23:50|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|10903.58|0
1650533040000|2022-04-21 09:24:00|10903.18|10903.18|10903.18|10903.18|10903.18|10903.18|10903.18|10903.18|0
1650533050000|2022-04-21 09:24:10|10904.37|10904.37|10904.36|10904.36|10904.94|10904.94|10903.83|10903.83|0
1650533070000|2022-04-21 09:24:30|10904.29|10904.29|10903.1|10903.1|10904.29|10904.29|10903.1|10903.1|0
1650533080000|2022-04-21 09:24:40|10903.03|10903.03|10898.31|10898.31|10903.03|10903.03|10898.31|10898.31|0
1650533090000|2022-04-21 09:24:50|10897.97|10897.97|10897.46|10897.46|10898.09|10898.09|10897.46|10897.46|0
1650533110000|2022-04-21 09:25:10|10897.88|10897.88|10897.67|10897.67|10897.88|10897.88|10897.67|10897.67|0
1650533120000|2022-04-21 09:25:20|10896.7|10896.7|10896.91|10896.91|10896.91|10896.91|10896.7|10896.7|0
1650533130000|2022-04-21 09:25:30|10895.93|10895.93|10896.14|10896.14|10896.14|10896.14|10895.93|10895.93|0
1650533140000|2022-04-21 09:25:40|10893.77|10893.77|10891.58|10891.58|10893.77|10893.77|10891.58|10891.58|0
1650533150000|2022-04-21 09:25:50|10890.61|10890.61|10890.21|10890.21|10890.61|10890.61|10890.21|10890.21|0
1650533160000|2022-04-21 09:26:00|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|0
1650533180000|2022-04-21 09:26:20|10888.05|10888.05|10888.82|10888.82|10888.82|10888.82|10886.87|10886.87|0
1650533190000|2022-04-21 09:26:30|10890|10890|10892.32|10892.32|10892.65|10892.65|10890|10890|0
1650533210000|2022-04-21 09:26:50|10892.53|10892.53|10892.67|10892.67|10892.93|10892.93|10892.53|10892.53|0
1650533220000|2022-04-21 09:27:00|10892.44|10892.44|10892.44|10892.44|10892.44|10892.44|10892.44|10892.44|0
1650533230000|2022-04-21 09:27:10|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|10892.55|0
1650533240000|2022-04-21 09:27:20|10893.74|10893.74|10894.92|10894.92|10894.92|10894.92|10893.74|10893.74|0
1650533250000|2022-04-21 09:27:30|10894.84|10894.84|10895.24|10895.24|10895.24|10895.24|10894.84|10894.84|0
1650533270000|2022-04-21 09:27:50|10895.7|10895.7|10896.02|10896.02|10896.02|10896.02|10895.7|10895.7|0
1650533280000|2022-04-21 09:28:00|10895.04|10895.04|10895.12|10895.12|10895.12|10895.12|10895.04|10895.04|0
1650533300000|2022-04-21 09:28:20|10895.05|10895.05|10894.08|10894.08|10895.05|10895.05|10894.08|10894.08|0
1650533310000|2022-04-21 09:28:30|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|0
1650533320000|2022-04-21 09:28:40|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|0
1650533350000|2022-04-21 09:29:10|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|10895.49|0
1650533380000|2022-04-21 09:29:40|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|10894.52|0
1650533410000|2022-04-21 09:30:10|10894.35|10894.35|10894.35|10894.35|10894.35|10894.35|10894.35|10894.35|0
1650533430000|2022-04-21 09:30:30|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|10892.4|0
1650533440000|2022-04-21 09:30:40|10893.37|10893.37|10893.77|10893.77|10893.77|10893.77|10893.37|10893.37|0
1650533450000|2022-04-21 09:30:50|10893.93|10893.93|10894.03|10894.03|10894.03|10894.03|10893.77|10893.77|0
1650533460000|2022-04-21 09:31:00|10894.43|10894.43|10895.82|10895.82|10895.82|10895.82|10894.43|10894.43|0
1650533470000|2022-04-21 09:31:10|10895.59|10895.59|10895.51|10895.51|10895.59|10895.59|10895.51|10895.51|0
1650533480000|2022-04-21 09:31:20|10895.71|10895.71|10896|10896|10896.08|10896.08|10895.71|10895.71|0
1650533490000|2022-04-21 09:31:30|10896.13|10896.13|10894.87|10894.87|10896.13|10896.13|10894.87|10894.87|0
1650533500000|2022-04-21 09:31:40|10894.47|10894.47|10894.62|10894.62|10894.62|10894.62|10894.47|10894.47|0
1650533510000|2022-04-21 09:31:50|10894.96|10894.96|10895.23|10895.23|10895.23|10895.23|10894.96|10894.96|0
1650533530000|2022-04-21 09:32:10|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|10894.83|0
1650533550000|2022-04-21 09:32:30|10894.57|10894.57|10894.83|10894.83|10894.83|10894.83|10894.57|10894.57|0
1650533560000|2022-04-21 09:32:40|10895.04|10895.04|10893.09|10893.09|10895.04|10895.04|10893.09|10893.09|0
1650533570000|2022-04-21 09:32:50|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|10891.9|0
1650533580000|2022-04-21 09:33:00|10891.64|10891.64|10891.64|10891.64|10891.64|10891.64|10891.64|10891.64|0
1650533600000|2022-04-21 09:33:20|10891.76|10891.76|10891.36|10891.36|10891.76|10891.76|10891.36|10891.36|0
1650533620000|2022-04-21 09:33:40|10890.39|10890.39|10889.19|10889.19|10890.39|10890.39|10889.19|10889.19|0
1650533630000|2022-04-21 09:33:50|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|0
1650533640000|2022-04-21 09:34:00|10887.53|10887.53|10888.23|10888.23|10888.23|10888.23|10887.32|10887.32|0
1650533660000|2022-04-21 09:34:20|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|10888.49|0
1650533680000|2022-04-21 09:34:40|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|10887.3|0
1650533710000|2022-04-21 09:35:10|10887.38|10887.38|10891.29|10891.29|10891.29|10891.29|10887.38|10887.38|0
1650533720000|2022-04-21 09:35:20|10891.44|10891.44|10893.16|10893.16|10893.16|10893.16|10891.44|10891.44|0
1650533730000|2022-04-21 09:35:30|10893.28|10893.28|10893.28|10893.28|10893.28|10893.28|10893.28|10893.28|0
1650533740000|2022-04-21 09:35:40|10893.44|10893.44|10892.92|10892.92|10893.6|10893.6|10892.92|10892.92|0
1650533750000|2022-04-21 09:35:50|10895.85|10895.85|10898.51|10898.51|10898.67|10898.67|10895.53|10895.53|0
1650533760000|2022-04-21 09:36:00|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|0
1650533770000|2022-04-21 09:36:10|10898.76|10898.76|10898.88|10898.88|10898.88|10898.88|10898.76|10898.76|0
1650533780000|2022-04-21 09:36:20|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|0
1650533810000|2022-04-21 09:36:50|10899.73|10899.73|10901.77|10901.77|10902.03|10902.03|10899.73|10899.73|0
1650533820000|2022-04-21 09:37:00|10902.4|10902.4|10902.61|10902.61|10902.61|10902.61|10902.4|10902.4|0
1650533830000|2022-04-21 09:37:10|10902.53|10902.53|10902.53|10902.53|10902.53|10902.53|10902.53|10902.53|0
1650533840000|2022-04-21 09:37:20|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|0
1650533860000|2022-04-21 09:37:40|10901.43|10901.43|10901.35|10901.35|10901.43|10901.43|10901.35|10901.35|0
1650533880000|2022-04-21 09:38:00|10899.4|10899.4|10897.82|10897.82|10899.4|10899.4|10897.82|10897.82|0
1650533890000|2022-04-21 09:38:10|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|0
1650533900000|2022-04-21 09:38:20|10896.58|10896.58|10896.58|10896.58|10896.58|10896.58|10896.58|10896.58|0
1650533920000|2022-04-21 09:38:40|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|0
1650533930000|2022-04-21 09:38:50|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|0
1650533940000|2022-04-21 09:39:00|10896.4|10896.4|10898.33|10898.33|10898.33|10898.33|10896.4|10896.4|0
1650533950000|2022-04-21 09:39:10|10899.51|10899.51|10900.51|10900.51|10901.29|10901.29|10899.51|10899.51|0
1650533960000|2022-04-21 09:39:20|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|0
1650533970000|2022-04-21 09:39:30|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|10900.26|0
1650533990000|2022-04-21 09:39:50|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|10901.24|0
1650534000000|2022-04-21 09:40:00|10901.16|10901.16|10902.21|10902.21|10902.42|10902.42|10901.16|10901.16|0
1650534050000|2022-04-21 09:40:50|10902.28|10902.28|10903.32|10903.32|10903.32|10903.32|10902.28|10902.28|0
1650534060000|2022-04-21 09:41:00|10903.17|10903.17|10903.49|10903.49|10903.57|10903.57|10903.17|10903.17|0
1650534070000|2022-04-21 09:41:10|10903.29|10903.29|10902.31|10902.31|10903.29|10903.29|10902.31|10902.31|0
1650534080000|2022-04-21 09:41:20|10902.08|10902.08|10902.19|10902.19|10902.19|10902.19|10902.08|10902.08|0
1650534090000|2022-04-21 09:41:30|10903.17|10903.17|10904.88|10904.88|10904.88|10904.88|10903.17|10903.17|0
1650534100000|2022-04-21 09:41:40|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|10904.95|0
1650534110000|2022-04-21 09:41:50|10904.43|10904.43|10903.64|10903.64|10904.43|10904.43|10903.64|10903.64|0
1650534120000|2022-04-21 09:42:00|10904.04|10904.04|10904.81|10904.81|10904.81|10904.81|10904.04|10904.04|0
1650534140000|2022-04-21 09:42:20|10904.96|10904.96|10905.04|10905.04|10905.04|10905.04|10904.96|10904.96|0
1650534150000|2022-04-21 09:42:30|10904.64|10904.64|10904.79|10904.79|10904.79|10904.79|10904.64|10904.64|0
1650534160000|2022-04-21 09:42:40|10904.72|10904.72|10905.9|10905.9|10905.9|10905.9|10904.72|10904.72|0
1650534170000|2022-04-21 09:42:50|10906.05|10906.05|10906.76|10906.76|10906.76|10906.76|10906.05|10906.05|0
1650534180000|2022-04-21 09:43:00|10907.11|10907.11|10907.62|10907.62|10907.73|10907.73|10907.11|10907.11|0
1650534200000|2022-04-21 09:43:20|10906.82|10906.82|10906.77|10906.77|10906.82|10906.82|10906.43|10906.43|0
1650534210000|2022-04-21 09:43:30|10905.66|10905.66|10905.67|10905.67|10905.74|10905.74|10905.66|10905.66|0
1650534230000|2022-04-21 09:43:50|10904.64|10904.64|10904.18|10904.18|10904.64|10904.64|10904.18|10904.18|0
1650534240000|2022-04-21 09:44:00|10903.73|10903.73|10903.08|10903.08|10904.27|10904.27|10903.08|10903.08|0
1650534250000|2022-04-21 09:44:10|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|10902.11|0
1650534260000|2022-04-21 09:44:20|10901.31|10901.31|10901.18|10901.18|10901.31|10901.31|10901.18|10901.18|0
1650534270000|2022-04-21 09:44:30|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|10901.04|0
1650534280000|2022-04-21 09:44:40|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|10901.35|0
1650534290000|2022-04-21 09:44:50|10901.21|10901.21|10901.39|10901.39|10901.54|10901.54|10901.21|10901.21|0
1650534300000|2022-04-21 09:45:00|10901.47|10901.47|10901.7|10901.7|10901.7|10901.7|10901.47|10901.47|0
1650534320000|2022-04-21 09:45:20|10900.91|10900.91|10902.09|10902.09|10902.09|10902.09|10900.91|10900.91|0
1650534330000|2022-04-21 09:45:30|10902.78|10902.78|10902.78|10902.78|10902.78|10902.78|10902.78|10902.78|0
1650534340000|2022-04-21 09:45:40|10902.43|10902.43|10902.22|10902.22|10902.43|10902.43|10902.22|10902.22|0
1650534380000|2022-04-21 09:46:20|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|10901.25|0
1650534390000|2022-04-21 09:46:30|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|10900.9|0
1650534400000|2022-04-21 09:46:40|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|0
1650534420000|2022-04-21 09:47:00|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|10901.45|0
1650534440000|2022-04-21 09:47:20|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|10901.53|0
1650534450000|2022-04-21 09:47:30|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|10901.33|0
1650534460000|2022-04-21 09:47:40|10900.14|10900.14|10900.14|10900.14|10900.53|10900.53|10900.14|10900.14|0
1650534470000|2022-04-21 09:47:50|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|10900.29|0
1650534480000|2022-04-21 09:48:00|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|10900.5|0
1650534490000|2022-04-21 09:48:10|10900.9|10900.9|10901.8|10901.8|10901.8|10901.8|10900.9|10900.9|0
1650534500000|2022-04-21 09:48:20|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|10902.2|0
1650534530000|2022-04-21 09:48:50|10902.66|10902.66|10903.05|10903.05|10903.05|10903.05|10902.66|10902.66|0
1650534540000|2022-04-21 09:49:00|10903.26|10903.26|10903.05|10903.05|10903.26|10903.26|10903.05|10903.05|0
1650534560000|2022-04-21 09:49:20|10901.86|10901.86|10901.86|10901.86|10901.86|10901.86|10901.86|10901.86|0
1650534570000|2022-04-21 09:49:30|10901.46|10901.46|10900.41|10900.41|10901.46|10901.46|10900.01|10900.01|0
1650534580000|2022-04-21 09:49:40|10900.01|10900.01|10900.2|10900.2|10900.41|10900.41|10900.01|10900.01|0
1650534590000|2022-04-21 09:49:50|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|10900.33|0
1650534600000|2022-04-21 09:50:00|10900.72|10900.72|10900.33|10900.33|10900.72|10900.72|10900.33|10900.33|0
1650534630000|2022-04-21 09:50:30|10899.14|10899.14|10899.36|10899.36|10899.36|10899.36|10899.14|10899.14|0
1650534640000|2022-04-21 09:50:40|10898.35|10898.35|10898.35|10898.35|10898.35|10898.35|10898.35|10898.35|0
1650534650000|2022-04-21 09:50:50|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|10897.85|0
1650534660000|2022-04-21 09:51:00|10896.87|10896.87|10905.77|10905.77|10905.77|10905.77|10896.87|10896.87|0
1650534670000|2022-04-21 09:51:10|10906.12|10906.12|10906|10906|10906.12|10906.12|10906|10906|0
1650534680000|2022-04-21 09:51:20|10905.6|10905.6|10905.81|10905.81|10905.81|10905.81|10905.6|10905.6|0
1650534690000|2022-04-21 09:51:30|10906.37|10906.37|10906.84|10906.84|10906.9|10906.9|10906.37|10906.37|0
1650534700000|2022-04-21 09:51:40|10907.05|10907.05|10906.84|10906.84|10907.05|10907.05|10906.84|10906.84|0
1650534710000|2022-04-21 09:51:50|10906.34|10906.34|10905.15|10905.15|10906.34|10906.34|10905.15|10905.15|0
1650534720000|2022-04-21 09:52:00|10904.18|10904.18|10905.36|10905.36|10905.36|10905.36|10904.18|10904.18|0
1650534740000|2022-04-21 09:52:20|10904.96|10904.96|10904.96|10904.96|10904.96|10904.96|10904.96|10904.96|0
1650534750000|2022-04-21 09:52:30|10904.7|10904.7|10903.52|10903.52|10904.7|10904.7|10903.52|10903.52|0
1650534770000|2022-04-21 09:52:50|10903.65|10903.65|10903.78|10903.78|10903.78|10903.78|10903.65|10903.65|0
1650534780000|2022-04-21 09:53:00|10903.89|10903.89|10902.18|10902.18|10904.02|10904.02|10902.18|10902.18|0
1650534790000|2022-04-21 09:53:10|10902.13|10902.13|10902.51|10902.51|10902.51|10902.51|10901.95|10901.95|0
1650534810000|2022-04-21 09:53:30|10902.91|10902.91|10902.91|10902.91|10902.91|10902.91|10902.51|10902.51|0
1650534830000|2022-04-21 09:53:50|10902.51|10902.51|10902.75|10902.75|10902.99|10902.99|10902.19|10902.19|0
1650534840000|2022-04-21 09:54:00|10903.14|10903.14|10904.12|10904.12|10904.12|10904.12|10903.14|10903.14|0
1650534850000|2022-04-21 09:54:10|10906.07|10906.07|10904.52|10904.52|10906.07|10906.07|10904.12|10904.12|0
1650534860000|2022-04-21 09:54:20|10904.59|10904.59|10905.78|10905.78|10905.78|10905.78|10904.59|10904.59|0
1650534870000|2022-04-21 09:54:30|10906.75|10906.75|10906.68|10906.68|10906.75|10906.75|10906.68|10906.68|0
1650534880000|2022-04-21 09:54:40|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|0
1650534890000|2022-04-21 09:54:50|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|10907.19|0
1650534900000|2022-04-21 09:55:00|10907.32|10907.32|10907.32|10907.32|10907.32|10907.32|10907.32|10907.32|0
1650534910000|2022-04-21 09:55:10|10907.16|10907.16|10908.06|10908.06|10908.06|10908.06|10907.09|10907.09|0
1650534920000|2022-04-21 09:55:20|10907.99|10907.99|10909.13|10909.13|10909.13|10909.13|10907.99|10907.99|0
1650534930000|2022-04-21 09:55:30|10910.11|10910.11|10910.11|10910.11|10910.11|10910.11|10910.11|10910.11|0
1650534940000|2022-04-21 09:55:40|10909.61|10909.61|10909.28|10909.28|10909.61|10909.61|10909.28|10909.28|0
1650534950000|2022-04-21 09:55:50|10909.75|10909.75|10910.08|10910.08|10910.08|10910.08|10909.75|10909.75|0
1650534970000|2022-04-21 09:56:10|10910.28|10910.28|10909.88|10909.88|10910.28|10910.28|10909.88|10909.88|0
1650534980000|2022-04-21 09:56:20|10910.28|10910.28|10910.28|10910.28|10910.28|10910.28|10910.28|10910.28|0
1650534990000|2022-04-21 09:56:30|10910.51|10910.51|10910.11|10910.11|10910.51|10910.51|10910.11|10910.11|0
1650535010000|2022-04-21 09:56:50|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|0
1650535020000|2022-04-21 09:57:00|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|10910.47|0
1650535030000|2022-04-21 09:57:10|10910.32|10910.32|10912.24|10912.24|10912.24|10912.24|10910.32|10910.32|0
1650535040000|2022-04-21 09:57:20|10912.64|10912.64|10914.75|10914.75|10914.83|10914.83|10912.64|10912.64|0
1650535050000|2022-04-21 09:57:30|10913.57|10913.57|10913.17|10913.17|10913.57|10913.57|10913.17|10913.17|0
1650535060000|2022-04-21 09:57:40|10913.02|10913.02|10913.36|10913.36|10913.36|10913.36|10913.02|10913.02|0
1650535070000|2022-04-21 09:57:50|10913.28|10913.28|10915.97|10915.97|10915.97|10915.97|10913.28|10913.28|0
1650535080000|2022-04-21 09:58:00|10916.29|10916.29|10917.98|10917.98|10917.98|10917.98|10916.29|10916.29|0
1650535090000|2022-04-21 09:58:10|10918.23|10918.23|10917.89|10917.89|10918.23|10918.23|10917.89|10917.89|0
1650535100000|2022-04-21 09:58:20|10916.71|10916.71|10916.94|10916.94|10916.94|10916.94|10916.71|10916.71|0
1650535120000|2022-04-21 09:58:40|10918.89|10918.89|10921.1|10921.1|10921.1|10921.1|10918.89|10918.89|0
1650535130000|2022-04-21 09:58:50|10921.26|10921.26|10922.06|10922.06|10922.06|10922.06|10921.26|10921.26|0
1650535140000|2022-04-21 09:59:00|10922.45|10922.45|10922.05|10922.05|10922.45|10922.45|10922.05|10922.05|0
1650535160000|2022-04-21 09:59:20|10921.07|10921.07|10920.28|10920.28|10921.07|10921.07|10920.28|10920.28|0
1650535170000|2022-04-21 09:59:30|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|10919.88|0
1650535180000|2022-04-21 09:59:40|10920.22|10920.22|10920.16|10920.16|10920.57|10920.57|10920.16|10920.16|0
1650535190000|2022-04-21 09:59:50|10919.74|10919.74|10919.51|10919.51|10919.91|10919.91|10919.51|10919.51|0
1650535210000|2022-04-21 10:00:10|10920.69|10920.69|10919.51|10919.51|10920.69|10920.69|10919.51|10919.51|0
1650535220000|2022-04-21 10:00:20|10919.67|10919.67|10919.2|10919.2|10919.67|10919.67|10919.04|10919.04|0
1650535230000|2022-04-21 10:00:30|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|10918.8|0
1650535240000|2022-04-21 10:00:40|10919.01|10919.01|10920.38|10920.38|10920.38|10920.38|10919.01|10919.01|0
1650535260000|2022-04-21 10:01:00|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10919.96|10919.96|0
1650535270000|2022-04-21 10:01:10|10921.15|10921.15|10921.15|10921.15|10921.15|10921.15|10921.15|10921.15|0
1650535280000|2022-04-21 10:01:20|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|10921.36|0
1650535300000|2022-04-21 10:01:40|10920.98|10920.98|10921.35|10921.35|10921.48|10921.48|10920.98|10920.98|0
1650535320000|2022-04-21 10:02:00|10922.33|10922.33|10922.75|10922.75|10922.75|10922.75|10922.33|10922.33|0
1650535330000|2022-04-21 10:02:10|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|10923.93|0
1650535340000|2022-04-21 10:02:20|10925.11|10925.11|10923.93|10923.93|10925.11|10925.11|10923.93|10923.93|0
1650535350000|2022-04-21 10:02:30|10924.27|10924.27|10924.62|10924.62|10924.62|10924.62|10924.27|10924.27|0
1650535360000|2022-04-21 10:02:40|10924.27|10924.27|10924.62|10924.62|10924.62|10924.62|10924.27|10924.27|0
1650535370000|2022-04-21 10:02:50|10923.43|10923.43|10923.43|10923.43|10923.43|10923.43|10923.43|10923.43|0
1650535380000|2022-04-21 10:03:00|10925.39|10925.39|10924.59|10924.59|10925.39|10925.39|10924.59|10924.59|0
1650535410000|2022-04-21 10:03:30|10924.99|10924.99|10925.41|10925.41|10925.41|10925.41|10924.99|10924.99|0
1650535420000|2022-04-21 10:03:40|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|10925.2|0
1650535440000|2022-04-21 10:04:00|10925.3|10925.3|10927.53|10927.53|10927.53|10927.53|10925.3|10925.3|0
1650535450000|2022-04-21 10:04:10|10927.76|10927.76|10927.76|10927.76|10927.76|10927.76|10927.76|10927.76|0
1650535460000|2022-04-21 10:04:20|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|0
1650535480000|2022-04-21 10:04:40|10929.6|10929.6|10931.77|10931.77|10931.77|10931.77|10929.6|10929.6|0
1650535490000|2022-04-21 10:04:50|10930.79|10930.79|10931.05|10931.05|10931.05|10931.05|10930.79|10930.79|0
1650535500000|2022-04-21 10:05:00|10931.45|10931.45|10935.11|10935.11|10935.11|10935.11|10931.45|10931.45|0
1650535510000|2022-04-21 10:05:10|10935.45|10935.45|10936.36|10936.36|10936.36|10936.36|10935.45|10935.45|0
1650535520000|2022-04-21 10:05:20|10936.86|10936.86|10939.82|10939.82|10939.82|10939.82|10936.86|10936.86|0
1650535530000|2022-04-21 10:05:30|10940.15|10940.15|10939.64|10939.64|10940.15|10940.15|10939.64|10939.64|0
1650535550000|2022-04-21 10:05:50|10937.69|10937.69|10936.95|10936.95|10938.13|10938.13|10936.71|10936.71|0
1650535560000|2022-04-21 10:06:00|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|10937.35|0
1650535570000|2022-04-21 10:06:10|10937.75|10937.75|10936.44|10936.44|10937.75|10937.75|10936.44|10936.44|0
1650535580000|2022-04-21 10:06:20|10936.84|10936.84|10936.63|10936.63|10936.84|10936.84|10936.63|10936.63|0
1650535620000|2022-04-21 10:07:00|10936.86|10936.86|10936.86|10936.86|10936.86|10936.86|10936.86|10936.86|0
1650535640000|2022-04-21 10:07:20|10936.46|10936.46|10936.06|10936.06|10936.46|10936.46|10935.67|10935.67|0
1650535650000|2022-04-21 10:07:30|10936.46|10936.46|10936.86|10936.86|10936.86|10936.86|10936.46|10936.46|0
1650535680000|2022-04-21 10:08:00|10937.02|10937.02|10935.62|10935.62|10937.02|10937.02|10935.62|10935.62|0
1650535690000|2022-04-21 10:08:10|10935.75|10935.75|10935.75|10935.75|10935.75|10935.75|10935.75|10935.75|0
1650535700000|2022-04-21 10:08:20|10935.36|10935.36|10935.36|10935.36|10935.36|10935.36|10935.26|10935.26|0
1650535710000|2022-04-21 10:08:30|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|0
1650535720000|2022-04-21 10:08:40|10935.28|10935.28|10935.28|10935.28|10935.28|10935.28|10935.28|10935.28|0
1650535730000|2022-04-21 10:08:50|10934.76|10934.76|10934.5|10934.5|10934.76|10934.76|10934.5|10934.5|0
1650535740000|2022-04-21 10:09:00|10934.24|10934.24|10934.24|10934.24|10934.24|10934.24|10934.24|10934.24|0
1650535750000|2022-04-21 10:09:10|10933.26|10933.26|10933.26|10933.26|10933.26|10933.26|10933.26|10933.26|0
1650535760000|2022-04-21 10:09:20|10933.42|10933.42|10935.12|10935.12|10935.12|10935.12|10933.42|10933.42|0
1650535770000|2022-04-21 10:09:30|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|10934.73|0
1650535780000|2022-04-21 10:09:40|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|10935.7|0
1650535790000|2022-04-21 10:09:50|10937.02|10937.02|10937.69|10937.69|10938.21|10938.21|10937.02|10937.02|0
1650535800000|2022-04-21 10:10:00|10937.35|10937.35|10937|10937|10937.35|10937.35|10937|10937|0
1650535810000|2022-04-21 10:10:10|10937.51|10937.51|10937.81|10937.81|10937.81|10937.81|10937.41|10937.41|0
1650535820000|2022-04-21 10:10:20|10937.31|10937.31|10937.81|10937.81|10937.81|10937.81|10937.31|10937.31|0
1650535840000|2022-04-21 10:10:40|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|10938.21|0
1650535850000|2022-04-21 10:10:50|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|10937.23|0
1650535860000|2022-04-21 10:11:00|10936.42|10936.42|10935.01|10935.01|10936.42|10936.42|10935.01|10935.01|0
1650535870000|2022-04-21 10:11:10|10934.91|10934.91|10935.17|10935.17|10935.17|10935.17|10934.91|10934.91|0
1650535880000|2022-04-21 10:11:20|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|0
1650535890000|2022-04-21 10:11:30|10935.17|10935.17|10934.37|10934.37|10935.17|10935.17|10934.37|10934.37|0
1650535900000|2022-04-21 10:11:40|10934.03|10934.03|10934.03|10934.03|10934.03|10934.03|10934.03|10934.03|0
1650535930000|2022-04-21 10:12:10|10934.26|10934.26|10935.23|10935.23|10935.23|10935.23|10934.26|10934.26|0
1650535950000|2022-04-21 10:12:30|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|10934.26|0
1650535960000|2022-04-21 10:12:40|10933.76|10933.76|10933.25|10933.25|10933.76|10933.76|10933.25|10933.25|0
1650536010000|2022-04-21 10:13:30|10933.65|10933.65|10935.55|10935.55|10935.55|10935.55|10933.65|10933.65|0
1650536020000|2022-04-21 10:13:40|10935.95|10935.95|10935.16|10935.16|10935.95|10935.95|10935.16|10935.16|0
1650536030000|2022-04-21 10:13:50|10934.81|10934.81|10934.81|10934.81|10934.81|10934.81|10934.81|10934.81|0
1650536040000|2022-04-21 10:14:00|10933.58|10933.58|10932.07|10932.07|10933.58|10933.58|10931.9|10931.9|0
1650536050000|2022-04-21 10:14:10|10931.94|10931.94|10930.96|10930.96|10931.94|10931.94|10930.96|10930.96|0
1650536060000|2022-04-21 10:14:20|10931.38|10931.38|10931.67|10931.67|10932.36|10932.36|10931.27|10931.27|0
1650536070000|2022-04-21 10:14:30|10931.77|10931.77|10931.77|10931.77|10931.77|10931.77|10931.77|10931.77|0
1650536080000|2022-04-21 10:14:40|10932.17|10932.17|10932.78|10932.78|10932.78|10932.78|10932.17|10932.17|0
1650536090000|2022-04-21 10:14:50|10932.98|10932.98|10932.98|10932.98|10932.98|10932.98|10932.98|10932.98|0
1650536100000|2022-04-21 10:15:00|10932.78|10932.78|10931.28|10931.28|10932.78|10932.78|10931.08|10931.08|0
1650536120000|2022-04-21 10:15:20|10931.2|10931.2|10931.13|10931.13|10931.2|10931.2|10931.13|10931.13|0
1650536130000|2022-04-21 10:15:30|10930.97|10930.97|10930.97|10930.97|10930.97|10930.97|10930.97|10930.97|0
1650536150000|2022-04-21 10:15:50|10929.79|10929.79|10929.92|10929.92|10929.92|10929.92|10929.52|10929.52|0
1650536160000|2022-04-21 10:16:00|10929.5|10929.5|10928.91|10928.91|10929.5|10929.5|10928.91|10928.91|0
1650536170000|2022-04-21 10:16:10|10928.68|10928.68|10929|10929|10929|10929|10928.48|10928.48|0
1650536180000|2022-04-21 10:16:20|10928.84|10928.84|10928.69|10928.69|10928.84|10928.84|10928.69|10928.69|0
1650536190000|2022-04-21 10:16:30|10929.03|10929.03|10928.82|10928.82|10929.16|10929.16|10928.82|10928.82|0
1650536200000|2022-04-21 10:16:40|10928.31|10928.31|10929.57|10929.57|10929.57|10929.57|10928.31|10928.31|0
1650536210000|2022-04-21 10:16:50|10929.65|10929.65|10929.57|10929.57|10929.65|10929.65|10929.57|10929.57|0
1650536220000|2022-04-21 10:17:00|10929.78|10929.78|10929.7|10929.7|10929.78|10929.78|10929.7|10929.7|0
1650536230000|2022-04-21 10:17:10|10929.55|10929.55|10929.4|10929.4|10929.63|10929.63|10929.4|10929.4|0
1650536240000|2022-04-21 10:17:20|10929.32|10929.32|10929.51|10929.51|10929.63|10929.63|10929.32|10929.32|0
1650536250000|2022-04-21 10:17:30|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|10929.28|0
1650536260000|2022-04-21 10:17:40|10929.51|10929.51|10929.28|10929.28|10929.51|10929.51|10929.28|10929.28|0
1650536280000|2022-04-21 10:18:00|10929.4|10929.4|10929.4|10929.4|10929.4|10929.4|10929.4|10929.4|0
1650536290000|2022-04-21 10:18:10|10929.63|10929.63|10930.54|10930.54|10930.82|10930.82|10929.63|10929.63|0
1650536300000|2022-04-21 10:18:20|10930.74|10930.74|10930.36|10930.36|10930.94|10930.94|10930.36|10930.36|0
1650536310000|2022-04-21 10:18:30|10930.15|10930.15|10929.9|10929.9|10930.15|10930.15|10929.9|10929.9|0
1650536320000|2022-04-21 10:18:40|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|0
1650536330000|2022-04-21 10:18:50|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|10929.88|0
1650536340000|2022-04-21 10:19:00|10929.66|10929.66|10929.66|10929.66|10929.66|10929.66|10929.66|10929.66|0
1650536360000|2022-04-21 10:19:20|10929.32|10929.32|10928.92|10928.92|10929.32|10929.32|10928.92|10928.92|0
1650536380000|2022-04-21 10:19:40|10929.9|10929.9|10927.15|10927.15|10929.9|10929.9|10927.15|10927.15|0
1650536390000|2022-04-21 10:19:50|10927.55|10927.55|10927.15|10927.15|10927.55|10927.55|10927.15|10927.15|0
1650536400000|2022-04-21 10:20:00|10927.23|10927.23|10928.21|10928.21|10928.21|10928.21|10927.23|10927.23|0
1650536420000|2022-04-21 10:20:20|10927.99|10927.99|10927.71|10927.71|10927.99|10927.99|10927.71|10927.71|0
1650536430000|2022-04-21 10:20:30|10927.38|10927.38|10926.98|10926.98|10927.38|10927.38|10926.98|10926.98|0
1650536440000|2022-04-21 10:20:40|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|0
1650536450000|2022-04-21 10:20:50|10926.62|10926.62|10926.91|10926.91|10926.91|10926.91|10925.72|10925.72|0
1650536460000|2022-04-21 10:21:00|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|10927.17|0
1650536480000|2022-04-21 10:21:20|10925.98|10925.98|10924.59|10924.59|10925.98|10925.98|10924.39|10924.39|0
1650536490000|2022-04-21 10:21:30|10926.54|10926.54|10928.31|10928.31|10928.31|10928.31|10926.54|10926.54|0
1650536500000|2022-04-21 10:21:40|10928.71|10928.71|10928.4|10928.4|10928.71|10928.71|10928.4|10928.4|0
1650536510000|2022-04-21 10:21:50|10928.17|10928.17|10927.94|10927.94|10928.17|10928.17|10927.94|10927.94|0
1650536520000|2022-04-21 10:22:00|10928.1|10928.1|10927.78|10927.78|10928.17|10928.17|10927.78|10927.78|0
1650536530000|2022-04-21 10:22:10|10928.12|10928.12|10932.5|10932.5|10932.9|10932.9|10928.12|10928.12|0
1650536540000|2022-04-21 10:22:20|10933.48|10933.48|10933.16|10933.16|10933.56|10933.56|10933.16|10933.16|0
1650536550000|2022-04-21 10:22:30|10933.01|10933.01|10933.67|10933.67|10934.6|10934.6|10933.01|10933.01|0
1650536560000|2022-04-21 10:22:40|10934.65|10934.65|10934.82|10934.82|10935.05|10935.05|10934.5|10934.5|0
1650536570000|2022-04-21 10:22:50|10934.74|10934.74|10936|10936|10936|10936|10934.74|10934.74|0
1650536580000|2022-04-21 10:23:00|10936.08|10936.08|10936.52|10936.52|10936.52|10936.52|10936.08|10936.08|0
1650536590000|2022-04-21 10:23:10|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|10936.65|0
1650536600000|2022-04-21 10:23:20|10936.57|10936.57|10935.6|10935.6|10936.57|10936.57|10935.6|10935.6|0
1650536610000|2022-04-21 10:23:30|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|10935.44|0
1650536620000|2022-04-21 10:23:40|10935.37|10935.37|10935.14|10935.14|10935.37|10935.37|10935.14|10935.14|0
1650536630000|2022-04-21 10:23:50|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|0
1650536640000|2022-04-21 10:24:00|10935.44|10935.44|10935.72|10935.72|10935.72|10935.72|10935.44|10935.44|0
1650536650000|2022-04-21 10:24:10|10935.49|10935.49|10934.82|10934.82|10935.7|10935.7|10934.82|10934.82|0
1650536660000|2022-04-21 10:24:20|10934.75|10934.75|10934.27|10934.27|10934.75|10934.75|10934.27|10934.27|0
1650536670000|2022-04-21 10:24:30|10933.3|10933.3|10933.3|10933.3|10933.6|10933.6|10933.3|10933.3|0
1650536680000|2022-04-21 10:24:40|10932.32|10932.32|10932.32|10932.32|10932.47|10932.47|10931.34|10931.34|0
1650536690000|2022-04-21 10:24:50|10932.24|10932.24|10932.14|10932.14|10932.24|10932.24|10932.06|10932.06|0
1650536700000|2022-04-21 10:25:00|10932.06|10932.06|10934.9|10934.9|10934.9|10934.9|10931.59|10931.59|0
1650536710000|2022-04-21 10:25:10|10934.74|10934.74|10934.44|10934.44|10934.74|10934.74|10934.44|10934.44|0
1650536720000|2022-04-21 10:25:20|10933.64|10933.64|10932.67|10932.67|10933.64|10933.64|10932.67|10932.67|0
1650536730000|2022-04-21 10:25:30|10932.97|10932.97|10933.45|10933.45|10933.45|10933.45|10932.97|10932.97|0
1650536740000|2022-04-21 10:25:40|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|10933.6|0
1650536760000|2022-04-21 10:26:00|10932.42|10932.42|10927.5|10927.5|10932.42|10932.42|10927.5|10927.5|0
1650536770000|2022-04-21 10:26:10|10926.53|10926.53|10925.34|10925.34|10926.53|10926.53|10925.34|10925.34|0
1650536780000|2022-04-21 10:26:20|10924.16|10924.16|10923.99|10923.99|10924.16|10924.16|10923.83|10923.83|0
1650536790000|2022-04-21 10:26:30|10924.17|10924.17|10924.74|10924.74|10924.74|10924.74|10924.17|10924.17|0
1650536800000|2022-04-21 10:26:40|10923.94|10923.94|10923.94|10923.94|10923.94|10923.94|10923.94|10923.94|0
1650536810000|2022-04-21 10:26:50|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|0
1650536820000|2022-04-21 10:27:00|10922.88|10922.88|10921.69|10921.69|10922.88|10922.88|10921.69|10921.69|0
1650536830000|2022-04-21 10:27:10|10921.79|10921.79|10921.89|10921.89|10922.02|10922.02|10921.79|10921.79|0
1650536840000|2022-04-21 10:27:20|10921.59|10921.59|10921.98|10921.98|10921.98|10921.98|10921.59|10921.59|0
1650536850000|2022-04-21 10:27:30|10924.63|10924.63|10929.45|10929.45|10929.45|10929.45|10924.63|10924.63|0
1650536860000|2022-04-21 10:27:40|10928.27|10928.27|10928.01|10928.01|10928.27|10928.27|10928.01|10928.01|0
1650536870000|2022-04-21 10:27:50|10927.66|10927.66|10924.5|10924.5|10927.66|10927.66|10924.5|10924.5|0
1650536880000|2022-04-21 10:28:00|10924.73|10924.73|10924.85|10924.85|10924.85|10924.85|10924.73|10924.73|0
1650536900000|2022-04-21 10:28:20|10925.54|10925.54|10925.77|10925.77|10925.77|10925.77|10925.54|10925.54|0
1650536930000|2022-04-21 10:28:50|10928.7|10928.7|10928.01|10928.01|10928.7|10928.7|10928.01|10928.01|0
1650536940000|2022-04-21 10:29:00|10929.34|10929.34|10929.84|10929.84|10929.84|10929.84|10929.34|10929.34|0
1650536950000|2022-04-21 10:29:10|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|0
1650536960000|2022-04-21 10:29:20|10930.05|10930.05|10929.21|10929.21|10930.05|10930.05|10928.86|10928.86|0
1650536970000|2022-04-21 10:29:30|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|0
1650536980000|2022-04-21 10:29:40|10929.47|10929.47|10927.11|10927.11|10929.47|10929.47|10927.11|10927.11|0
1650536990000|2022-04-21 10:29:50|10927.32|10927.32|10927.11|10927.11|10927.32|10927.32|10927.11|10927.11|0
1650537000000|2022-04-21 10:30:00|10926.9|10926.9|10927.36|10927.36|10927.36|10927.36|10926.9|10926.9|0
1650537010000|2022-04-21 10:30:10|10927.2|10927.2|10927.13|10927.13|10927.2|10927.2|10927.13|10927.13|0
1650537020000|2022-04-21 10:30:20|10927.43|10927.43|10927.52|10927.52|10927.83|10927.83|10927.43|10927.43|0
1650537030000|2022-04-21 10:30:30|10927.45|10927.45|10926.71|10926.71|10927.45|10927.45|10926.71|10926.71|0
1650537040000|2022-04-21 10:30:40|10926.94|10926.94|10927.09|10927.09|10927.49|10927.49|10926.94|10926.94|0
1650537050000|2022-04-21 10:30:50|10927.51|10927.51|10926.12|10926.12|10928.49|10928.49|10926.12|10926.12|0
1650537060000|2022-04-21 10:31:00|10926.03|10926.03|10925.88|10925.88|10926.03|10926.03|10925.88|10925.88|0
1650537070000|2022-04-21 10:31:10|10926.18|10926.18|10926.34|10926.34|10926.34|10926.34|10926.18|10926.18|0
1650537080000|2022-04-21 10:31:20|10925.15|10925.15|10925.15|10925.15|10925.15|10925.15|10925.15|10925.15|0
1650537100000|2022-04-21 10:31:40|10924.97|10924.97|10924.76|10924.76|10924.97|10924.97|10924.76|10924.76|0
1650537110000|2022-04-21 10:31:50|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|10924.99|0
1650537120000|2022-04-21 10:32:00|10924.01|10924.01|10924.01|10924.01|10924.01|10924.01|10924.01|10924.01|0
1650537130000|2022-04-21 10:32:10|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|10923.88|0
1650537150000|2022-04-21 10:32:30|10925.84|10925.84|10926.08|10926.08|10926.42|10926.42|10925.84|10925.84|0
1650537160000|2022-04-21 10:32:40|10925.73|10925.73|10925.73|10925.73|10925.73|10925.73|10925.73|10925.73|0
1650537180000|2022-04-21 10:33:00|10925.99|10925.99|10925.94|10925.94|10925.99|10925.99|10925.88|10925.88|0
1650537200000|2022-04-21 10:33:20|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|10925.6|0
1650537210000|2022-04-21 10:33:30|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|10926.1|0
1650537220000|2022-04-21 10:33:40|10925.95|10925.95|10925.55|10925.55|10925.95|10925.95|10925.55|10925.55|0
1650537230000|2022-04-21 10:33:50|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|10925.39|0
1650537240000|2022-04-21 10:34:00|10925.12|10925.12|10924.61|10924.61|10925.12|10925.12|10924.61|10924.61|0
1650537250000|2022-04-21 10:34:10|10923.42|10923.42|10923.12|10923.12|10923.42|10923.42|10923.12|10923.12|0
1650537260000|2022-04-21 10:34:20|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|10922.32|0
1650537270000|2022-04-21 10:34:30|10923.12|10923.12|10923.12|10923.12|10923.12|10923.12|10923.12|10923.12|0
1650537290000|2022-04-21 10:34:50|10922.74|10922.74|10923.72|10923.72|10923.72|10923.72|10922.74|10922.74|0
1650537300000|2022-04-21 10:35:00|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|10923.87|0
1650537310000|2022-04-21 10:35:10|10923.8|10923.8|10923.8|10923.8|10923.8|10923.8|10923.8|10923.8|0
1650537330000|2022-04-21 10:35:30|10924.59|10924.59|10924.09|10924.09|10924.59|10924.59|10924.09|10924.09|0
1650537340000|2022-04-21 10:35:40|10924.21|10924.21|10924.09|10924.09|10924.21|10924.21|10924.09|10924.09|0
1650537350000|2022-04-21 10:35:50|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|10924.21|0
1650537360000|2022-04-21 10:36:00|10924.08|10924.08|10924.19|10924.19|10924.19|10924.19|10924.08|10924.08|0
1650537390000|2022-04-21 10:36:30|10923.8|10923.8|10923.87|10923.87|10923.87|10923.87|10923.8|10923.8|0
1650537410000|2022-04-21 10:36:50|10923.99|10923.99|10923.13|10923.13|10924.22|10924.22|10923.13|10923.13|0
1650537420000|2022-04-21 10:37:00|10923.25|10923.25|10923.25|10923.25|10923.25|10923.25|10923.25|10923.25|0
1650537430000|2022-04-21 10:37:10|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|0
1650537440000|2022-04-21 10:37:20|10923.54|10923.54|10926.51|10926.51|10926.56|10926.56|10923.54|10923.54|0
1650537450000|2022-04-21 10:37:30|10926.4|10926.4|10926.4|10926.4|10926.4|10926.4|10926.4|10926.4|0
1650537460000|2022-04-21 10:37:40|10926.28|10926.28|10926.05|10926.05|10926.28|10926.28|10926.05|10926.05|0
1650537470000|2022-04-21 10:37:50|10926.44|10926.44|10926.23|10926.23|10926.44|10926.44|10926.23|10926.23|0
1650537480000|2022-04-21 10:38:00|10926.74|10926.74|10927.51|10927.51|10927.51|10927.51|10926.74|10926.74|0
1650537490000|2022-04-21 10:38:10|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|10927.16|0
1650537500000|2022-04-21 10:38:20|10928.9|10928.9|10929.25|10929.25|10929.25|10929.25|10928.9|10928.9|0
1650537510000|2022-04-21 10:38:30|10930.43|10930.43|10930.64|10930.64|10930.64|10930.64|10930.43|10930.43|0
1650537520000|2022-04-21 10:38:40|10931.62|10931.62|10931.62|10931.62|10931.62|10931.62|10930.64|10930.64|0
1650537530000|2022-04-21 10:38:50|10931.87|10931.87|10930.88|10930.88|10932.92|10932.92|10930.02|10930.02|0
1650537540000|2022-04-21 10:39:00|10930.76|10930.76|10930.86|10930.86|10931.01|10931.01|10929.85|10929.85|0
1650537550000|2022-04-21 10:39:10|10929.88|10929.88|10928.24|10928.24|10930.01|10930.01|10928.24|10928.24|0
1650537560000|2022-04-21 10:39:20|10929.21|10929.21|10929.35|10929.35|10929.35|10929.35|10929.21|10929.21|0
1650537570000|2022-04-21 10:39:30|10929.55|10929.55|10929.13|10929.13|10929.55|10929.55|10928.44|10928.44|0
1650537580000|2022-04-21 10:39:40|10928.73|10928.73|10928.73|10928.73|10928.73|10928.73|10928.73|10928.73|0
1650537590000|2022-04-21 10:39:50|10928.81|10928.81|10930|10930|10930|10930|10928.81|10928.81|0
1650537600000|2022-04-21 10:40:00|10930.35|10930.35|10934.22|10934.22|10934.22|10934.22|10930.31|10930.31|0
1650537610000|2022-04-21 10:40:10|10933.04|10933.04|10932.88|10932.88|10933.04|10933.04|10932.46|10932.46|0
1650537620000|2022-04-21 10:40:20|10932.93|10932.93|10932.15|10932.15|10932.93|10932.93|10931.67|10931.67|0
1650537630000|2022-04-21 10:40:30|10932.3|10932.3|10934.41|10934.41|10934.41|10934.41|10932.3|10932.3|0
1650537640000|2022-04-21 10:40:40|10934.92|10934.92|10934.84|10934.84|10934.99|10934.99|10934.84|10934.84|0
1650537650000|2022-04-21 10:40:50|10934.76|10934.76|10934.99|10934.99|10934.99|10934.99|10934.76|10934.76|0
1650537660000|2022-04-21 10:41:00|10934.67|10934.67|10934.44|10934.44|10934.67|10934.67|10934.44|10934.44|0
1650537670000|2022-04-21 10:41:10|10935.62|10935.62|10938.43|10938.43|10938.43|10938.43|10935.62|10935.62|0
1650537680000|2022-04-21 10:41:20|10939.12|10939.12|10940.42|10940.42|10940.42|10940.42|10938.73|10938.73|0
1650537690000|2022-04-21 10:41:30|10940.27|10940.27|10940.57|10940.57|10940.57|10940.57|10940.27|10940.27|0
1650537700000|2022-04-21 10:41:40|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|10940.97|0
1650537710000|2022-04-21 10:41:50|10940.18|10940.18|10943.25|10943.25|10943.25|10943.25|10939.47|10939.47|0
1650537720000|2022-04-21 10:42:00|10943.4|10943.4|10939.42|10939.42|10943.4|10943.4|10939.42|10939.42|0
1650537730000|2022-04-21 10:42:10|10939.28|10939.28|10939.42|10939.42|10939.65|10939.65|10939.07|10939.07|0
1650537740000|2022-04-21 10:42:20|10938.44|10938.44|10938.05|10938.05|10938.44|10938.44|10938.05|10938.05|0
1650537750000|2022-04-21 10:42:30|10938.36|10938.36|10937.87|10937.87|10939.05|10939.05|10937.87|10937.87|0
1650537760000|2022-04-21 10:42:40|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|10938.18|0
1650537770000|2022-04-21 10:42:50|10939.36|10939.36|10939.36|10939.36|10939.36|10939.36|10939.36|10939.36|0
1650537780000|2022-04-21 10:43:00|10939.15|10939.15|10939.27|10939.27|10939.27|10939.27|10939.15|10939.15|0
1650537800000|2022-04-21 10:43:20|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|10940.45|0
1650537810000|2022-04-21 10:43:30|10940.91|10940.91|10940.91|10940.91|10941.22|10941.22|10940.91|10940.91|0
1650537820000|2022-04-21 10:43:40|10941.89|10941.89|10941.89|10941.89|10942.86|10942.86|10941.89|10941.89|0
1650537830000|2022-04-21 10:43:50|10941.09|10941.09|10941.09|10941.09|10941.09|10941.09|10941.09|10941.09|0
1650537840000|2022-04-21 10:44:00|10941.26|10941.26|10942.05|10942.05|10942.05|10942.05|10941.26|10941.26|0
1650537870000|2022-04-21 10:44:30|10942.26|10942.26|10942.42|10942.42|10942.42|10942.42|10942.26|10942.26|0
1650537880000|2022-04-21 10:44:40|10942.82|10942.82|10943.69|10943.69|10943.84|10943.84|10942.82|10942.82|0
1650537890000|2022-04-21 10:44:50|10943.92|10943.92|10943.97|10943.97|10943.97|10943.97|10943.71|10943.71|0
1650537900000|2022-04-21 10:45:00|10943.85|10943.85|10943.59|10943.59|10943.85|10943.85|10943.59|10943.59|0
1650537910000|2022-04-21 10:45:10|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|10943.18|0
1650537920000|2022-04-21 10:45:20|10944.22|10944.22|10944.22|10944.22|10944.22|10944.22|10944.22|10944.22|0
1650537930000|2022-04-21 10:45:30|10943.72|10943.72|10943.51|10943.51|10943.72|10943.72|10943.51|10943.51|0
1650537950000|2022-04-21 10:45:50|10943.16|10943.16|10939.14|10939.14|10943.16|10943.16|10938.68|10938.68|0
1650537960000|2022-04-21 10:46:00|10938.74|10938.74|10938.27|10938.27|10938.74|10938.74|10937.87|10937.87|0
1650537970000|2022-04-21 10:46:10|10938.38|10938.38|10938.38|10938.38|10938.38|10938.38|10938.38|10938.38|0
1650538000000|2022-04-21 10:46:40|10938.54|10938.54|10938.54|10938.54|10938.54|10938.54|10938.54|10938.54|0
1650538010000|2022-04-21 10:46:50|10939.72|10939.72|10940.9|10940.9|10940.9|10940.9|10939.72|10939.72|0
1650538020000|2022-04-21 10:47:00|10939.72|10939.72|10939.52|10939.52|10939.72|10939.72|10939.52|10939.52|0
1650538040000|2022-04-21 10:47:20|10939.58|10939.58|10939.9|10939.9|10939.9|10939.9|10939.38|10939.38|0
1650538050000|2022-04-21 10:47:30|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|10939.43|0
1650538060000|2022-04-21 10:47:40|10939.97|10939.97|10939.97|10939.97|10939.97|10939.97|10939.97|10939.97|0
1650538070000|2022-04-21 10:47:50|10940.94|10940.94|10940.94|10940.94|10940.94|10940.94|10940.94|10940.94|0
1650538090000|2022-04-21 10:48:10|10941.1|10941.1|10941.33|10941.33|10941.33|10941.33|10941.1|10941.1|0
1650538110000|2022-04-21 10:48:30|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|10943.69|0
1650538120000|2022-04-21 10:48:40|10944.04|10944.04|10946.49|10946.49|10946.49|10946.49|10944.04|10944.04|0
1650538130000|2022-04-21 10:48:50|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|0
1650538140000|2022-04-21 10:49:00|10947.7|10947.7|10946.73|10946.73|10947.7|10947.7|10946.73|10946.73|0
1650538150000|2022-04-21 10:49:10|10947.42|10947.42|10947.42|10947.42|10947.42|10947.42|10947.42|10947.42|0
1650538160000|2022-04-21 10:49:20|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|10948.6|0
1650538170000|2022-04-21 10:49:30|10948.47|10948.47|10948.47|10948.47|10948.47|10948.47|10948.47|10948.47|0
1650538190000|2022-04-21 10:49:50|10948.58|10948.58|10948.69|10948.69|10948.69|10948.69|10948.58|10948.58|0
1650538220000|2022-04-21 10:50:20|10948.77|10948.77|10948.82|10948.82|10948.82|10948.82|10948.77|10948.77|0
1650538230000|2022-04-21 10:50:30|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|10948.97|0
1650538240000|2022-04-21 10:50:40|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|10949.2|0
1650538250000|2022-04-21 10:50:50|10950.18|10950.18|10950.6|10950.6|10950.6|10950.6|10950.18|10950.18|0
1650538260000|2022-04-21 10:51:00|10951.58|10951.58|10952.77|10952.77|10952.77|10952.77|10951.58|10951.58|0
1650538270000|2022-04-21 10:51:10|10953.29|10953.29|10953.12|10953.12|10953.47|10953.47|10953.12|10953.12|0
1650538280000|2022-04-21 10:51:20|10953.33|10953.33|10954.16|10954.16|10954.16|10954.16|10953.33|10953.33|0
1650538300000|2022-04-21 10:51:40|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|0
1650538320000|2022-04-21 10:52:00|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|0
1650538330000|2022-04-21 10:52:10|10953.95|10953.95|10954.04|10954.04|10954.04|10954.04|10953.95|10953.95|0
1650538350000|2022-04-21 10:52:30|10954.21|10954.21|10955.18|10955.18|10955.18|10955.18|10954.21|10954.21|0
1650538360000|2022-04-21 10:52:40|10955.58|10955.58|10955.32|10955.32|10956.15|10956.15|10954.96|10954.96|0
1650538370000|2022-04-21 10:52:50|10954.9|10954.9|10954.69|10954.69|10954.9|10954.9|10954.54|10954.54|0
1650538380000|2022-04-21 10:53:00|10954.77|10954.77|10954.92|10954.92|10954.92|10954.92|10954.77|10954.77|0
1650538400000|2022-04-21 10:53:20|10955.96|10955.96|10956.93|10956.93|10956.93|10956.93|10955.96|10955.96|0
1650538420000|2022-04-21 10:53:40|10959.3|10959.3|10959.93|10959.93|10959.93|10959.93|10959.3|10959.3|0
1650538430000|2022-04-21 10:53:50|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|10959.53|0
1650538440000|2022-04-21 10:54:00|10960.72|10960.72|10961.48|10961.48|10961.48|10961.48|10960.53|10960.53|0
1650538450000|2022-04-21 10:54:10|10961.69|10961.69|10961.69|10961.69|10961.69|10961.69|10961.69|10961.69|0
1650538460000|2022-04-21 10:54:20|10961.61|10961.61|10964.62|10964.62|10964.62|10964.62|10961.61|10961.61|0
1650538470000|2022-04-21 10:54:30|10964.96|10964.96|10968.47|10968.47|10968.47|10968.47|10964.96|10964.96|0
1650538480000|2022-04-21 10:54:40|10970.43|10970.43|10972.38|10972.38|10972.38|10972.38|10970.43|10970.43|0
1650538490000|2022-04-21 10:54:50|10972.17|10972.17|10969.4|10969.4|10972.17|10972.17|10969|10969|0
1650538520000|2022-04-21 10:55:20|10969.74|10969.74|10970.24|10970.24|10970.24|10970.24|10969.74|10969.74|0
1650538530000|2022-04-21 10:55:30|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|10971.43|0
1650538540000|2022-04-21 10:55:40|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|10972.4|0
1650538550000|2022-04-21 10:55:50|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|10972.54|0
1650538560000|2022-04-21 10:56:00|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|10972.61|0
1650538570000|2022-04-21 10:56:10|10973.79|10973.79|10974.98|10974.98|10974.98|10974.98|10973.79|10973.79|0
1650538580000|2022-04-21 10:56:20|10975.14|10975.14|10975.14|10975.14|10975.14|10975.14|10975.14|10975.14|0
1650538610000|2022-04-21 10:56:50|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|10975.37|0
1650538620000|2022-04-21 10:57:00|10974.4|10974.4|10972.1|10972.1|10974.4|10974.4|10972.1|10972.1|0
1650538630000|2022-04-21 10:57:10|10972.33|10972.33|10971.93|10971.93|10972.33|10972.33|10971.53|10971.53|0
1650538640000|2022-04-21 10:57:20|10972.91|10972.91|10973.1|10973.1|10973.1|10973.1|10972.91|10972.91|0
1650538650000|2022-04-21 10:57:30|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1650538660000|2022-04-21 10:57:40|10973.13|10973.13|10973.58|10973.58|10973.58|10973.58|10971.95|10971.95|0
1650538670000|2022-04-21 10:57:50|10973.93|10973.93|10972.99|10972.99|10973.93|10973.93|10972.99|10972.99|0
1650538680000|2022-04-21 10:58:00|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|10973.39|0
1650538700000|2022-04-21 10:58:20|10973.79|10973.79|10973.79|10973.79|10973.79|10973.79|10973.79|10973.79|0
1650538710000|2022-04-21 10:58:30|10974|10974|10974|10974|10974|10974|10974|10974|0
1650538720000|2022-04-21 10:58:40|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|0
1650538750000|2022-04-21 10:59:10|10974.97|10974.97|10975.12|10975.12|10975.12|10975.12|10974.97|10974.97|0
1650538770000|2022-04-21 10:59:30|10973.17|10973.17|10974.18|10974.18|10974.57|10974.57|10973.17|10973.17|0
1650538780000|2022-04-21 10:59:40|10974.68|10974.68|10973.95|10973.95|10974.96|10974.96|10973.95|10973.95|0
1650538790000|2022-04-21 10:59:50|10974.1|10974.1|10975.59|10975.59|10975.59|10975.59|10974.1|10974.1|0
1650538800000|2022-04-21 11:00:00|10976.79|10976.79|10978.81|10978.81|10978.81|10978.81|10976.79|10976.79|0
1650538810000|2022-04-21 11:00:10|10978.89|10978.89|10980.08|10980.08|10980.08|10980.08|10978.89|10978.89|0
1650538820000|2022-04-21 11:00:20|10979.76|10979.76|10980.16|10980.16|10980.89|10980.89|10979.76|10979.76|0
1650538830000|2022-04-21 11:00:30|10979.76|10979.76|10979.95|10979.95|10979.95|10979.95|10979.37|10979.37|0
1650538840000|2022-04-21 11:00:40|10980.29|10980.29|10979.77|10979.77|10980.29|10980.29|10979.77|10979.77|0
1650538850000|2022-04-21 11:00:50|10978.58|10978.58|10976.74|10976.74|10978.58|10978.58|10976.58|10976.58|0
1650538860000|2022-04-21 11:01:00|10974.79|10974.79|10974.79|10974.79|10974.79|10974.79|10974.79|10974.79|0
1650538870000|2022-04-21 11:01:10|10974.7|10974.7|10967.82|10967.82|10974.79|10974.79|10967.82|10967.82|0
1650538880000|2022-04-21 11:01:20|10967.66|10967.66|10967.25|10967.25|10967.66|10967.66|10967.25|10967.25|0
1650538890000|2022-04-21 11:01:30|10967.07|10967.07|10967.65|10967.65|10968.05|10968.05|10967.07|10967.07|0
1650538900000|2022-04-21 11:01:40|10967.25|10967.25|10966.48|10966.48|10967.25|10967.25|10966.48|10966.48|0
1650538910000|2022-04-21 11:01:50|10966.56|10966.56|10968.46|10968.46|10968.46|10968.46|10966.48|10966.48|0
1650538920000|2022-04-21 11:02:00|10968.06|10968.06|10969.19|10969.19|10969.19|10969.19|10967.99|10967.99|0
1650538930000|2022-04-21 11:02:10|10968.69|10968.69|10968.81|10968.81|10969.19|10969.19|10968.69|10968.69|0
1650538940000|2022-04-21 11:02:20|10968.73|10968.73|10968.12|10968.12|10968.73|10968.73|10968.12|10968.12|0
1650538950000|2022-04-21 11:02:30|10968|10968|10965.06|10965.06|10968|10968|10965.06|10965.06|0
1650538960000|2022-04-21 11:02:40|10964.09|10964.09|10963.05|10963.05|10964.09|10964.09|10963.05|10963.05|0
1650538970000|2022-04-21 11:02:50|10962.82|10962.82|10963.28|10963.28|10963.36|10963.36|10962.82|10962.82|0
1650538980000|2022-04-21 11:03:00|10964.47|10964.47|10964.51|10964.51|10964.51|10964.51|10964.47|10964.47|0
1650539000000|2022-04-21 11:03:20|10965.7|10965.7|10966.36|10966.36|10966.88|10966.88|10965.7|10965.7|0
1650539020000|2022-04-21 11:03:40|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|0
1650539040000|2022-04-21 11:04:00|10967.24|10967.24|10967.38|10967.38|10967.38|10967.38|10967.24|10967.24|0
1650539060000|2022-04-21 11:04:20|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|0
1650539080000|2022-04-21 11:04:40|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|10966.75|0
1650539090000|2022-04-21 11:04:50|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|10966.96|0
1650539110000|2022-04-21 11:05:10|10966.81|10966.81|10967.02|10967.02|10967.02|10967.02|10966.81|10966.81|0
1650539120000|2022-04-21 11:05:20|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|0
1650539130000|2022-04-21 11:05:30|10965.27|10965.27|10964.73|10964.73|10965.27|10965.27|10964.53|10964.53|0
1650539140000|2022-04-21 11:05:40|10964.33|10964.33|10964.33|10964.33|10964.33|10964.33|10964.33|10964.33|0
1650539150000|2022-04-21 11:05:50|10964.12|10964.12|10963.14|10963.14|10964.12|10964.12|10963.14|10963.14|0
1650539160000|2022-04-21 11:06:00|10962.8|10962.8|10962.96|10962.96|10962.96|10962.96|10962.8|10962.8|0
1650539170000|2022-04-21 11:06:10|10962.75|10962.75|10962.4|10962.4|10962.75|10962.75|10962.4|10962.4|0
1650539180000|2022-04-21 11:06:20|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1650539190000|2022-04-21 11:06:30|10962.81|10962.81|10967.97|10967.97|10967.97|10967.97|10962.81|10962.81|0
1650539230000|2022-04-21 11:07:10|10968.02|10968.02|10967.83|10967.83|10968.02|10968.02|10967.83|10967.83|0
1650539240000|2022-04-21 11:07:20|10967.74|10967.74|10966.76|10966.76|10967.74|10967.74|10966.76|10966.76|0
1650539270000|2022-04-21 11:07:50|10966.89|10966.89|10967.8|10967.8|10967.8|10967.8|10966.89|10966.89|0
1650539280000|2022-04-21 11:08:00|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|0
1650539290000|2022-04-21 11:08:10|10969.97|10969.97|10970.76|10970.76|10970.76|10970.76|10969.97|10969.97|0
1650539310000|2022-04-21 11:08:30|10970.5|10970.5|10970.5|10970.5|10970.5|10970.5|10970.5|10970.5|0
1650539320000|2022-04-21 11:08:40|10970.9|10970.9|10972.89|10972.89|10972.89|10972.89|10970.9|10970.9|0
1650539330000|2022-04-21 11:08:50|10973.23|10973.23|10973.96|10973.96|10973.96|10973.96|10973.23|10973.23|0
1650539340000|2022-04-21 11:09:00|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|0
1650539350000|2022-04-21 11:09:10|10972.97|10972.97|10973.58|10973.58|10973.58|10973.58|10972.97|10972.97|0
1650539360000|2022-04-21 11:09:20|10973.98|10973.98|10973.24|10973.24|10973.98|10973.98|10973.12|10973.12|0
1650539390000|2022-04-21 11:09:50|10972.93|10972.93|10971.88|10971.88|10972.93|10972.93|10971.88|10971.88|0
1650539410000|2022-04-21 11:10:10|10969.51|10969.51|10969.51|10969.51|10969.51|10969.51|10969.51|10969.51|0
1650539420000|2022-04-21 11:10:20|10968.99|10968.99|10967.81|10967.81|10968.99|10968.99|10967.81|10967.81|0
1650539430000|2022-04-21 11:10:30|10966.63|10966.63|10966.63|10966.63|10966.63|10966.63|10966.63|10966.63|0
1650539440000|2022-04-21 11:10:40|10965.65|10965.65|10965.52|10965.52|10965.65|10965.65|10965.52|10965.52|0
1650539450000|2022-04-21 11:10:50|10965.41|10965.41|10966.3|10966.3|10967|10967|10965.41|10965.41|0
1650539460000|2022-04-21 11:11:00|10966.15|10966.15|10965.17|10965.17|10966.15|10966.15|10965.17|10965.17|0
1650539470000|2022-04-21 11:11:10|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|10965.29|0
1650539480000|2022-04-21 11:11:20|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|0
1650539490000|2022-04-21 11:11:30|10965.38|10965.38|10965.38|10965.38|10965.38|10965.38|10965.38|10965.38|0
1650539520000|2022-04-21 11:12:00|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|10965.63|0
1650539550000|2022-04-21 11:12:30|10965.47|10965.47|10965.47|10965.47|10965.47|10965.47|10965.47|10965.47|0
1650539560000|2022-04-21 11:12:40|10965.73|10965.73|10966.14|10966.14|10966.14|10966.14|10965.73|10965.73|0
1650539570000|2022-04-21 11:12:50|10965.74|10965.74|10965.46|10965.46|10965.74|10965.74|10965.34|10965.34|0
1650539580000|2022-04-21 11:13:00|10966.44|10966.44|10966.65|10966.65|10966.65|10966.65|10966.44|10966.44|0
1650539600000|2022-04-21 11:13:20|10966.91|10966.91|10966.91|10966.91|10966.91|10966.91|10966.91|10966.91|0
1650539610000|2022-04-21 11:13:30|10967.16|10967.16|10967.37|10967.37|10967.37|10967.37|10967.16|10967.16|0
1650539620000|2022-04-21 11:13:40|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|10967.33|0
1650539630000|2022-04-21 11:13:50|10967.63|10967.63|10968.92|10968.92|10968.92|10968.92|10967.63|10967.63|0
1650539640000|2022-04-21 11:14:00|10968.8|10968.8|10966.24|10966.24|10968.8|10968.8|10966.24|10966.24|0
1650539660000|2022-04-21 11:14:20|10966.03|10966.03|10966.03|10966.03|10966.03|10966.03|10966.03|10966.03|0
1650539670000|2022-04-21 11:14:30|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|0
1650539680000|2022-04-21 11:14:40|10966.54|10966.54|10966.86|10966.86|10966.96|10966.96|10966.46|10966.46|0
1650539700000|2022-04-21 11:15:00|10966.69|10966.69|10967.88|10967.88|10967.88|10967.88|10966.69|10966.69|0
1650539730000|2022-04-21 11:15:30|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|10966.69|0
1650539740000|2022-04-21 11:15:40|10966.3|10966.3|10966.51|10966.51|10966.51|10966.51|10966.3|10966.3|0
1650539750000|2022-04-21 11:15:50|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|0
1650539780000|2022-04-21 11:16:20|10967.23|10967.23|10966.43|10966.43|10967.23|10967.23|10966.43|10966.43|0
1650539790000|2022-04-21 11:16:30|10966.64|10966.64|10965.66|10965.66|10966.64|10966.64|10965.66|10965.66|0
1650539820000|2022-04-21 11:17:00|10965.83|10965.83|10967.33|10967.33|10967.33|10967.33|10965.83|10965.83|0
1650539830000|2022-04-21 11:17:10|10967.5|10967.5|10967.93|10967.93|10968.23|10968.23|10967.35|10967.35|0
1650539840000|2022-04-21 11:17:20|10968.23|10968.23|10968.23|10968.23|10968.23|10968.23|10968.23|10968.23|0
1650539880000|2022-04-21 11:18:00|10968.07|10968.07|10968.07|10968.07|10968.07|10968.07|10968.07|10968.07|0
1650539910000|2022-04-21 11:18:30|10969.25|10969.25|10969.25|10969.25|10969.25|10969.25|10969.25|10969.25|0
1650539920000|2022-04-21 11:18:40|10970.23|10970.23|10969.93|10969.93|10970.23|10970.23|10969.93|10969.93|0
1650539930000|2022-04-21 11:18:50|10969.78|10969.78|10970.44|10970.44|10970.44|10970.44|10969.78|10969.78|0
1650539940000|2022-04-21 11:19:00|10970.78|10970.78|10973.35|10973.35|10973.35|10973.35|10970.78|10970.78|0
1650539950000|2022-04-21 11:19:10|10973.48|10973.48|10974.91|10974.91|10975.05|10975.05|10973.48|10973.48|0
1650539960000|2022-04-21 11:19:20|10975.23|10975.23|10976.42|10976.42|10976.42|10976.42|10975.23|10975.23|0
1650539970000|2022-04-21 11:19:30|10977.19|10977.19|10977.11|10977.11|10977.19|10977.19|10975.6|10975.6|0
1650539980000|2022-04-21 11:19:40|10978.29|10978.29|10980.43|10980.43|10980.43|10980.43|10977.5|10977.5|0
1650539990000|2022-04-21 11:19:50|10981.12|10981.12|10980.99|10980.99|10981.12|10981.12|10980.99|10980.99|0
1650540000000|2022-04-21 11:20:00|10980.79|10980.79|10980.33|10980.33|10980.79|10980.79|10980.33|10980.33|0
1650540020000|2022-04-21 11:20:20|10980.29|10980.29|10980.26|10980.26|10980.29|10980.29|10980.15|10980.15|0
1650540040000|2022-04-21 11:20:40|10980.34|10980.34|10980.34|10980.34|10980.34|10980.34|10980.34|10980.34|0
1650540070000|2022-04-21 11:21:10|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|0
1650540080000|2022-04-21 11:21:20|10978.06|10978.06|10977.8|10977.8|10978.06|10978.06|10977.8|10977.8|0
1650540100000|2022-04-21 11:21:40|10978.2|10978.2|10978.59|10978.59|10979.38|10979.38|10978.2|10978.2|0
1650540110000|2022-04-21 11:21:50|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|0
1650540120000|2022-04-21 11:22:00|10978.72|10978.72|10978.56|10978.56|10978.72|10978.72|10978.56|10978.56|0
1650540130000|2022-04-21 11:22:10|10977.37|10977.37|10976.9|10976.9|10977.37|10977.37|10976.9|10976.9|0
1650540150000|2022-04-21 11:22:30|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|10975.93|0
1650540160000|2022-04-21 11:22:40|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|10974.6|0
1650540170000|2022-04-21 11:22:50|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|10974.21|0
1650540230000|2022-04-21 11:23:50|10973.98|10973.98|10973.77|10973.77|10973.98|10973.98|10973.77|10973.77|0
1650540240000|2022-04-21 11:24:00|10973.54|10973.54|10973.7|10973.7|10973.7|10973.7|10973.54|10973.54|0
1650540270000|2022-04-21 11:24:30|10973.36|10973.36|10973.36|10973.36|10973.36|10973.36|10973.36|10973.36|0
1650540290000|2022-04-21 11:24:50|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|10972.38|0
1650540300000|2022-04-21 11:25:00|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|10972.2|0
1650540310000|2022-04-21 11:25:10|10971.85|10971.85|10972.83|10972.83|10972.83|10972.83|10971.85|10971.85|0
1650540320000|2022-04-21 11:25:20|10972.91|10972.91|10973.07|10973.07|10973.07|10973.07|10972.91|10972.91|0
1650540330000|2022-04-21 11:25:30|10972.81|10972.81|10971.49|10971.49|10972.81|10972.81|10971.49|10971.49|0
1650540350000|2022-04-21 11:25:50|10971.62|10971.62|10971.32|10971.32|10971.62|10971.62|10971.32|10971.32|0
1650540360000|2022-04-21 11:26:00|10971.53|10971.53|10971.32|10971.32|10971.53|10971.53|10971.32|10971.32|0
1650540410000|2022-04-21 11:26:50|10970.93|10970.93|10970.53|10970.53|10970.93|10970.93|10970.53|10970.53|0
1650540430000|2022-04-21 11:27:10|10970.65|10970.65|10970.53|10970.53|10970.65|10970.65|10970.53|10970.53|0
1650540440000|2022-04-21 11:27:20|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|10970.87|0
1650540460000|2022-04-21 11:27:40|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1650540470000|2022-04-21 11:27:50|10970.51|10970.51|10965.4|10965.4|10970.51|10970.51|10965.4|10965.4|0
1650540480000|2022-04-21 11:28:00|10964.61|10964.61|10963.94|10963.94|10964.61|10964.61|10963.94|10963.94|0
1650540500000|2022-04-21 11:28:20|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|10963.59|0
1650540520000|2022-04-21 11:28:40|10962.41|10962.41|10961.77|10961.77|10962.51|10962.51|10961.77|10961.77|0
1650540530000|2022-04-21 11:28:50|10961.94|10961.94|10961.94|10961.94|10961.94|10961.94|10961.94|10961.94|0
1650540540000|2022-04-21 11:29:00|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|10962.33|0
1650540570000|2022-04-21 11:29:30|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|10962.46|0
1650540580000|2022-04-21 11:29:40|10961.67|10961.67|10961.88|10961.88|10961.88|10961.88|10961.67|10961.67|0
1650540590000|2022-04-21 11:29:50|10960.69|10960.69|10960.69|10960.69|10960.69|10960.69|10960.69|10960.69|0
1650540630000|2022-04-21 11:30:30|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|0
1650540670000|2022-04-21 11:31:10|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|10960.86|0
1650540680000|2022-04-21 11:31:20|10960.44|10960.44|10960.44|10960.44|10960.44|10960.44|10960.44|10960.44|0
1650540690000|2022-04-21 11:31:30|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|0
1650540700000|2022-04-21 11:31:40|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|0
1650540720000|2022-04-21 11:32:00|10962.49|10962.49|10963.46|10963.46|10963.46|10963.46|10962.49|10962.49|0
1650540730000|2022-04-21 11:32:10|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|10963.06|0
1650540750000|2022-04-21 11:32:30|10963.26|10963.26|10961.31|10961.31|10963.26|10963.26|10961.31|10961.31|0
1650540760000|2022-04-21 11:32:40|10961.05|10961.05|10961.05|10961.05|10961.05|10961.05|10961.05|10961.05|0
1650540790000|2022-04-21 11:33:10|10961.36|10961.36|10961.44|10961.44|10961.44|10961.44|10961.36|10961.36|0
1650540800000|2022-04-21 11:33:20|10962.62|10962.62|10963.8|10963.8|10963.8|10963.8|10962.62|10962.62|0
1650540810000|2022-04-21 11:33:30|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|10963.57|0
1650540830000|2022-04-21 11:33:50|10963.07|10963.07|10963.07|10963.07|10963.07|10963.07|10963.07|10963.07|0
1650540840000|2022-04-21 11:34:00|10963.22|10963.22|10964.52|10964.52|10964.52|10964.52|10963.22|10963.22|0
1650540850000|2022-04-21 11:34:10|10964.57|10964.57|10964.44|10964.44|10964.57|10964.57|10964.44|10964.44|0
1650540860000|2022-04-21 11:34:20|10964.63|10964.63|10964.77|10964.77|10964.77|10964.77|10964.63|10964.63|0
1650540880000|2022-04-21 11:34:40|10964.37|10964.37|10964.37|10964.37|10964.37|10964.37|10964.37|10964.37|0
1650540900000|2022-04-21 11:35:00|10964.87|10964.87|10965|10965|10965|10965|10964.87|10964.87|0
1650540910000|2022-04-21 11:35:10|10964.87|10964.87|10964.87|10964.87|10964.87|10964.87|10964.87|10964.87|0
1650540920000|2022-04-21 11:35:20|10965.85|10965.85|10966.64|10966.64|10966.64|10966.64|10965.85|10965.85|0
1650540960000|2022-04-21 11:36:00|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|10967.62|0
1650540990000|2022-04-21 11:36:30|10968.04|10968.04|10968.04|10968.04|10968.04|10968.04|10968.04|10968.04|0
1650541000000|2022-04-21 11:36:40|10968.25|10968.25|10968.15|10968.15|10968.25|10968.25|10968.15|10968.15|0
1650541010000|2022-04-21 11:36:50|10967.75|10967.75|10967.36|10967.36|10967.75|10967.75|10967.36|10967.36|0
1650541020000|2022-04-21 11:37:00|10967.14|10967.14|10967.14|10967.14|10967.14|10967.14|10967.14|10967.14|0
1650541030000|2022-04-21 11:37:10|10966.17|10966.17|10967.36|10967.36|10967.36|10967.36|10966.17|10966.17|0
1650541040000|2022-04-21 11:37:20|10967.7|10967.7|10970.75|10970.75|10970.75|10970.75|10967.5|10967.5|0
1650541050000|2022-04-21 11:37:30|10970.25|10970.25|10969.27|10969.27|10970.25|10970.25|10969.27|10969.27|0
1650541060000|2022-04-21 11:37:40|10969.39|10969.39|10969.15|10969.15|10969.39|10969.39|10969.15|10969.15|0
1650541070000|2022-04-21 11:37:50|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|10970.13|0
1650541080000|2022-04-21 11:38:00|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|10970.29|0
1650541100000|2022-04-21 11:38:20|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|10970.14|0
1650541140000|2022-04-21 11:39:00|10970.29|10970.29|10970.45|10970.45|10970.45|10970.45|10970.29|10970.29|0
1650541150000|2022-04-21 11:39:10|10971.13|10971.13|10971.48|10971.48|10971.48|10971.48|10971.13|10971.13|0
1650541160000|2022-04-21 11:39:20|10972.46|10972.46|10973.43|10973.43|10973.43|10973.43|10972.46|10972.46|0
1650541170000|2022-04-21 11:39:30|10974.62|10974.62|10973.43|10973.43|10974.62|10974.62|10973.43|10973.43|0
1650541180000|2022-04-21 11:39:40|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|10973.67|0
1650541190000|2022-04-21 11:39:50|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|10973.55|0
1650541200000|2022-04-21 11:40:00|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|0
1650541210000|2022-04-21 11:40:10|10973.83|10973.83|10974.23|10974.23|10974.23|10974.23|10973.83|10973.83|0
1650541240000|2022-04-21 11:40:40|10974.63|10974.63|10978.13|10978.13|10978.13|10978.13|10974.63|10974.63|0
1650541250000|2022-04-21 11:40:50|10977.93|10977.93|10979.69|10979.69|10979.69|10979.69|10977.93|10977.93|0
1650541270000|2022-04-21 11:41:10|10980.87|10980.87|10979.85|10979.85|10980.87|10980.87|10979.69|10979.69|0
1650541280000|2022-04-21 11:41:20|10980.02|10980.02|10979.97|10979.97|10980.02|10980.02|10979.9|10979.9|0
1650541320000|2022-04-21 11:42:00|10980.2|10980.2|10980.2|10980.2|10980.2|10980.2|10980.2|10980.2|0
1650541350000|2022-04-21 11:42:30|10980.6|10980.6|10981.61|10981.61|10981.61|10981.61|10980.6|10980.6|0
1650541380000|2022-04-21 11:43:00|10980.64|10980.64|10981.61|10981.61|10981.61|10981.61|10980.64|10980.64|0
1650541410000|2022-04-21 11:43:30|10982.59|10982.59|10982.75|10982.75|10982.75|10982.75|10982.59|10982.59|0
1650541430000|2022-04-21 11:43:50|10982.92|10982.92|10980.55|10980.55|10982.92|10982.92|10980.55|10980.55|0
1650541440000|2022-04-21 11:44:00|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|10979.37|0
1650541450000|2022-04-21 11:44:10|10979.53|10979.53|10979.53|10979.53|10979.53|10979.53|10979.53|10979.53|0
1650541480000|2022-04-21 11:44:40|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1650541490000|2022-04-21 11:44:50|10979.46|10979.46|10979.67|10979.67|10979.67|10979.67|10979.46|10979.46|0
1650541500000|2022-04-21 11:45:00|10979.34|10979.34|10979.12|10979.12|10979.34|10979.34|10978.92|10978.92|0
1650541520000|2022-04-21 11:45:20|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|10978.81|0
1650541530000|2022-04-21 11:45:30|10977.49|10977.49|10976.88|10976.88|10977.49|10977.49|10976.88|10976.88|0
1650541540000|2022-04-21 11:45:40|10977.92|10977.92|10977.92|10977.92|10977.92|10977.92|10977.92|10977.92|0
1650541550000|2022-04-21 11:45:50|10977.76|10977.76|10977.76|10977.76|10977.76|10977.76|10977.76|10977.76|0
1650541560000|2022-04-21 11:46:00|10977.84|10977.84|10979.22|10979.22|10979.22|10979.22|10977.84|10977.84|0
1650541570000|2022-04-21 11:46:10|10979.61|10979.61|10979.82|10979.82|10979.82|10979.82|10979.61|10979.61|0
1650541580000|2022-04-21 11:46:20|10979.42|10979.42|10978.79|10978.79|10979.42|10979.42|10978.79|10978.79|0
1650541590000|2022-04-21 11:46:30|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|10978.44|0
1650541600000|2022-04-21 11:46:40|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|10979.42|0
1650541630000|2022-04-21 11:47:10|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|0
1650541650000|2022-04-21 11:47:30|10980.07|10980.07|10980.07|10980.07|10980.07|10980.07|10980.07|10980.07|0
1650541660000|2022-04-21 11:47:40|10979.73|10979.73|10977.07|10977.07|10980.91|10980.91|10977.07|10977.07|0
1650541670000|2022-04-21 11:47:50|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|0
1650541680000|2022-04-21 11:48:00|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|10979.23|0
1650541700000|2022-04-21 11:48:20|10979.39|10979.39|10980.77|10980.77|10980.77|10980.77|10979.39|10979.39|0
1650541710000|2022-04-21 11:48:30|10981.11|10981.11|10981.51|10981.51|10981.51|10981.51|10981.11|10981.11|0
1650541720000|2022-04-21 11:48:40|10981.43|10981.43|10981.21|10981.21|10981.51|10981.51|10981.21|10981.21|0
1650541740000|2022-04-21 11:49:00|10981.29|10981.29|10982.34|10982.34|10982.34|10982.34|10981.29|10981.29|0
1650541750000|2022-04-21 11:49:10|10982.65|10982.65|10982.88|10982.88|10982.88|10982.88|10982.65|10982.65|0
1650541760000|2022-04-21 11:49:20|10982.37|10982.37|10982.27|10982.27|10982.37|10982.37|10982.27|10982.27|0
1650541770000|2022-04-21 11:49:30|10982.2|10982.2|10983.25|10983.25|10983.25|10983.25|10982.06|10982.06|0
1650541790000|2022-04-21 11:49:50|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|10982.06|0
1650541800000|2022-04-21 11:50:00|10981.67|10981.67|10981.43|10981.43|10981.83|10981.83|10981.43|10981.43|0
1650541810000|2022-04-21 11:50:10|10981.51|10981.51|10981.66|10981.66|10981.66|10981.66|10981.51|10981.51|0
1650541820000|2022-04-21 11:50:20|10981.4|10981.4|10983.81|10983.81|10983.81|10983.81|10981.4|10981.4|0
1650541840000|2022-04-21 11:50:40|10984.03|10984.03|10984.35|10984.35|10984.35|10984.35|10984.03|10984.03|0
1650541860000|2022-04-21 11:51:00|10985.32|10985.32|10985.53|10985.53|10985.53|10985.53|10985.32|10985.32|0
1650541900000|2022-04-21 11:51:40|10986.32|10986.32|10987.06|10987.06|10987.06|10987.06|10986.32|10986.32|0
1650541930000|2022-04-21 11:52:10|10987.27|10987.27|10988.46|10988.46|10988.46|10988.46|10987.27|10987.27|0
1650541940000|2022-04-21 11:52:20|10988.07|10988.07|10987.67|10987.67|10988.07|10988.07|10987.67|10987.67|0
1650541950000|2022-04-21 11:52:30|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|0
1650541970000|2022-04-21 11:52:50|10988.32|10988.32|10987.92|10987.92|10988.32|10988.32|10987.92|10987.92|0
1650541980000|2022-04-21 11:53:00|10987.53|10987.53|10987.53|10987.53|10987.53|10987.53|10987.53|10987.53|0
1650541990000|2022-04-21 11:53:10|10988.56|10988.56|10989.7|10989.7|10989.7|10989.7|10988.56|10988.56|0
1650542010000|2022-04-21 11:53:30|10990.1|10990.1|10990.04|10990.04|10990.25|10990.25|10990.04|10990.04|0
1650542020000|2022-04-21 11:53:40|10991.37|10991.37|10991.36|10991.36|10991.37|10991.37|10991.15|10991.15|0
1650542040000|2022-04-21 11:54:00|10991.54|10991.54|10991.54|10991.54|10991.54|10991.54|10991.54|10991.54|0
1650542050000|2022-04-21 11:54:10|10991.71|10991.71|10993.2|10993.2|10993.2|10993.2|10991.71|10991.71|0
1650542060000|2022-04-21 11:54:20|10993.35|10993.35|10992.95|10992.95|10993.35|10993.35|10992.95|10992.95|0
1650542070000|2022-04-21 11:54:30|10993.22|10993.22|10993.56|10993.56|10993.56|10993.56|10993.22|10993.22|0
1650542090000|2022-04-21 11:54:50|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|10993.16|0
1650542100000|2022-04-21 11:55:00|10993.33|10993.33|10992.93|10992.93|10993.33|10993.33|10992.93|10992.93|0
1650542140000|2022-04-21 11:55:40|10994.11|10994.11|10995.83|10995.83|10995.83|10995.83|10994.11|10994.11|0
1650542150000|2022-04-21 11:55:50|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|10995.04|0
1650542160000|2022-04-21 11:56:00|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|10994.64|0
1650542170000|2022-04-21 11:56:10|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1650542180000|2022-04-21 11:56:20|10995.05|10995.05|10995.26|10995.26|10995.26|10995.26|10995.05|10995.05|0
1650542210000|2022-04-21 11:56:50|10994.08|10994.08|10993.86|10993.86|10994.08|10994.08|10993.86|10993.86|0
1650542220000|2022-04-21 11:57:00|10994.84|10994.84|10996.61|10996.61|10996.87|10996.87|10994.84|10994.84|0
1650542230000|2022-04-21 11:57:10|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|0
1650542240000|2022-04-21 11:57:20|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|10995.88|0
1650542260000|2022-04-21 11:57:40|10995.49|10995.49|10996.09|10996.09|10996.09|10996.09|10995.49|10995.49|0
1650542270000|2022-04-21 11:57:50|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|10996.22|0
1650542300000|2022-04-21 11:58:20|10996.62|10996.62|10996.89|10996.89|10996.89|10996.89|10996.49|10996.49|0
1650542330000|2022-04-21 11:58:50|10996.97|10996.97|10998.39|10998.39|10998.39|10998.39|10996.97|10996.97|0
1650542340000|2022-04-21 11:59:00|10999.57|10999.57|11001.35|11001.35|11001.35|11001.35|10999.57|10999.57|0
1650542360000|2022-04-21 11:59:20|11001.25|11001.25|11001.25|11001.25|11001.25|11001.25|11001.25|11001.25|0
1650542380000|2022-04-21 11:59:40|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|11000.85|0
1650542390000|2022-04-21 11:59:50|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|11001.21|0
1650542400000|2022-04-21 12:00:00|11001.61|11001.61|11002.55|11002.55|11002.55|11002.55|11001.61|11001.61|0
1650542410000|2022-04-21 12:00:10|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|11002.76|0
1650542420000|2022-04-21 12:00:20|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|11003.73|0
1650542430000|2022-04-21 12:00:30|11003.9|11003.9|11005.25|11005.25|11005.25|11005.25|11003.9|11003.9|0
1650542440000|2022-04-21 12:00:40|11005.55|11005.55|11007.85|11007.85|11007.85|11007.85|11005.55|11005.55|0
1650542460000|2022-04-21 12:01:00|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|11007.98|0
1650542480000|2022-04-21 12:01:20|11007.8|11007.8|11008.59|11008.59|11008.59|11008.59|11007.8|11007.8|0
1650542490000|2022-04-21 12:01:30|11008.66|11008.66|11008.93|11008.93|11008.93|11008.93|11008.66|11008.66|0
1650542500000|2022-04-21 12:01:40|11009.62|11009.62|11008.44|11008.44|11009.62|11009.62|11008.44|11008.44|0
1650542510000|2022-04-21 12:01:50|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|11008.32|0
1650542520000|2022-04-21 12:02:00|11008.23|11008.23|11008.14|11008.14|11008.23|11008.23|11008.14|11008.14|0
1650542540000|2022-04-21 12:02:20|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|0
1650542550000|2022-04-21 12:02:30|11008.06|11008.06|11008.4|11008.4|11008.4|11008.4|11008.06|11008.06|0
1650542570000|2022-04-21 12:02:50|11008.47|11008.47|11008.47|11008.47|11008.47|11008.47|11008.47|11008.47|0
1650542580000|2022-04-21 12:03:00|11008.4|11008.4|11008.63|11008.63|11008.63|11008.63|11008.4|11008.4|0
1650542590000|2022-04-21 12:03:10|11008.7|11008.7|11008.94|11008.94|11008.94|11008.94|11008.7|11008.7|0
1650542610000|2022-04-21 12:03:30|11009.05|11009.05|11010.23|11010.23|11011|11011|11009.05|11009.05|0
1650542630000|2022-04-21 12:03:50|11011.21|11011.21|11011.28|11011.28|11011.28|11011.28|11011.21|11011.21|0
1650542640000|2022-04-21 12:04:00|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|11010.89|0
1650542650000|2022-04-21 12:04:10|11010.68|11010.68|11007.99|11007.99|11010.68|11010.68|11007.99|11007.99|0
1650542660000|2022-04-21 12:04:20|11008.5|11008.5|11008.37|11008.37|11008.5|11008.5|11008.37|11008.37|0
1650542700000|2022-04-21 12:05:00|11008.77|11008.77|11008.77|11008.77|11008.77|11008.77|11008.77|11008.77|0
1650542710000|2022-04-21 12:05:10|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|11008.84|0
1650542730000|2022-04-21 12:05:30|11008.53|11008.53|11008.84|11008.84|11009|11009|11008.53|11008.53|0
1650542740000|2022-04-21 12:05:40|11008.54|11008.54|11008.36|11008.36|11008.54|11008.54|11008.36|11008.36|0
1650542760000|2022-04-21 12:06:00|11006.4|11006.4|11006.17|11006.17|11006.4|11006.4|11006.17|11006.17|0
1650542780000|2022-04-21 12:06:20|11005.94|11005.94|11005.94|11005.94|11005.94|11005.94|11005.94|11005.94|0
1650542790000|2022-04-21 12:06:30|11006.06|11006.06|11004.88|11004.88|11006.06|11006.06|11004.88|11004.88|0
1650542810000|2022-04-21 12:06:50|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|11005.08|0
1650542820000|2022-04-21 12:07:00|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|11004.1|0
1650542830000|2022-04-21 12:07:10|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|11003.13|0
1650542840000|2022-04-21 12:07:20|11002.78|11002.78|11003.26|11003.26|11003.26|11003.26|11002.44|11002.44|0
1650542850000|2022-04-21 12:07:30|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|0
1650542860000|2022-04-21 12:07:40|11000.69|11000.69|11002.46|11002.46|11002.46|11002.46|11000.69|11000.69|0
1650542870000|2022-04-21 12:07:50|11002.86|11002.86|11002.66|11002.66|11002.86|11002.86|11002.66|11002.66|0
1650542880000|2022-04-21 12:08:00|11003.05|11003.05|11003.05|11003.05|11003.05|11003.05|11003.05|11003.05|0
1650542900000|2022-04-21 12:08:20|11002.66|11002.66|11002.27|11002.27|11002.66|11002.66|11002.27|11002.27|0
1650542920000|2022-04-21 12:08:40|11002.53|11002.53|11001.16|11001.16|11002.53|11002.53|11001.16|11001.16|0
1650542950000|2022-04-21 12:09:10|11001.03|11001.03|11001.24|11001.24|11001.24|11001.24|11001.03|11001.03|0
1650542960000|2022-04-21 12:09:20|10999.86|10999.86|10998.89|10998.89|10999.86|10999.86|10998.89|10998.89|0
1650542970000|2022-04-21 12:09:30|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|10999.15|0
1650542980000|2022-04-21 12:09:40|10998.17|10998.17|10996.72|10996.72|10998.17|10998.17|10996.72|10996.72|0
1650542990000|2022-04-21 12:09:50|10996.57|10996.57|10996.26|10996.26|10996.57|10996.57|10996.26|10996.26|0
1650543000000|2022-04-21 12:10:00|10995.29|10995.29|10995.01|10995.01|10995.4|10995.4|10994.94|10994.94|0
1650543010000|2022-04-21 12:10:10|10994.58|10994.58|10994.08|10994.08|10994.58|10994.58|10994.08|10994.08|0
1650543020000|2022-04-21 12:10:20|10994|10994|10993.3|10993.3|10994|10994|10993.3|10993.3|0
1650543030000|2022-04-21 12:10:30|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|10993.07|0
1650543050000|2022-04-21 12:10:50|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|10992.09|0
1650543090000|2022-04-21 12:11:30|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|10992.16|0
1650543110000|2022-04-21 12:11:50|10992.37|10992.37|10992.37|10992.37|10992.37|10992.37|10992.37|10992.37|0
1650543130000|2022-04-21 12:12:10|10991.97|10991.97|10991.91|10991.91|10991.97|10991.97|10991.91|10991.91|0
1650543150000|2022-04-21 12:12:30|10989.95|10989.95|10987.65|10987.65|10989.95|10989.95|10987.65|10987.65|0
1650543160000|2022-04-21 12:12:40|10986.86|10986.86|10985.68|10985.68|10986.86|10986.86|10985.68|10985.68|0
1650543170000|2022-04-21 12:12:50|10986.02|10986.02|10986.25|10986.25|10986.25|10986.25|10985.89|10985.89|0
1650543180000|2022-04-21 12:13:00|10986.38|10986.38|10986.17|10986.17|10986.38|10986.38|10986.17|10986.17|0
1650543190000|2022-04-21 12:13:10|10985.83|10985.83|10985.83|10985.83|10985.83|10985.83|10985.62|10985.62|0
1650543200000|2022-04-21 12:13:20|10985.43|10985.43|10985.48|10985.48|10985.48|10985.48|10984.18|10984.18|0
1650543220000|2022-04-21 12:13:40|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|0
1650543230000|2022-04-21 12:13:50|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|10984.62|0
1650543240000|2022-04-21 12:14:00|10983.64|10983.64|10979.09|10979.09|10983.64|10983.64|10977.13|10977.13|0
1650543260000|2022-04-21 12:14:20|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1650543270000|2022-04-21 12:14:30|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|10979.11|0
1650543280000|2022-04-21 12:14:40|10979.22|10979.22|10979.22|10979.22|10979.22|10979.22|10979.22|10979.22|0
1650543290000|2022-04-21 12:14:50|10980.41|10980.41|10980.2|10980.2|10980.41|10980.41|10980.2|10980.2|0
1650543300000|2022-04-21 12:15:00|10981.39|10981.39|10980.83|10980.83|10982.02|10982.02|10980.83|10980.83|0
1650543330000|2022-04-21 12:15:30|10981.23|10981.23|10981.46|10981.46|10981.46|10981.46|10981.18|10981.18|0
1650543340000|2022-04-21 12:15:40|10981.23|10981.23|10981.51|10981.51|10981.51|10981.51|10981.23|10981.23|0
1650543350000|2022-04-21 12:15:50|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|10981.79|0
1650543370000|2022-04-21 12:16:10|10980.81|10980.81|10983.11|10983.11|10983.11|10983.11|10980.81|10980.81|0
1650543380000|2022-04-21 12:16:20|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|10984.09|0
1650543390000|2022-04-21 12:16:30|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|10984.26|0
1650543400000|2022-04-21 12:16:40|10984.37|10984.37|10984.49|10984.49|10984.49|10984.49|10984.37|10984.37|0
1650543420000|2022-04-21 12:17:00|10984.89|10984.89|10986.07|10986.07|10986.07|10986.07|10984.89|10984.89|0
1650543430000|2022-04-21 12:17:10|10985.09|10985.09|10984.11|10984.11|10985.09|10985.09|10984.11|10984.11|0
1650543460000|2022-04-21 12:17:40|10983.14|10983.14|10980.86|10980.86|10983.14|10983.14|10980.86|10980.86|0
1650543490000|2022-04-21 12:18:10|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|0
1650543500000|2022-04-21 12:18:20|10980.89|10980.89|10980.79|10980.79|10980.89|10980.89|10980.79|10980.79|0
1650543520000|2022-04-21 12:18:40|10979.81|10979.81|10978.83|10978.83|10979.81|10979.81|10978.83|10978.83|0
1650543530000|2022-04-21 12:18:50|10978.48|10978.48|10978.22|10978.22|10978.48|10978.48|10978.22|10978.22|0
1650543540000|2022-04-21 12:19:00|10978.07|10978.07|10977.81|10977.81|10978.07|10978.07|10977.81|10977.81|0
1650543550000|2022-04-21 12:19:10|10977.02|10977.02|10976.83|10976.83|10977.02|10977.02|10976.83|10976.83|0
1650543570000|2022-04-21 12:19:30|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|10975.8|0
1650543600000|2022-04-21 12:20:00|10976.2|10976.2|10976.2|10976.2|10976.2|10976.2|10976.2|10976.2|0
1650543610000|2022-04-21 12:20:10|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|10977.17|0
1650543620000|2022-04-21 12:20:20|10978.15|10978.15|10978.15|10978.15|10978.15|10978.15|10978.15|10978.15|0
1650543630000|2022-04-21 12:20:30|10978|10978|10977.7|10977.7|10978|10978|10977.7|10977.7|0
1650543640000|2022-04-21 12:20:40|10977.85|10977.85|10977.85|10977.85|10977.85|10977.85|10977.85|10977.85|0
1650543660000|2022-04-21 12:21:00|10977.64|10977.64|10977.64|10977.64|10977.64|10977.64|10977.64|10977.64|0
1650543670000|2022-04-21 12:21:10|10977.82|10977.82|10979.59|10979.59|10979.59|10979.59|10977.82|10977.82|0
1650543680000|2022-04-21 12:21:20|10979.48|10979.48|10979.48|10979.48|10979.48|10979.48|10979.48|10979.48|0
1650543690000|2022-04-21 12:21:30|10979.61|10979.61|10978.43|10978.43|10979.61|10979.61|10978.43|10978.43|0
1650543700000|2022-04-21 12:21:40|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|10977.24|0
1650543710000|2022-04-21 12:21:50|10978.22|10978.22|10977.92|10977.92|10978.22|10978.22|10977.92|10977.92|0
1650543720000|2022-04-21 12:22:00|10976.94|10976.94|10975.97|10975.97|10976.94|10976.94|10975.76|10975.76|0
1650543730000|2022-04-21 12:22:10|10976.32|10976.32|10977.69|10977.69|10977.69|10977.69|10976.32|10976.32|0
1650543740000|2022-04-21 12:22:20|10978.03|10978.03|10977.75|10977.75|10978.03|10978.03|10977.75|10977.75|0
1650543760000|2022-04-21 12:22:40|10976.57|10976.57|10975.87|10975.87|10976.57|10976.57|10975.87|10975.87|0
1650543770000|2022-04-21 12:22:50|10975.74|10975.74|10978.31|10978.31|10978.31|10978.31|10975.74|10975.74|0
1650543780000|2022-04-21 12:23:00|10978.23|10978.23|10979.35|10979.35|10979.35|10979.35|10977.84|10977.84|0
1650543790000|2022-04-21 12:23:10|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|0
1650543800000|2022-04-21 12:23:20|10979.56|10979.56|10981.92|10981.92|10981.92|10981.92|10979.56|10979.56|0
1650543810000|2022-04-21 12:23:30|10980.95|10980.95|10980.55|10980.55|10980.95|10980.95|10980.55|10980.55|0
1650543820000|2022-04-21 12:23:40|10980.21|10980.21|10980.41|10980.41|10980.41|10980.41|10980.21|10980.21|0
1650543850000|2022-04-21 12:24:10|10980.62|10980.62|10980.91|10980.91|10980.91|10980.91|10980.41|10980.41|0
1650543860000|2022-04-21 12:24:20|10980.74|10980.74|10980.58|10980.58|10980.74|10980.74|10980.58|10980.58|0
1650543870000|2022-04-21 12:24:30|10980.74|10980.74|10980.91|10980.91|10980.91|10980.91|10980.74|10980.74|0
1650543890000|2022-04-21 12:24:50|10981.06|10981.06|10981.06|10981.06|10981.06|10981.06|10981.06|10981.06|0
1650543900000|2022-04-21 12:25:00|10980.72|10980.72|10980.34|10980.34|10980.72|10980.72|10980.34|10980.34|0
1650543920000|2022-04-21 12:25:20|10980.46|10980.46|10981.43|10981.43|10981.43|10981.43|10980.46|10980.46|0
1650543930000|2022-04-21 12:25:30|10982.41|10982.41|10982.41|10982.41|10982.41|10982.41|10982.41|10982.41|0
1650543950000|2022-04-21 12:25:50|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|0
1650543960000|2022-04-21 12:26:00|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|0
1650543970000|2022-04-21 12:26:10|10980.82|10980.82|10980.43|10980.43|10980.82|10980.82|10980.43|10980.43|0
1650543990000|2022-04-21 12:26:30|10980.08|10980.08|10980.08|10980.08|10980.08|10980.08|10980.08|10980.08|0
1650544000000|2022-04-21 12:26:40|10980.24|10980.24|10979.84|10979.84|10980.24|10980.24|10979.84|10979.84|0
1650544010000|2022-04-21 12:26:50|10979.72|10979.72|10978.54|10978.54|10979.72|10979.72|10978.54|10978.54|0
1650544020000|2022-04-21 12:27:00|10979.72|10979.72|10979.72|10979.72|10979.72|10979.72|10979.72|10979.72|0
1650544060000|2022-04-21 12:27:40|10980.22|10980.22|10981.02|10981.02|10981.02|10981.02|10980.22|10980.22|0
1650544070000|2022-04-21 12:27:50|10981.42|10981.42|10981.81|10981.81|10981.81|10981.81|10981.42|10981.42|0
1650544080000|2022-04-21 12:28:00|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|10982.24|0
1650544110000|2022-04-21 12:28:30|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|10982.45|0
1650544120000|2022-04-21 12:28:40|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|0
1650544130000|2022-04-21 12:28:50|10982.66|10982.66|10982.4|10982.4|10982.66|10982.66|10982.4|10982.4|0
1650544140000|2022-04-21 12:29:00|10981.42|10981.42|10980.29|10980.29|10981.42|10981.42|10980.29|10980.29|0
1650544150000|2022-04-21 12:29:10|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|10980.18|0
1650544160000|2022-04-21 12:29:20|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1650544170000|2022-04-21 12:29:30|10979.68|10979.68|10979.6|10979.6|10979.68|10979.68|10979.6|10979.6|0
1650544190000|2022-04-21 12:29:50|10979.26|10979.26|10979.19|10979.19|10979.26|10979.26|10979.11|10979.11|0
1650544200000|2022-04-21 12:30:00|10978.98|10978.98|10979.04|10979.04|10979.39|10979.39|10978.98|10978.98|0
1650544210000|2022-04-21 12:30:10|10980.37|10980.37|10980.17|10980.17|10980.63|10980.63|10980.17|10980.17|0
1650544220000|2022-04-21 12:30:20|10979.38|10979.38|10979.53|10979.53|10979.53|10979.53|10979.38|10979.38|0
1650544240000|2022-04-21 12:30:40|10980.71|10980.71|10980.51|10980.51|10980.71|10980.71|10980.51|10980.51|0
1650544250000|2022-04-21 12:30:50|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|10980.11|0
1650544260000|2022-04-21 12:31:00|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|10980.5|0
1650544300000|2022-04-21 12:31:40|10980.39|10980.39|10979.59|10979.59|10980.39|10980.39|10979.59|10979.59|0
1650544310000|2022-04-21 12:31:50|10979.2|10979.2|10979.2|10979.2|10979.2|10979.2|10979.2|10979.2|0
1650544320000|2022-04-21 12:32:00|10979.29|10979.29|10979.79|10979.79|10979.94|10979.94|10979.2|10979.2|0
1650544330000|2022-04-21 12:32:10|10979.58|10979.58|10980.13|10980.13|10980.13|10980.13|10979.58|10979.58|0
1650544340000|2022-04-21 12:32:20|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|10981.32|0
1650544350000|2022-04-21 12:32:30|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|10981.09|0
1650544360000|2022-04-21 12:32:40|10981.24|10981.24|10982.43|10982.43|10982.43|10982.43|10981.24|10981.24|0
1650544370000|2022-04-21 12:32:50|10983.57|10983.57|10983.97|10983.97|10983.97|10983.97|10983.57|10983.57|0
1650544380000|2022-04-21 12:33:00|10984.18|10984.18|10984.58|10984.58|10984.58|10984.58|10984.18|10984.18|0
1650544390000|2022-04-21 12:33:10|10984.25|10984.25|10983.63|10983.63|10984.25|10984.25|10983.63|10983.63|0
1650544410000|2022-04-21 12:33:30|10983.97|10983.97|10983.97|10983.97|10983.97|10983.97|10983.97|10983.97|0
1650544420000|2022-04-21 12:33:40|10983.74|10983.74|10983.97|10983.97|10983.97|10983.97|10983.74|10983.74|0
1650544430000|2022-04-21 12:33:50|10983|10983|10979.6|10979.6|10983|10983|10979.6|10979.6|0
1650544440000|2022-04-21 12:34:00|10979.39|10979.39|10979.39|10979.39|10979.39|10979.39|10979.39|10979.39|0
1650544450000|2022-04-21 12:34:10|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|10978.99|0
1650544500000|2022-04-21 12:35:00|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|10977.96|0
1650544510000|2022-04-21 12:35:10|10978.16|10978.16|10978.05|10978.05|10978.28|10978.28|10978.05|10978.05|0
1650544530000|2022-04-21 12:35:30|10978.21|10978.21|10978.28|10978.28|10978.28|10978.28|10978.21|10978.21|0
1650544540000|2022-04-21 12:35:40|10978.68|10978.68|10984.87|10984.87|10984.87|10984.87|10978.68|10978.68|0
1650544550000|2022-04-21 12:35:50|10985.22|10985.22|10986.2|10986.2|10986.2|10986.2|10985.22|10985.22|0
1650544560000|2022-04-21 12:36:00|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|10985.97|0
1650544570000|2022-04-21 12:36:10|10985.28|10985.28|10983.95|10983.95|10985.28|10985.28|10983.32|10983.32|0
1650544580000|2022-04-21 12:36:20|10984.75|10984.75|10984.75|10984.75|10984.75|10984.75|10983.77|10983.77|0
1650544590000|2022-04-21 12:36:30|10983.57|10983.57|10984.15|10984.15|10984.15|10984.15|10983.57|10983.57|0
1650544600000|2022-04-21 12:36:40|10983.17|10983.17|10986.63|10986.63|10986.63|10986.63|10983.17|10983.17|0
1650544610000|2022-04-21 12:36:50|10986.51|10986.51|10986.72|10986.72|10986.72|10986.72|10985.54|10985.54|0
1650544630000|2022-04-21 12:37:10|10986.61|10986.61|10986.61|10986.61|10986.61|10986.61|10986.61|10986.61|0
1650544640000|2022-04-21 12:37:20|10987.22|10987.22|10986.98|10986.98|10987.22|10987.22|10986.98|10986.98|0
1650544650000|2022-04-21 12:37:30|10987.67|10987.67|10985.51|10985.51|10987.67|10987.67|10985.51|10985.51|0
1650544660000|2022-04-21 12:37:40|10984.33|10984.33|10984.09|10984.09|10984.54|10984.54|10983.75|10983.75|0
1650544670000|2022-04-21 12:37:50|10984.44|10984.44|10984.36|10984.36|10984.44|10984.44|10984.36|10984.36|0
1650544710000|2022-04-21 12:38:30|10984.51|10984.51|10982.56|10982.56|10985.49|10985.49|10982.56|10982.56|0
1650544720000|2022-04-21 12:38:40|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|10982.95|0
1650544740000|2022-04-21 12:39:00|10984.14|10984.14|10984.44|10984.44|10984.44|10984.44|10982.95|10982.95|0
1650544750000|2022-04-21 12:39:10|10984.79|10984.79|10985.05|10985.05|10985.05|10985.05|10984.79|10984.79|0
1650544760000|2022-04-21 12:39:20|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1650544770000|2022-04-21 12:39:30|10985.45|10985.45|10985.45|10985.45|10985.45|10985.45|10985.45|10985.45|0
1650544780000|2022-04-21 12:39:40|10985.06|10985.06|10984.3|10984.3|10985.06|10985.06|10984.3|10984.3|0
1650544790000|2022-04-21 12:39:50|10984.13|10984.13|10984.38|10984.38|10984.38|10984.38|10984.13|10984.13|0
1650544800000|2022-04-21 12:40:00|10985.17|10985.17|10986.52|10986.52|10986.52|10986.52|10985.17|10985.17|0
1650544810000|2022-04-21 12:40:10|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|10987.5|0
1650544820000|2022-04-21 12:40:20|10988.47|10988.47|10989|10989|10992.34|10992.34|10988.47|10988.47|0
1650544860000|2022-04-21 12:41:00|10988.6|10988.6|10988.41|10988.41|10988.81|10988.81|10988.41|10988.41|0
1650544870000|2022-04-21 12:41:10|10989.39|10989.39|10989.12|10989.12|10989.39|10989.39|10988.99|10988.99|0
1650544880000|2022-04-21 12:41:20|10988.14|10988.14|10987.93|10987.93|10988.14|10988.14|10987.93|10987.93|0
1650544890000|2022-04-21 12:41:30|10986.95|10986.95|10986.74|10986.74|10986.95|10986.95|10986.74|10986.74|0
1650544900000|2022-04-21 12:41:40|10986.34|10986.34|10986.74|10986.74|10986.74|10986.74|10986.34|10986.34|0
1650544910000|2022-04-21 12:41:50|10986.95|10986.95|10986.55|10986.55|10986.95|10986.95|10986.55|10986.55|0
1650544920000|2022-04-21 12:42:00|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|10985.58|0
1650544930000|2022-04-21 12:42:10|10986.55|10986.55|10984.6|10984.6|10986.55|10986.55|10984.6|10984.6|0
1650544940000|2022-04-21 12:42:20|10984.94|10984.94|10983.76|10983.76|10984.94|10984.94|10983.76|10983.76|0
1650544960000|2022-04-21 12:42:40|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|10983.36|0
1650544970000|2022-04-21 12:42:50|10984.34|10984.34|10983.2|10983.2|10984.34|10984.34|10983.2|10983.2|0
1650544980000|2022-04-21 12:43:00|10982.86|10982.86|10982.86|10982.86|10982.86|10982.86|10982.86|10982.86|0
1650544990000|2022-04-21 12:43:10|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|10982.17|0
1650545000000|2022-04-21 12:43:20|10981.77|10981.77|10981.75|10981.75|10982.66|10982.66|10981.75|10981.75|0
1650545010000|2022-04-21 12:43:30|10982.15|10982.15|10982.45|10982.45|10982.45|10982.45|10982.15|10982.15|0
1650545020000|2022-04-21 12:43:40|10982.69|10982.69|10981.71|10981.71|10982.69|10982.69|10981.71|10981.71|0
1650545030000|2022-04-21 12:43:50|10983.66|10983.66|10983.66|10983.66|10983.66|10983.66|10983.66|10983.66|0
1650545040000|2022-04-21 12:44:00|10985.62|10985.62|10985.5|10985.5|10986.59|10986.59|10985.5|10985.5|0
1650545050000|2022-04-21 12:44:10|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|0
1650545060000|2022-04-21 12:44:20|10985.55|10985.55|10985.78|10985.78|10985.78|10985.78|10985.55|10985.55|0
1650545070000|2022-04-21 12:44:30|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|10985.9|0
1650545080000|2022-04-21 12:44:40|10985.78|10985.78|10987.62|10987.62|10987.62|10987.62|10985.67|10985.67|0
1650545090000|2022-04-21 12:44:50|10987.21|10987.21|10987.21|10987.21|10987.21|10987.21|10987.21|10987.21|0
1650545100000|2022-04-21 12:45:00|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|10988.19|0
1650545120000|2022-04-21 12:45:20|10988.28|10988.28|10988.37|10988.37|10988.37|10988.37|10988.28|10988.28|0
1650545130000|2022-04-21 12:45:30|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|10988.16|0
1650545140000|2022-04-21 12:45:40|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|10988.04|0
1650545150000|2022-04-21 12:45:50|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|10987.92|0
1650545170000|2022-04-21 12:46:10|10987.81|10987.81|10984.88|10984.88|10987.81|10987.81|10984.88|10984.88|0
1650545200000|2022-04-21 12:46:40|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1650545210000|2022-04-21 12:46:50|10984.09|10984.09|10981.43|10981.43|10984.09|10984.09|10981.43|10981.43|0
1650545220000|2022-04-21 12:47:00|10981|10981|10981.06|10981.06|10981.15|10981.15|10981|10981|0
1650545230000|2022-04-21 12:47:10|10979.88|10979.88|10979.88|10979.88|10979.88|10979.88|10979.88|10979.88|0
1650545240000|2022-04-21 12:47:20|10981.06|10981.06|10981.06|10981.06|10981.06|10981.06|10979.88|10979.88|0
1650545250000|2022-04-21 12:47:30|10980.91|10980.91|10980.91|10980.91|10980.91|10980.91|10980.91|10980.91|0
1650545260000|2022-04-21 12:47:40|10980.82|10980.82|10980.86|10980.86|10980.86|10980.86|10980.82|10980.82|0
1650545270000|2022-04-21 12:47:50|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|10981.27|0
1650545330000|2022-04-21 12:48:50|10980.87|10980.87|10980.47|10980.47|10980.87|10980.87|10980.47|10980.47|0
1650545350000|2022-04-21 12:49:10|10982.43|10982.43|10982.98|10982.98|10982.98|10982.98|10981.45|10981.45|0
1650545360000|2022-04-21 12:49:20|10983.07|10983.07|10982.52|10982.52|10983.25|10983.25|10982.45|10982.45|0
1650545370000|2022-04-21 12:49:30|10982.69|10982.69|10982.87|10982.87|10982.87|10982.87|10982.69|10982.69|0
1650545380000|2022-04-21 12:49:40|10983.03|10983.03|10982.76|10982.76|10985.06|10985.06|10982.76|10982.76|0
1650545400000|2022-04-21 12:50:00|10982.41|10982.41|10981.72|10981.72|10982.41|10982.41|10981.72|10981.72|0
1650545410000|2022-04-21 12:50:10|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|10981.33|0
1650545420000|2022-04-21 12:50:20|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|10981.14|0
1650545430000|2022-04-21 12:50:30|10980.8|10980.8|10982.75|10982.75|10982.75|10982.75|10980.8|10980.8|0
1650545460000|2022-04-21 12:51:00|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|10980.8|10980.8|0
1650545470000|2022-04-21 12:51:10|10982.96|10982.96|10981.78|10981.78|10982.96|10982.96|10981.78|10981.78|0
1650545500000|2022-04-21 12:51:40|10980.8|10980.8|10980.8|10980.8|10981.98|10981.98|10980.8|10980.8|0
1650545510000|2022-04-21 12:51:50|10983.44|10983.44|10983.84|10983.84|10983.84|10983.84|10983.44|10983.44|0
1650545520000|2022-04-21 12:52:00|10984.04|10984.04|10984.73|10984.73|10984.73|10984.73|10984.04|10984.04|0
1650545530000|2022-04-21 12:52:10|10984.6|10984.6|10984.53|10984.53|10984.6|10984.6|10984.53|10984.53|0
1650545540000|2022-04-21 12:52:20|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|10983.84|0
1650545550000|2022-04-21 12:52:30|10983.49|10983.49|10981.37|10981.37|10983.49|10983.49|10981.37|10981.37|0
1650545560000|2022-04-21 12:52:40|10981.07|10981.07|10980.98|10980.98|10981.14|10981.14|10980.98|10980.98|0
1650545570000|2022-04-21 12:52:50|10980.9|10980.9|10980.44|10980.44|10980.9|10980.9|10980.44|10980.44|0
1650545590000|2022-04-21 12:53:10|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|0
1650545600000|2022-04-21 12:53:20|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|0
1650545630000|2022-04-21 12:53:50|10981.21|10981.21|10979.26|10979.26|10981.21|10981.21|10979.26|10979.26|0
1650545640000|2022-04-21 12:54:00|10979.65|10979.65|10979.77|10979.77|10979.77|10979.77|10979.65|10979.65|0
1650545650000|2022-04-21 12:54:10|10980.75|10980.75|10980.86|10980.86|10980.86|10980.86|10980.75|10980.75|0
1650545670000|2022-04-21 12:54:30|10980.99|10980.99|10980.99|10980.99|10981.11|10981.11|10980.99|10980.99|0
1650545690000|2022-04-21 12:54:50|10981.06|10981.06|10982.17|10982.17|10982.25|10982.25|10981.06|10981.06|0
1650545720000|2022-04-21 12:55:20|10982.38|10982.38|10982.5|10982.5|10982.5|10982.5|10982.38|10982.38|0
1650545730000|2022-04-21 12:55:30|10981.52|10981.52|10981.12|10981.12|10981.52|10981.52|10981.12|10981.12|0
1650545740000|2022-04-21 12:55:40|10980.15|10980.15|10980.64|10980.64|10980.64|10980.64|10980.15|10980.15|0
1650545750000|2022-04-21 12:55:50|10981.03|10981.03|10981.72|10981.72|10981.72|10981.72|10981.03|10981.03|0
1650545760000|2022-04-21 12:56:00|10981.92|10981.92|10981.24|10981.24|10981.92|10981.92|10980.94|10980.94|0
1650545770000|2022-04-21 12:56:10|10982.43|10982.43|10982.64|10982.64|10982.64|10982.64|10982.43|10982.43|0
1650545820000|2022-04-21 12:57:00|10981.95|10981.95|10982.29|10982.29|10982.29|10982.29|10981.95|10981.95|0
1650545830000|2022-04-21 12:57:10|10981.95|10981.95|10982.58|10982.58|10982.92|10982.92|10981.95|10981.95|0
1650545840000|2022-04-21 12:57:20|10981.6|10981.6|10980.54|10980.54|10981.6|10981.6|10980.28|10980.28|0
1650545850000|2022-04-21 12:57:30|10980.47|10980.47|10980.47|10980.47|10980.47|10980.47|10980.47|10980.47|0
1650545860000|2022-04-21 12:57:40|10980.12|10980.12|10980.36|10980.36|10980.36|10980.36|10980.12|10980.12|0
1650545870000|2022-04-21 12:57:50|10980.2|10980.2|10979.07|10979.07|10980.2|10980.2|10979.07|10979.07|0
1650545880000|2022-04-21 12:58:00|10977.89|10977.89|10977.68|10977.68|10977.89|10977.89|10977.68|10977.68|0
1650545910000|2022-04-21 12:58:30|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|10978.02|0
1650545930000|2022-04-21 12:58:50|10977.68|10977.68|10977.68|10977.68|10977.68|10977.68|10977.68|10977.68|0
1650545940000|2022-04-21 12:59:00|10978.66|10978.66|10977.68|10977.68|10978.66|10978.66|10977.68|10977.68|0
1650545950000|2022-04-21 12:59:10|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|10976.99|0
1650545960000|2022-04-21 12:59:20|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|0
1650545970000|2022-04-21 12:59:30|10976.99|10976.99|10977.12|10977.12|10977.12|10977.12|10976.99|10976.99|0
1650545980000|2022-04-21 12:59:40|10976.79|10976.79|10976.44|10976.44|10976.79|10976.79|10976.44|10976.44|0
1650546000000|2022-04-21 13:00:00|10978.4|10978.4|10977.44|10977.44|10978.4|10978.4|10977.42|10977.42|0
1650546010000|2022-04-21 13:00:10|10977.84|10977.84|10978.48|10978.48|10978.82|10978.82|10977.64|10977.64|0
1650546030000|2022-04-21 13:00:30|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|0
1650546040000|2022-04-21 13:00:40|10979|10979|10981.07|10981.07|10981.07|10981.07|10979|10979|0
1650546050000|2022-04-21 13:00:50|10981.42|10981.42|10982.6|10982.6|10982.6|10982.6|10981.42|10981.42|0
1650546060000|2022-04-21 13:01:00|10982.26|10982.26|10982.26|10982.26|10982.26|10982.26|10982.26|10982.26|0
1650546070000|2022-04-21 13:01:10|10982|10982|10981.45|10981.45|10982|10982|10981.45|10981.45|0
1650546090000|2022-04-21 13:01:30|10981.79|10981.79|10981.45|10981.45|10981.79|10981.79|10981.45|10981.45|0
1650546100000|2022-04-21 13:01:40|10981.1|10981.1|10980.88|10980.88|10981.22|10981.22|10980.88|10980.88|0
1650546110000|2022-04-21 13:01:50|10980.8|10980.8|10980.4|10980.4|10980.8|10980.8|10980.4|10980.4|0
1650546130000|2022-04-21 13:02:10|10980.06|10980.06|10979.03|10979.03|10980.4|10980.4|10978.68|10978.68|0
1650546140000|2022-04-21 13:02:20|10979.37|10979.37|10979.09|10979.09|10979.43|10979.43|10979.03|10979.03|0
1650546150000|2022-04-21 13:02:30|10980.06|10980.06|10979.14|10979.14|10980.41|10980.41|10979.14|10979.14|0
1650546160000|2022-04-21 13:02:40|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1650546170000|2022-04-21 13:02:50|10980.52|10980.52|10980.17|10980.17|10980.52|10980.52|10980.17|10980.17|0
1650546180000|2022-04-21 13:03:00|10980.52|10980.52|10982.5|10982.5|10982.58|10982.58|10980.22|10980.22|0
1650546190000|2022-04-21 13:03:10|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1650546210000|2022-04-21 13:03:30|10984.03|10984.03|10982.85|10982.85|10984.03|10984.03|10982.85|10982.85|0
1650546270000|2022-04-21 13:04:30|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|0
1650546280000|2022-04-21 13:04:40|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|0
1650546290000|2022-04-21 13:04:50|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|10984.15|0
1650546300000|2022-04-21 13:05:00|10984.54|10984.54|10984.71|10984.71|10984.71|10984.71|10984.54|10984.54|0
1650546310000|2022-04-21 13:05:10|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|0
1650546330000|2022-04-21 13:05:30|10986.19|10986.19|10987.16|10987.16|10987.16|10987.16|10986.19|10986.19|0
1650546360000|2022-04-21 13:06:00|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|10988.14|0
1650546380000|2022-04-21 13:06:20|10987.16|10987.16|10987.01|10987.01|10987.16|10987.16|10987.01|10987.01|0
1650546410000|2022-04-21 13:06:50|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|0
1650546420000|2022-04-21 13:07:00|10987.54|10987.54|10988.49|10988.49|10988.52|10988.52|10987.54|10987.54|0
1650546430000|2022-04-21 13:07:10|10988.79|10988.79|10989.42|10989.42|10989.42|10989.42|10988.79|10988.79|0
1650546440000|2022-04-21 13:07:20|10989.61|10989.61|10988.92|10988.92|10989.61|10989.61|10988.57|10988.57|0
1650546450000|2022-04-21 13:07:30|10989.29|10989.29|10989.29|10989.29|10989.29|10989.29|10989.29|10989.29|0
1650546460000|2022-04-21 13:07:40|10990.47|10990.47|10991.3|10991.3|10991.3|10991.3|10990.47|10990.47|0
1650546470000|2022-04-21 13:07:50|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|0
1650546480000|2022-04-21 13:08:00|10992.72|10992.72|10992.64|10992.64|10992.72|10992.72|10992.49|10992.49|0
1650546490000|2022-04-21 13:08:10|10992.72|10992.72|10993.9|10993.9|10993.9|10993.9|10992.72|10992.72|0
1650546500000|2022-04-21 13:08:20|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|0
1650546520000|2022-04-21 13:08:40|10994.81|10994.81|10994.09|10994.09|10995.06|10995.06|10994.09|10994.09|0
1650546530000|2022-04-21 13:08:50|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|0
1650546540000|2022-04-21 13:09:00|10993.51|10993.51|10993.09|10993.09|10993.53|10993.53|10993.09|10993.09|0
1650546550000|2022-04-21 13:09:10|10992.72|10992.72|10992.96|10992.96|10993.22|10993.22|10992.72|10992.72|0
1650546560000|2022-04-21 13:09:20|10992.75|10992.75|10989.56|10989.56|10992.75|10992.75|10989.56|10989.56|0
1650546570000|2022-04-21 13:09:30|10988.92|10988.92|10987.78|10987.78|10988.92|10988.92|10986.8|10986.8|0
1650546580000|2022-04-21 13:09:40|10987.25|10987.25|10987.53|10987.53|10987.53|10987.53|10987.21|10987.21|0
1650546600000|2022-04-21 13:10:00|10988.5|10988.5|10988.66|10988.66|10988.66|10988.66|10988.5|10988.5|0
1650546610000|2022-04-21 13:10:10|10989|10989|10989.63|10989.63|10989.63|10989.63|10989|10989|0
1650546620000|2022-04-21 13:10:20|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|10990.61|0
1650546630000|2022-04-21 13:10:30|10990.96|10990.96|10993.32|10993.32|10993.32|10993.32|10990.96|10990.96|0
1650546650000|2022-04-21 13:10:50|10993.21|10993.21|10994.39|10994.39|10994.39|10994.39|10993.21|10993.21|0
1650546660000|2022-04-21 13:11:00|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|0
1650546670000|2022-04-21 13:11:10|10994.71|10994.71|10994.58|10994.58|10994.71|10994.71|10994.58|10994.58|0
1650546680000|2022-04-21 13:11:20|10994.93|10994.93|10994.89|10994.89|10994.93|10994.93|10994.73|10994.73|0
1650546690000|2022-04-21 13:11:30|10993.91|10993.91|10992.77|10992.77|10993.91|10993.91|10992.77|10992.77|0
1650546700000|2022-04-21 13:11:40|10992.37|10992.37|10991.4|10991.4|10992.37|10992.37|10991.4|10991.4|0
1650546710000|2022-04-21 13:11:50|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|10990.71|0
1650546720000|2022-04-21 13:12:00|10990.5|10990.5|10990.31|10990.31|10990.66|10990.66|10990.31|10990.31|0
1650546740000|2022-04-21 13:12:20|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|0
1650546780000|2022-04-21 13:13:00|10990.31|10990.31|10989.13|10989.13|10990.31|10990.31|10989.13|10989.13|0
1650546800000|2022-04-21 13:13:20|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|0
1650546820000|2022-04-21 13:13:40|10990.33|10990.33|10990.33|10990.33|10990.33|10990.33|10990.33|10990.33|0
1650546830000|2022-04-21 13:13:50|10989.99|10989.99|10989.99|10989.99|10989.99|10989.99|10989.99|10989.99|0
1650546840000|2022-04-21 13:14:00|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|0
1650546870000|2022-04-21 13:14:30|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|10990.2|0
1650546910000|2022-04-21 13:15:10|10990.08|10990.08|10989.97|10989.97|10990.08|10990.08|10989.97|10989.97|0
1650546970000|2022-04-21 13:16:10|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|0
1650546980000|2022-04-21 13:16:20|10990.36|10990.36|10990.36|10990.36|10990.36|10990.36|10990.36|10990.36|0
1650546990000|2022-04-21 13:16:30|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|10990.48|0
1650547020000|2022-04-21 13:17:00|10990.28|10990.28|10989.86|10989.86|10990.28|10990.28|10989.86|10989.86|0
1650547030000|2022-04-21 13:17:10|10989.74|10989.74|10988.95|10988.95|10989.74|10989.74|10988.95|10988.95|0
1650547040000|2022-04-21 13:17:20|10988.55|10988.55|10985.47|10985.47|10988.95|10988.95|10985.47|10985.47|0
1650547050000|2022-04-21 13:17:30|10985.27|10985.27|10985.15|10985.15|10985.27|10985.27|10985.15|10985.15|0
1650547060000|2022-04-21 13:17:40|10985.03|10985.03|10985.03|10985.03|10985.03|10985.03|10985.03|10985.03|0
1650547070000|2022-04-21 13:17:50|10984.69|10984.69|10982.98|10982.98|10984.69|10984.69|10982.55|10982.55|0
1650547080000|2022-04-21 13:18:00|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|10981.8|0
1650547090000|2022-04-21 13:18:10|10981.54|10981.54|10981.86|10981.86|10981.86|10981.86|10981.34|10981.34|0
1650547100000|2022-04-21 13:18:20|10982.55|10982.55|10983.79|10983.79|10983.84|10983.84|10982.55|10982.55|0
1650547110000|2022-04-21 13:18:30|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|10984.97|0
1650547120000|2022-04-21 13:18:40|10984.58|10984.58|10986.16|10986.16|10986.16|10986.16|10984.58|10984.58|0
1650547130000|2022-04-21 13:18:50|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|10985.76|0
1650547140000|2022-04-21 13:19:00|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|10985.91|0
1650547150000|2022-04-21 13:19:10|10986.71|10986.71|10985.12|10985.12|10986.71|10986.71|10985.12|10985.12|0
1650547160000|2022-04-21 13:19:20|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|10985.3|0
1650547200000|2022-04-21 13:20:00|10986.63|10986.63|10986.81|10986.81|10987.02|10987.02|10986.63|10986.63|0
1650547210000|2022-04-21 13:20:10|10986.65|10986.65|10986.99|10986.99|10986.99|10986.99|10986.65|10986.65|0
1650547220000|2022-04-21 13:20:20|10986.88|10986.88|10986.42|10986.42|10986.88|10986.88|10986.42|10986.42|0
1650547230000|2022-04-21 13:20:30|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|10986.26|0
1650547240000|2022-04-21 13:20:40|10985.86|10985.86|10984.65|10984.65|10985.86|10985.86|10984.65|10984.65|0
1650547250000|2022-04-21 13:20:50|10983.47|10983.47|10982.17|10982.17|10983.47|10983.47|10982.17|10982.17|0
1650547260000|2022-04-21 13:21:00|10981.19|10981.19|10980.52|10980.52|10981.19|10981.19|10979.54|10979.54|0
1650547270000|2022-04-21 13:21:10|10981.3|10981.3|10981.69|10981.69|10981.82|10981.82|10981.3|10981.3|0
1650547280000|2022-04-21 13:21:20|10981.82|10981.82|10985.66|10985.66|10985.66|10985.66|10981.82|10981.82|0
1650547290000|2022-04-21 13:21:30|10984.97|10984.97|10984.07|10984.07|10984.97|10984.97|10984.07|10984.07|0
1650547300000|2022-04-21 13:21:40|10984.2|10984.2|10984.04|10984.04|10984.2|10984.2|10984.04|10984.04|0
1650547310000|2022-04-21 13:21:50|10983.92|10983.92|10983.99|10983.99|10983.99|10983.99|10983.75|10983.75|0
1650547320000|2022-04-21 13:22:00|10984.2|10984.2|10982.6|10982.6|10985.12|10985.12|10982.6|10982.6|0
1650547330000|2022-04-21 13:22:10|10981.62|10981.62|10980.14|10980.14|10981.62|10981.62|10980.14|10980.14|0
1650547350000|2022-04-21 13:22:30|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|10979.74|0
1650547360000|2022-04-21 13:22:40|10979.59|10979.59|10980.06|10980.06|10980.06|10980.06|10979.59|10979.59|0
1650547370000|2022-04-21 13:22:50|10980.16|10980.16|10980.6|10980.6|10980.6|10980.6|10980.16|10980.16|0
1650547380000|2022-04-21 13:23:00|10980.39|10980.39|10980.05|10980.05|10980.39|10980.39|10980.05|10980.05|0
1650547390000|2022-04-21 13:23:10|10980.38|10980.38|10980.1|10980.1|10980.38|10980.38|10980.1|10980.1|0
1650547420000|2022-04-21 13:23:40|10979.84|10979.84|10979.84|10979.84|10979.84|10979.84|10979.84|10979.84|0
1650547430000|2022-04-21 13:23:50|10980.22|10980.22|10978.84|10978.84|10980.22|10980.22|10977.87|10977.87|0
1650547440000|2022-04-21 13:24:00|10978.32|10978.32|10977.82|10977.82|10978.32|10978.32|10977.82|10977.82|0
1650547450000|2022-04-21 13:24:10|10977.56|10977.56|10977.3|10977.3|10977.56|10977.56|10977.3|10977.3|0
1650547460000|2022-04-21 13:24:20|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|10977.51|0
1650547470000|2022-04-21 13:24:30|10976.54|10976.54|10975.56|10975.56|10976.54|10976.54|10975.56|10975.56|0
1650547480000|2022-04-21 13:24:40|10975.88|10975.88|10974.67|10974.67|10975.88|10975.88|10974.67|10974.67|0
1650547490000|2022-04-21 13:24:50|10974.6|10974.6|10973.86|10973.86|10974.6|10974.6|10973.86|10973.86|0
1650547500000|2022-04-21 13:25:00|10973.23|10973.23|10971.88|10971.88|10973.23|10973.23|10967.78|10967.78|0
1650547510000|2022-04-21 13:25:10|10972.11|10972.11|10972.94|10972.94|10972.94|10972.94|10971.96|10971.96|0
1650547520000|2022-04-21 13:25:20|10973.19|10973.19|10972.8|10972.8|10973.19|10973.19|10972.8|10972.8|0
1650547530000|2022-04-21 13:25:30|10972.87|10972.87|10971.9|10971.9|10972.87|10972.87|10971.9|10971.9|0
1650547540000|2022-04-21 13:25:40|10971.5|10971.5|10971.38|10971.38|10971.9|10971.9|10971.38|10971.38|0
1650547550000|2022-04-21 13:25:50|10971.26|10971.26|10971.68|10971.68|10971.68|10971.68|10971.26|10971.26|0
1650547560000|2022-04-21 13:26:00|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|0
1650547580000|2022-04-21 13:26:20|10971.68|10971.68|10971.89|10971.89|10971.89|10971.89|10971.68|10971.68|0
1650547600000|2022-04-21 13:26:40|10971.69|10971.69|10971.69|10971.69|10971.69|10971.69|10971.29|10971.29|0
1650547610000|2022-04-21 13:26:50|10971.57|10971.57|10971.45|10971.45|10971.57|10971.57|10971.45|10971.45|0
1650547630000|2022-04-21 13:27:10|10971.58|10971.58|10971.71|10971.71|10971.71|10971.71|10971.58|10971.58|0
1650547640000|2022-04-21 13:27:20|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|10971.58|0
1650547650000|2022-04-21 13:27:30|10972.56|10972.56|10974.35|10974.35|10974.35|10974.35|10972.56|10972.56|0
1650547660000|2022-04-21 13:27:40|10973.17|10973.17|10973.58|10973.58|10973.73|10973.73|10973.17|10973.17|0
1650547670000|2022-04-21 13:27:50|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|0
1650547680000|2022-04-21 13:28:00|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|10973.63|0
1650547690000|2022-04-21 13:28:10|10973.23|10973.23|10974.02|10974.02|10975.4|10975.4|10973.23|10973.23|0
1650547710000|2022-04-21 13:28:30|10974.12|10974.12|10973.01|10973.01|10974.12|10974.12|10972.75|10972.75|0
1650547720000|2022-04-21 13:28:40|10972.66|10972.66|10972.26|10972.26|10972.66|10972.66|10972.26|10972.26|0
1650547730000|2022-04-21 13:28:50|10973.54|10973.54|10973.55|10973.55|10973.55|10973.55|10973.54|10973.54|0
1650547750000|2022-04-21 13:29:10|10973.95|10973.95|10974.61|10974.61|10974.61|10974.61|10973.95|10973.95|0
1650547770000|2022-04-21 13:29:30|10974.67|10974.67|10974.87|10974.87|10974.87|10974.87|10974.67|10974.67|0
1650547780000|2022-04-21 13:29:40|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|10974.75|0
1650547790000|2022-04-21 13:29:50|10974.84|10974.84|10974.58|10974.58|10974.84|10974.84|10974.58|10974.58|0
1650547800000|2022-04-21 13:30:00|10974.48|10974.48|10975.53|10975.53|10975.53|10975.53|10974.03|10974.03|0
1650547810000|2022-04-21 13:30:10|10975.69|10975.69|10975.53|10975.53|10975.69|10975.69|10975.53|10975.53|0
1650547820000|2022-04-21 13:30:20|10973.16|10973.16|10972.75|10972.75|10973.16|10973.16|10970.15|10970.15|0
1650547830000|2022-04-21 13:30:30|10972.93|10972.93|10973.21|10973.21|10973.33|10973.33|10972.93|10972.93|0
1650547850000|2022-04-21 13:30:50|10974.45|10974.45|10977.41|10977.41|10977.99|10977.99|10974.45|10974.45|0
1650547860000|2022-04-21 13:31:00|10977.75|10977.75|10976.99|10976.99|10978.52|10978.52|10976.39|10976.39|0
1650547870000|2022-04-21 13:31:10|10976.78|10976.78|10977.89|10977.89|10977.89|10977.89|10976.78|10976.78|0
1650547880000|2022-04-21 13:31:20|10978.1|10978.1|10979.09|10979.09|10979.09|10979.09|10976.93|10976.93|0
1650547890000|2022-04-21 13:31:30|10977.9|10977.9|10976.58|10976.58|10977.9|10977.9|10976.58|10976.58|0
1650547900000|2022-04-21 13:31:40|10975.4|10975.4|10974.02|10974.02|10975.4|10975.4|10974.02|10974.02|0
1650547910000|2022-04-21 13:31:50|10975.2|10975.2|10977.13|10977.13|10977.13|10977.13|10974.89|10974.89|0
1650547920000|2022-04-21 13:32:00|10975.95|10975.95|10976.92|10976.92|10976.92|10976.92|10975.74|10975.74|0
1650547930000|2022-04-21 13:32:10|10977.11|10977.11|10979.34|10979.34|10979.34|10979.34|10977.11|10977.11|0
1650547940000|2022-04-21 13:32:20|10979.69|10979.69|10979.4|10979.4|10979.69|10979.69|10978.51|10978.51|0
1650547950000|2022-04-21 13:32:30|10979.8|10979.8|10978.83|10978.83|10979.8|10979.8|10978.83|10978.83|0
1650547960000|2022-04-21 13:32:40|10976.46|10976.46|10971.92|10971.92|10976.46|10976.46|10971.92|10971.92|0
1650547970000|2022-04-21 13:32:50|10971.66|10971.66|10972.89|10972.89|10972.89|10972.89|10971.66|10971.66|0
1650547980000|2022-04-21 13:33:00|10974.21|10974.21|10974.38|10974.38|10974.38|10974.38|10974.21|10974.21|0
1650547990000|2022-04-21 13:33:10|10974.58|10974.58|10976.16|10976.16|10976.16|10976.16|10973.4|10973.4|0
1650548000000|2022-04-21 13:33:20|10976.51|10976.51|10974.53|10974.53|10976.51|10976.51|10974.53|10974.53|0
1650548010000|2022-04-21 13:33:30|10974.13|10974.13|10974.82|10974.82|10974.82|10974.82|10973.64|10973.64|0
1650548020000|2022-04-21 13:33:40|10975.22|10975.22|10975.07|10975.07|10975.22|10975.22|10975.07|10975.07|0
1650548030000|2022-04-21 13:33:50|10976.25|10976.25|10976.58|10976.58|10976.58|10976.58|10976.25|10976.25|0
1650548040000|2022-04-21 13:34:00|10977.56|10977.56|10977.96|10977.96|10977.96|10977.96|10977.56|10977.56|0
1650548060000|2022-04-21 13:34:20|10979.14|10979.14|10979.89|10979.89|10979.89|10979.89|10977.73|10977.73|0
1650548070000|2022-04-21 13:34:30|10979.49|10979.49|10980.68|10980.68|10980.68|10980.68|10979.49|10979.49|0
1650548080000|2022-04-21 13:34:40|10981.66|10981.66|10982.53|10982.53|10983.72|10983.72|10981.66|10981.66|0
1650548090000|2022-04-21 13:34:50|10982.65|10982.65|10981.85|10981.85|10982.65|10982.65|10980.88|10980.88|0
1650548100000|2022-04-21 13:35:00|10981.62|10981.62|10981.83|10981.83|10981.83|10981.83|10981.62|10981.62|0
1650548110000|2022-04-21 13:35:10|10982.22|10982.22|10979.5|10979.5|10982.22|10982.22|10978.82|10978.82|0
1650548120000|2022-04-21 13:35:20|10979.69|10979.69|10979.73|10979.73|10979.73|10979.73|10979.52|10979.52|0
1650548130000|2022-04-21 13:35:30|10980.23|10980.23|10981.42|10981.42|10981.42|10981.42|10980.23|10980.23|0
1650548140000|2022-04-21 13:35:40|10981.49|10981.49|10983.06|10983.06|10983.06|10983.06|10981.49|10981.49|0
1650548150000|2022-04-21 13:35:50|10982.88|10982.88|10983.17|10983.17|10983.17|10983.17|10981.5|10981.5|0
1650548180000|2022-04-21 13:36:20|10982.19|10982.19|10980.85|10980.85|10982.19|10982.19|10980.85|10980.85|0
1650548190000|2022-04-21 13:36:30|10979.66|10979.66|10981.58|10981.58|10981.58|10981.58|10979.66|10979.66|0
1650548200000|2022-04-21 13:36:40|10981.51|10981.51|10982.94|10982.94|10985.05|10985.05|10981.51|10981.51|0
1650548210000|2022-04-21 13:36:50|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|0
1650548220000|2022-04-21 13:37:00|10983.14|10983.14|10986.48|10986.48|10986.48|10986.48|10983.14|10983.14|0
1650548250000|2022-04-21 13:37:30|10986.9|10986.9|10985.47|10985.47|10986.9|10986.9|10985.47|10985.47|0
1650548260000|2022-04-21 13:37:40|10985.26|10985.26|10982|10982|10985.26|10985.26|10982|10982|0
1650548270000|2022-04-21 13:37:50|10981.58|10981.58|10980.61|10980.61|10981.58|10981.58|10980.61|10980.61|0
1650548280000|2022-04-21 13:38:00|10981.79|10981.79|10981.41|10981.41|10981.79|10981.79|10980.61|10980.61|0
1650548290000|2022-04-21 13:38:10|10980.43|10980.43|10982.4|10982.4|10982.8|10982.8|10980.43|10980.43|0
1650548300000|2022-04-21 13:38:20|10982.2|10982.2|10982.64|10982.64|10983.17|10983.17|10982.2|10982.2|0
1650548310000|2022-04-21 13:38:30|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|10983.04|0
1650548320000|2022-04-21 13:38:40|10982.31|10982.31|10982.42|10982.42|10982.42|10982.42|10982.31|10982.31|0
1650548330000|2022-04-21 13:38:50|10983.4|10983.4|10984.58|10984.58|10984.58|10984.58|10983.4|10983.4|0
1650548340000|2022-04-21 13:39:00|10983.61|10983.61|10983.71|10983.71|10983.71|10983.71|10983.4|10983.4|0
1650548350000|2022-04-21 13:39:10|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|10982.52|0
1650548360000|2022-04-21 13:39:20|10981.34|10981.34|10979.25|10979.25|10981.34|10981.34|10978.06|10978.06|0
1650548370000|2022-04-21 13:39:30|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|10980.22|0
1650548380000|2022-04-21 13:39:40|10979.96|10979.96|10980.35|10980.35|10980.47|10980.47|10979.38|10979.38|0
1650548390000|2022-04-21 13:39:50|10980.19|10980.19|10979|10979|10980.19|10980.19|10979|10979|0
1650548400000|2022-04-21 13:40:00|10979.4|10979.4|10979.64|10979.64|10980.87|10980.87|10979.29|10979.29|0
1650548410000|2022-04-21 13:40:10|10979.44|10979.44|10979.18|10979.18|10979.44|10979.44|10979.13|10979.13|0
1650548420000|2022-04-21 13:40:20|10977.99|10977.99|10974.03|10974.03|10977.99|10977.99|10973.64|10973.64|0
1650548430000|2022-04-21 13:40:30|10973.23|10973.23|10973.02|10973.02|10973.23|10973.23|10971.84|10971.84|0
1650548440000|2022-04-21 13:40:40|10973.19|10973.19|10974.7|10974.7|10974.7|10974.7|10973.19|10973.19|0
1650548450000|2022-04-21 13:40:50|10975.09|10975.09|10973.7|10973.7|10975.09|10975.09|10973.7|10973.7|0
1650548460000|2022-04-21 13:41:00|10972.52|10972.52|10973.91|10973.91|10973.91|10973.91|10972.52|10972.52|0
1650548480000|2022-04-21 13:41:20|10972.73|10972.73|10972.48|10972.48|10972.73|10972.73|10972.48|10972.48|0
1650548490000|2022-04-21 13:41:30|10972.08|10972.08|10972.08|10972.08|10972.08|10972.08|10972.08|10972.08|0
1650548500000|2022-04-21 13:41:40|10971.95|10971.95|10973|10973|10973.13|10973.13|10971.95|10971.95|0
1650548510000|2022-04-21 13:41:50|10972.93|10972.93|10972.72|10972.72|10972.93|10972.93|10972.72|10972.72|0
1650548520000|2022-04-21 13:42:00|10973.7|10973.7|10973.81|10973.81|10973.81|10973.81|10973.3|10973.3|0
1650548530000|2022-04-21 13:42:10|10974.07|10974.07|10972.48|10972.48|10974.21|10974.21|10972.48|10972.48|0
1650548540000|2022-04-21 13:42:20|10973.66|10973.66|10972.69|10972.69|10973.66|10973.66|10972.69|10972.69|0
1650548550000|2022-04-21 13:42:30|10972.55|10972.55|10969.39|10969.39|10972.55|10972.55|10969.39|10969.39|0
1650548560000|2022-04-21 13:42:40|10969.51|10969.51|10969.3|10969.3|10970.69|10970.69|10969.3|10969.3|0
1650548570000|2022-04-21 13:42:50|10969.7|10969.7|10969.7|10969.7|10970.88|10970.88|10969.7|10969.7|0
1650548580000|2022-04-21 13:43:00|10969.77|10969.77|10970.11|10970.11|10970.58|10970.58|10969.77|10969.77|0
1650548590000|2022-04-21 13:43:10|10971.09|10971.09|10971.38|10971.38|10971.38|10971.38|10971.09|10971.09|0
1650548600000|2022-04-21 13:43:20|10971.49|10971.49|10971.88|10971.88|10971.88|10971.88|10971.49|10971.49|0
1650548610000|2022-04-21 13:43:30|10972.38|10972.38|10972.07|10972.07|10972.38|10972.38|10972.07|10972.07|0
1650548620000|2022-04-21 13:43:40|10971.28|10971.28|10972.46|10972.46|10972.46|10972.46|10971.28|10971.28|0
1650548630000|2022-04-21 13:43:50|10972.86|10972.86|10971.88|10971.88|10972.86|10972.86|10971.88|10971.88|0
1650548640000|2022-04-21 13:44:00|10969.87|10969.87|10969.19|10969.19|10970.36|10970.36|10968.01|10968.01|0
1650548650000|2022-04-21 13:44:10|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|10969.11|0
1650548660000|2022-04-21 13:44:20|10967.93|10967.93|10966.95|10966.95|10967.93|10967.93|10966.95|10966.95|0
1650548670000|2022-04-21 13:44:30|10967.03|10967.03|10967.73|10967.73|10967.73|10967.73|10967.03|10967.03|0
1650548680000|2022-04-21 13:44:40|10967.88|10967.88|10969.97|10969.97|10970.18|10970.18|10967.88|10967.88|0
1650548690000|2022-04-21 13:44:50|10971.15|10971.15|10970.81|10970.81|10971.15|10971.15|10970.81|10970.81|0
1650548700000|2022-04-21 13:45:00|10970.59|10970.59|10970.26|10970.26|10970.81|10970.81|10970.26|10970.26|0
1650548710000|2022-04-21 13:45:10|10970.68|10970.68|10967.31|10967.31|10971.31|10971.31|10966.13|10966.13|0
1650548720000|2022-04-21 13:45:20|10967.27|10967.27|10967.27|10967.27|10967.27|10967.27|10966.08|10966.08|0
1650548730000|2022-04-21 13:45:30|10968.24|10968.24|10969.77|10969.77|10969.77|10969.77|10968.24|10968.24|0
1650548740000|2022-04-21 13:45:40|10968.79|10968.79|10967.5|10967.5|10968.79|10968.79|10967.5|10967.5|0
1650548750000|2022-04-21 13:45:50|10967.66|10967.66|10966.48|10966.48|10967.66|10967.66|10966.48|10966.48|0
1650548760000|2022-04-21 13:46:00|10966.28|10966.28|10966.28|10966.28|10966.28|10966.28|10965.88|10965.88|0
1650548770000|2022-04-21 13:46:10|10967.46|10967.46|10963.61|10963.61|10967.46|10967.46|10963.61|10963.61|0
1650548780000|2022-04-21 13:46:20|10964.8|10964.8|10963.55|10963.55|10964.8|10964.8|10963.55|10963.55|0
1650548790000|2022-04-21 13:46:30|10963.42|10963.42|10964.21|10964.21|10964.21|10964.21|10963.42|10963.42|0
1650548800000|2022-04-21 13:46:40|10966.58|10966.58|10966.58|10966.58|10967.76|10967.76|10965.4|10965.4|0
1650548810000|2022-04-21 13:46:50|10966.18|10966.18|10965.63|10965.63|10966.18|10966.18|10965.63|10965.63|0
1650548820000|2022-04-21 13:47:00|10966.02|10966.02|10965.13|10965.13|10966.02|10966.02|10965.13|10965.13|0
1650548830000|2022-04-21 13:47:10|10964.92|10964.92|10965.31|10965.31|10965.31|10965.31|10964.92|10964.92|0
1650548840000|2022-04-21 13:47:20|10965.66|10965.66|10965.28|10965.28|10965.66|10965.66|10965.1|10965.1|0
1650548850000|2022-04-21 13:47:30|10965.05|10965.05|10961.39|10961.39|10965.05|10965.05|10960.57|10960.57|0
1650548860000|2022-04-21 13:47:40|10962.57|10962.57|10963.77|10963.77|10963.77|10963.77|10962.51|10962.51|0
1650548870000|2022-04-21 13:47:50|10964.95|10964.95|10965.35|10965.35|10965.35|10965.35|10964.95|10964.95|0
1650548880000|2022-04-21 13:48:00|10965.74|10965.74|10963.84|10963.84|10965.74|10965.74|10963.84|10963.84|0
1650548890000|2022-04-21 13:48:10|10965.03|10965.03|10962.88|10962.88|10965.03|10965.03|10962.88|10962.88|0
1650548900000|2022-04-21 13:48:20|10962.76|10962.76|10959.33|10959.33|10962.76|10962.76|10959.33|10959.33|0
1650548910000|2022-04-21 13:48:30|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|10960.13|0
1650548920000|2022-04-21 13:48:40|10959.73|10959.73|10959.73|10959.73|10959.73|10959.73|10959.61|10959.61|0
1650548930000|2022-04-21 13:48:50|10958.55|10958.55|10959.73|10959.73|10959.73|10959.73|10958.55|10958.55|0
1650548940000|2022-04-21 13:49:00|10958.75|10958.75|10956.59|10956.59|10958.75|10958.75|10956.59|10956.59|0
1650548950000|2022-04-21 13:49:10|10957.57|10957.57|10956.7|10956.7|10957.57|10957.57|10956.7|10956.7|0
1650548960000|2022-04-21 13:49:20|10956.88|10956.88|10955.53|10955.53|10956.88|10956.88|10955.53|10955.53|0
1650548970000|2022-04-21 13:49:30|10956.72|10956.72|10954.84|10954.84|10956.72|10956.72|10954.76|10954.76|0
1650548980000|2022-04-21 13:49:40|10954.77|10954.77|10954.19|10954.19|10954.77|10954.77|10953.79|10953.79|0
1650548990000|2022-04-21 13:49:50|10953.22|10953.22|10953.1|10953.1|10953.22|10953.22|10951.92|10951.92|0
1650549000000|2022-04-21 13:50:00|10953.31|10953.31|10954|10954|10954.7|10954.7|10953.31|10953.31|0
1650549010000|2022-04-21 13:50:10|10953.08|10953.08|10952.1|10952.1|10953.08|10953.08|10952.1|10952.1|0
1650549020000|2022-04-21 13:50:20|10951.3|10951.3|10951.04|10951.04|10951.3|10951.3|10950.64|10950.64|0
1650549030000|2022-04-21 13:50:30|10952.22|10952.22|10949.94|10949.94|10952.22|10952.22|10949.94|10949.94|0
1650549050000|2022-04-21 13:50:50|10950.34|10950.34|10948.54|10948.54|10950.34|10950.34|10948.54|10948.54|0
1650549060000|2022-04-21 13:51:00|10948.66|10948.66|10946.64|10946.64|10948.66|10948.66|10945.11|10945.11|0
1650549070000|2022-04-21 13:51:10|10945.66|10945.66|10948.58|10948.58|10948.58|10948.58|10945.32|10945.32|0
1650549080000|2022-04-21 13:51:20|10948.44|10948.44|10947.81|10947.81|10950.4|10950.4|10947.81|10947.81|0
1650549090000|2022-04-21 13:51:30|10948.02|10948.02|10948.71|10948.71|10949.32|10949.32|10947.73|10947.73|0
1650549100000|2022-04-21 13:51:40|10948.51|10948.51|10949.31|10949.31|10949.31|10949.31|10948.11|10948.11|0
1650549110000|2022-04-21 13:51:50|10948.12|10948.12|10951.26|10951.26|10951.26|10951.26|10948.12|10948.12|0
1650549120000|2022-04-21 13:52:00|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|10950.86|0
1650549130000|2022-04-21 13:52:10|10951.26|10951.26|10951.06|10951.06|10951.26|10951.26|10951.06|10951.06|0
1650549140000|2022-04-21 13:52:20|10951.45|10951.45|10949.69|10949.69|10951.45|10951.45|10949.69|10949.69|0
1650549150000|2022-04-21 13:52:30|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10949.69|10949.69|0
1650549160000|2022-04-21 13:52:40|10948.9|10948.9|10946.67|10946.67|10950.08|10950.08|10945.57|10945.57|0
1650549170000|2022-04-21 13:52:50|10947.86|10947.86|10947.79|10947.79|10947.86|10947.86|10947.79|10947.79|0
1650549180000|2022-04-21 13:53:00|10946.81|10946.81|10945.8|10945.8|10947.79|10947.79|10945.69|10945.69|0
1650549190000|2022-04-21 13:53:10|10945.69|10945.69|10945.36|10945.36|10945.75|10945.75|10945.36|10945.36|0
1650549200000|2022-04-21 13:53:20|10945.24|10945.24|10944.84|10944.84|10945.24|10945.24|10944.84|10944.84|0
1650549210000|2022-04-21 13:53:30|10944.92|10944.92|10943.13|10943.13|10944.92|10944.92|10943.13|10943.13|0
1650549220000|2022-04-21 13:53:40|10942.1|10942.1|10942.04|10942.04|10942.44|10942.44|10942.04|10942.04|0
1650549230000|2022-04-21 13:53:50|10941.64|10941.64|10938.92|10938.92|10941.64|10941.64|10938.92|10938.92|0
1650549240000|2022-04-21 13:54:00|10938.81|10938.81|10938.81|10938.81|10938.81|10938.81|10938.81|10938.81|0
1650549290000|2022-04-21 13:54:50|10933.04|10933.04|10933.04|10933.04|10933.04|10933.04|10933.04|10933.04|0
1650549300000|2022-04-21 13:55:00|10933.25|10933.25|10935.06|10935.06|10935.06|10935.06|10933.25|10933.25|0
1650549310000|2022-04-21 13:55:10|10935.26|10935.26|10934.55|10934.55|10935.53|10935.53|10934.55|10934.55|0
1650549320000|2022-04-21 13:55:20|10934.95|10934.95|10934.95|10934.95|10934.95|10934.95|10934.95|10934.95|0
1650549330000|2022-04-21 13:55:30|10935.03|10935.03|10935.03|10935.03|10935.03|10935.03|10933.84|10933.84|0
1650549340000|2022-04-21 13:55:40|10933.84|10933.84|10931.03|10931.03|10933.84|10933.84|10931.03|10931.03|0
1650549350000|2022-04-21 13:55:50|10929.84|10929.84|10930.05|10930.05|10930.25|10930.25|10928.66|10928.66|0
1650549360000|2022-04-21 13:56:00|10929.79|10929.79|10929.78|10929.78|10929.79|10929.79|10928.43|10928.43|0
1650549370000|2022-04-21 13:56:10|10929.66|10929.66|10928.68|10928.68|10929.66|10929.66|10927.5|10927.5|0
1650549380000|2022-04-21 13:56:20|10928.76|10928.76|10928.22|10928.22|10928.76|10928.76|10927.82|10927.82|0
1650549390000|2022-04-21 13:56:30|10927.04|10927.04|10928.22|10928.22|10928.22|10928.22|10927.04|10927.04|0
1650549400000|2022-04-21 13:56:40|10927.04|10927.04|10927.89|10927.89|10928.22|10928.22|10927.04|10927.04|0
1650549410000|2022-04-21 13:56:50|10925.93|10925.93|10928.84|10928.84|10928.84|10928.84|10925.93|10925.93|0
1650549420000|2022-04-21 13:57:00|10928.7|10928.7|10928.76|10928.76|10928.76|10928.76|10928.62|10928.62|0
1650549430000|2022-04-21 13:57:10|10928.68|10928.68|10928.95|10928.95|10928.95|10928.95|10928.61|10928.61|0
1650549440000|2022-04-21 13:57:20|10929.14|10929.14|10929.24|10929.24|10929.24|10929.24|10929.14|10929.14|0
1650549450000|2022-04-21 13:57:30|10929|10929|10926.71|10926.71|10929|10929|10925.53|10925.53|0
1650549460000|2022-04-21 13:57:40|10926.45|10926.45|10925.48|10925.48|10926.45|10926.45|10925.48|10925.48|0
1650549470000|2022-04-21 13:57:50|10925.69|10925.69|10925.69|10925.69|10925.69|10925.69|10925.69|10925.69|0
1650549480000|2022-04-21 13:58:00|10925.87|10925.87|10926.55|10926.55|10926.55|10926.55|10925.37|10925.37|0
1650549500000|2022-04-21 13:58:20|10926.62|10926.62|10926.62|10926.62|10926.62|10926.62|10926.62|10926.62|0
1650549510000|2022-04-21 13:58:30|10926.77|10926.77|10927.56|10927.56|10927.56|10927.56|10926.37|10926.37|0
1650549540000|2022-04-21 13:59:00|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|0
1650549550000|2022-04-21 13:59:10|10928.02|10928.02|10927.33|10927.33|10928.02|10928.02|10927.33|10927.33|0
1650549560000|2022-04-21 13:59:20|10927.21|10927.21|10927.36|10927.36|10927.36|10927.36|10927.21|10927.21|0
1650549570000|2022-04-21 13:59:30|10927.53|10927.53|10928.6|10928.6|10928.6|10928.6|10927.28|10927.28|0
1650549580000|2022-04-21 13:59:40|10928.65|10928.65|10929.46|10929.46|10929.46|10929.46|10928.48|10928.48|0
1650549590000|2022-04-21 13:59:50|10928.66|10928.66|10928.27|10928.27|10928.66|10928.66|10928.27|10928.27|0
1650549600000|2022-04-21 14:00:00|10928.43|10928.43|10931.01|10931.01|10931.01|10931.01|10928.43|10928.43|0
1650549610000|2022-04-21 14:00:10|10930.91|10930.91|10931.32|10931.32|10931.55|10931.55|10929.73|10929.73|0
1650549620000|2022-04-21 14:00:20|10932.5|10932.5|10934.78|10934.78|10934.78|10934.78|10932.5|10932.5|0
1650549630000|2022-04-21 14:00:30|10934.92|10934.92|10934.29|10934.29|10934.92|10934.92|10934.29|10934.29|0
1650549640000|2022-04-21 14:00:40|10934.06|10934.06|10934.29|10934.29|10934.29|10934.29|10934.06|10934.06|0
1650549650000|2022-04-21 14:00:50|10934.17|10934.17|10935.07|10935.07|10935.15|10935.15|10934.17|10934.17|0
1650549660000|2022-04-21 14:01:00|10934.77|10934.77|10934.69|10934.69|10934.77|10934.77|10934.69|10934.69|0
1650549670000|2022-04-21 14:01:10|10934.84|10934.84|10934.77|10934.77|10934.84|10934.84|10934.77|10934.77|0
1650549680000|2022-04-21 14:01:20|10933.58|10933.58|10933.7|10933.7|10933.7|10933.7|10933.58|10933.58|0
1650549690000|2022-04-21 14:01:30|10932.72|10932.72|10930.88|10930.88|10932.72|10932.72|10930.88|10930.88|0
1650549700000|2022-04-21 14:01:40|10930.75|10930.75|10929.64|10929.64|10930.87|10930.87|10929.64|10929.64|0
1650549710000|2022-04-21 14:01:50|10929.3|10929.3|10928.98|10928.98|10929.3|10929.3|10928.9|10928.9|0
1650549720000|2022-04-21 14:02:00|10928.7|10928.7|10928.89|10928.89|10929.05|10929.05|10928.58|10928.58|0
1650549730000|2022-04-21 14:02:10|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|10928.1|0
1650549740000|2022-04-21 14:02:20|10927.89|10927.89|10924.46|10924.46|10927.89|10927.89|10924.46|10924.46|0
1650549750000|2022-04-21 14:02:30|10923.94|10923.94|10925.03|10925.03|10925.03|10925.03|10923.44|10923.44|0
1650549760000|2022-04-21 14:02:40|10925.1|10925.1|10925.65|10925.65|10925.65|10925.65|10925.1|10925.1|0
1650549770000|2022-04-21 14:02:50|10925.86|10925.86|10927.61|10927.61|10927.61|10927.61|10925.86|10925.86|0
1650549780000|2022-04-21 14:03:00|10926.63|10926.63|10926.98|10926.98|10926.98|10926.98|10926.56|10926.56|0
1650549790000|2022-04-21 14:03:10|10927.05|10927.05|10929.35|10929.35|10929.4|10929.4|10927.05|10927.05|0
1650549800000|2022-04-21 14:03:20|10928.96|10928.96|10928.96|10928.96|10928.96|10928.96|10928.96|10928.96|0
1650549810000|2022-04-21 14:03:30|10928.44|10928.44|10929.42|10929.42|10929.42|10929.42|10928.44|10928.44|0
1650549820000|2022-04-21 14:03:40|10929.49|10929.49|10929.6|10929.6|10929.86|10929.86|10929.49|10929.49|0
1650549830000|2022-04-21 14:03:50|10929.37|10929.37|10929.25|10929.25|10929.37|10929.37|10929.25|10929.25|0
1650549840000|2022-04-21 14:04:00|10929.42|10929.42|10929.53|10929.53|10929.53|10929.53|10929.42|10929.42|0
1650549850000|2022-04-21 14:04:10|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|10930.51|0
1650549860000|2022-04-21 14:04:20|10931.3|10931.3|10931.54|10931.54|10931.54|10931.54|10931.3|10931.3|0
1650549870000|2022-04-21 14:04:30|10930.35|10930.35|10930.52|10930.52|10930.52|10930.52|10930.35|10930.35|0
1650549890000|2022-04-21 14:04:50|10930.86|10930.86|10932.49|10932.49|10933.02|10933.02|10930.86|10930.86|0
1650549900000|2022-04-21 14:05:00|10932.1|10932.1|10931.62|10931.62|10932.1|10932.1|10931.62|10931.62|0
1650549960000|2022-04-21 14:06:00|10927.46|10927.46|10924.62|10924.62|10927.46|10927.46|10924.62|10924.62|0
1650549970000|2022-04-21 14:06:10|10924.56|10924.56|10924.3|10924.3|10924.56|10924.56|10924.3|10924.3|0
1650549980000|2022-04-21 14:06:20|10924.11|10924.11|10926.08|10926.08|10926.08|10926.08|10923.72|10923.72|0
1650549990000|2022-04-21 14:06:30|10925.93|10925.93|10925.93|10925.93|10925.93|10925.93|10925.93|10925.93|0
1650550010000|2022-04-21 14:06:50|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|10926.43|0
1650550020000|2022-04-21 14:07:00|10926.18|10926.18|10926.05|10926.05|10926.18|10926.18|10926.05|10926.05|0
1650550030000|2022-04-21 14:07:10|10924.87|10924.87|10926.05|10926.05|10926.05|10926.05|10924.87|10924.87|0
1650550050000|2022-04-21 14:07:30|10927.03|10927.03|10925.36|10925.36|10927.03|10927.03|10925.36|10925.36|0
1650550070000|2022-04-21 14:07:50|10926.34|10926.34|10926.34|10926.34|10926.34|10926.34|10926.34|10926.34|0
1650550090000|2022-04-21 14:08:10|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|0
1650550100000|2022-04-21 14:08:20|10927.66|10927.66|10924.74|10924.74|10927.66|10927.66|10924.74|10924.74|0
1650550110000|2022-04-21 14:08:30|10924.79|10924.79|10925.03|10925.03|10925.03|10925.03|10924.6|10924.6|0
1650550120000|2022-04-21 14:08:40|10926.21|10926.21|10926.48|10926.48|10927.91|10927.91|10926.21|10926.21|0
1650550140000|2022-04-21 14:09:00|10926.37|10926.37|10927.55|10927.55|10927.55|10927.55|10926.37|10926.37|0
1650550150000|2022-04-21 14:09:10|10928.53|10928.53|10928.33|10928.33|10928.53|10928.53|10928.33|10928.33|0
1650550160000|2022-04-21 14:09:20|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|10928.53|0
1650550180000|2022-04-21 14:09:40|10928.45|10928.45|10928.17|10928.17|10928.45|10928.45|10928.17|10928.17|0
1650550190000|2022-04-21 14:09:50|10927.96|10927.96|10926.78|10926.78|10927.96|10927.96|10926.78|10926.78|0
1650550200000|2022-04-21 14:10:00|10926.69|10926.69|10928.87|10928.87|10928.87|10928.87|10926.5|10926.5|0
1650550210000|2022-04-21 14:10:10|10928.47|10928.47|10927.5|10927.5|10928.55|10928.55|10926.53|10926.53|0
1650550220000|2022-04-21 14:10:20|10928.48|10928.48|10929.04|10929.04|10929.04|10929.04|10928.48|10928.48|0
1650550230000|2022-04-21 14:10:30|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|10928.87|0
1650550250000|2022-04-21 14:10:50|10928.62|10928.62|10926.58|10926.58|10928.74|10928.74|10926.58|10926.58|0
1650550260000|2022-04-21 14:11:00|10927.77|10927.77|10928.19|10928.19|10928.19|10928.19|10927.77|10927.77|0
1650550270000|2022-04-21 14:11:10|10928.59|10928.59|10928.59|10928.59|10928.59|10928.59|10928.59|10928.59|0
1650550280000|2022-04-21 14:11:20|10928.7|10928.7|10927.44|10927.44|10928.84|10928.84|10927.44|10927.44|0
1650550290000|2022-04-21 14:11:30|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|0
1650550300000|2022-04-21 14:11:40|10927.53|10927.53|10928.16|10928.16|10928.16|10928.16|10927.53|10927.53|0
1650550310000|2022-04-21 14:11:50|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|0
1650550320000|2022-04-21 14:12:00|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|0
1650550330000|2022-04-21 14:12:10|10929.31|10929.31|10930.28|10930.28|10930.28|10930.28|10929.31|10929.31|0
1650550350000|2022-04-21 14:12:30|10929.98|10929.98|10929.17|10929.17|10930.15|10930.15|10929.17|10929.17|0
1650550370000|2022-04-21 14:12:50|10928.96|10928.96|10927.24|10927.24|10928.96|10928.96|10927.24|10927.24|0
1650550380000|2022-04-21 14:13:00|10927.64|10927.64|10929.94|10929.94|10929.99|10929.99|10927.64|10927.64|0
1650550390000|2022-04-21 14:13:10|10930.14|10930.14|10930.14|10930.14|10930.14|10930.14|10930.14|10930.14|0
1650550400000|2022-04-21 14:13:20|10930.34|10930.34|10932.31|10932.31|10932.71|10932.71|10930.34|10930.34|0
1650550410000|2022-04-21 14:13:30|10932.23|10932.23|10932.23|10932.23|10932.23|10932.23|10932.23|10932.23|0
1650550420000|2022-04-21 14:13:40|10932.08|10932.08|10932.08|10932.08|10932.08|10932.08|10932.08|10932.08|0
1650550430000|2022-04-21 14:13:50|10932.29|10932.29|10928.02|10928.02|10932.29|10932.29|10927.14|10927.14|0
1650550440000|2022-04-21 14:14:00|10928.42|10928.42|10929.62|10929.62|10929.62|10929.62|10928.42|10928.42|0
1650550450000|2022-04-21 14:14:10|10930.02|10930.02|10931.3|10931.3|10931.3|10931.3|10930.02|10930.02|0
1650550460000|2022-04-21 14:14:20|10931.45|10931.45|10932.63|10932.63|10932.63|10932.63|10931.45|10931.45|0
1650550470000|2022-04-21 14:14:30|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|10932.84|0
1650550500000|2022-04-21 14:15:00|10934.03|10934.03|10937.47|10937.47|10937.78|10937.78|10934.03|10934.03|0
1650550510000|2022-04-21 14:15:10|10936.49|10936.49|10935.9|10935.9|10936.49|10936.49|10935.05|10935.05|0
1650550520000|2022-04-21 14:15:20|10935.95|10935.95|10939.5|10939.5|10939.5|10939.5|10935.95|10935.95|0
1650550530000|2022-04-21 14:15:30|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|10939.42|0
1650550540000|2022-04-21 14:15:40|10940.4|10940.4|10941.81|10941.81|10941.81|10941.81|10940.4|10940.4|0
1650550550000|2022-04-21 14:15:50|10942.79|10942.79|10944.18|10944.18|10944.18|10944.18|10942.79|10942.79|0
1650550560000|2022-04-21 14:16:00|10944.34|10944.34|10944.72|10944.72|10944.72|10944.72|10944.34|10944.34|0
1650550570000|2022-04-21 14:16:10|10944.85|10944.85|10945.05|10945.05|10945.05|10945.05|10944.85|10944.85|0
1650550580000|2022-04-21 14:16:20|10947.41|10947.41|10950.37|10950.37|10950.37|10950.37|10947.41|10947.41|0
1650550590000|2022-04-21 14:16:30|10950.59|10950.59|10950.7|10950.7|10950.7|10950.7|10950.35|10950.35|0
1650550600000|2022-04-21 14:16:40|10950.55|10950.55|10951.73|10951.73|10951.73|10951.73|10950.55|10950.55|0
1650550610000|2022-04-21 14:16:50|10952.07|10952.07|10951.83|10951.83|10952.23|10952.23|10951.83|10951.83|0
1650550620000|2022-04-21 14:17:00|10951.72|10951.72|10952.77|10952.77|10952.98|10952.98|10951.72|10951.72|0
1650550630000|2022-04-21 14:17:10|10951.59|10951.59|10952.77|10952.77|10952.77|10952.77|10951.59|10951.59|0
1650550640000|2022-04-21 14:17:20|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|0
1650550650000|2022-04-21 14:17:30|10954.93|10954.93|10957.41|10957.41|10957.41|10957.41|10954.93|10954.93|0
1650550660000|2022-04-21 14:17:40|10957.62|10957.62|10959.26|10959.26|10959.26|10959.26|10957.62|10957.62|0
1650550670000|2022-04-21 14:17:50|10959.41|10959.41|10958.34|10958.34|10959.41|10959.41|10957.04|10957.04|0
1650550680000|2022-04-21 14:18:00|10958.21|10958.21|10959.96|10959.96|10959.96|10959.96|10958.21|10958.21|0
1650550690000|2022-04-21 14:18:10|10960.2|10960.2|10959.05|10959.05|10960.54|10960.54|10959.05|10959.05|0
1650550700000|2022-04-21 14:18:20|10960.23|10960.23|10959.89|10959.89|10960.23|10960.23|10959.89|10959.89|0
1650550710000|2022-04-21 14:18:30|10960.86|10960.86|10960.53|10960.53|10960.86|10960.86|10960.53|10960.53|0
1650550720000|2022-04-21 14:18:40|10960.33|10960.33|10960.12|10960.12|10960.33|10960.33|10960.12|10960.12|0
1650550730000|2022-04-21 14:18:50|10959.82|10959.82|10960.24|10960.24|10960.24|10960.24|10959.05|10959.05|0
1650550740000|2022-04-21 14:19:00|10960.39|10960.39|10962.86|10962.86|10962.86|10962.86|10960.39|10960.39|0
1650550750000|2022-04-21 14:19:10|10962.51|10962.51|10961.44|10961.44|10963.21|10963.21|10961.44|10961.44|0
1650550760000|2022-04-21 14:19:20|10961.04|10961.04|10960.65|10960.65|10961.04|10961.04|10959.46|10959.46|0
1650550770000|2022-04-21 14:19:30|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|10959.46|0
1650550780000|2022-04-21 14:19:40|10959.54|10959.54|10959.34|10959.34|10959.54|10959.54|10958.94|10958.94|0
1650550790000|2022-04-21 14:19:50|10958.36|10958.36|10958.73|10958.73|10959.13|10959.13|10958.36|10958.36|0
1650550800000|2022-04-21 14:20:00|10958.34|10958.34|10953.52|10953.52|10958.34|10958.34|10953.52|10953.52|0
1650550810000|2022-04-21 14:20:10|10953.59|10953.59|10954.64|10954.64|10954.78|10954.78|10953.59|10953.59|0
1650550820000|2022-04-21 14:20:20|10954.85|10954.85|10955.08|10955.08|10955.08|10955.08|10954.73|10954.73|0
1650550830000|2022-04-21 14:20:30|10954.87|10954.87|10952.1|10952.1|10954.87|10954.87|10952.1|10952.1|0
1650550840000|2022-04-21 14:20:40|10951.7|10951.7|10947.18|10947.18|10951.7|10951.7|10947.18|10947.18|0
1650550850000|2022-04-21 14:20:50|10946|10946|10944.88|10944.88|10946|10946|10944.88|10944.88|0
1650550860000|2022-04-21 14:21:00|10943.9|10943.9|10948.17|10948.17|10948.17|10948.17|10943.64|10943.64|0
1650550870000|2022-04-21 14:21:10|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|10948.48|0
1650550890000|2022-04-21 14:21:30|10947.29|10947.29|10947.29|10947.29|10947.29|10947.29|10946.11|10946.11|0
1650550910000|2022-04-21 14:21:50|10948.48|10948.48|10946.06|10946.06|10948.48|10948.48|10946.06|10946.06|0
1650550920000|2022-04-21 14:22:00|10945.08|10945.08|10940.61|10940.61|10945.08|10945.08|10940.61|10940.61|0
1650550930000|2022-04-21 14:22:10|10938.66|10938.66|10938.42|10938.42|10938.66|10938.66|10937.86|10937.86|0
1650550940000|2022-04-21 14:22:20|10938.08|10938.08|10941.96|10941.96|10942.19|10942.19|10938.08|10938.08|0
1650550950000|2022-04-21 14:22:30|10940.98|10940.98|10940.98|10940.98|10940.98|10940.98|10940.98|10940.98|0
1650550960000|2022-04-21 14:22:40|10942.17|10942.17|10942.97|10942.97|10942.97|10942.97|10942.17|10942.17|0
1650550970000|2022-04-21 14:22:50|10940.04|10940.04|10939.5|10939.5|10940.04|10940.04|10937.67|10937.67|0
1650550980000|2022-04-21 14:23:00|10939.27|10939.27|10940.92|10940.92|10940.92|10940.92|10939.27|10939.27|0
1650550990000|2022-04-21 14:23:10|10941.27|10941.27|10942.33|10942.33|10942.73|10942.73|10941.1|10941.1|0
1650551000000|2022-04-21 14:23:20|10942.18|10942.18|10943.62|10943.62|10943.62|10943.62|10942.18|10942.18|0
1650551010000|2022-04-21 14:23:30|10945.57|10945.57|10945.41|10945.41|10945.57|10945.57|10945.41|10945.41|0
1650551020000|2022-04-21 14:23:40|10945.33|10945.33|10944.87|10944.87|10945.33|10945.33|10944.8|10944.8|0
1650551030000|2022-04-21 14:23:50|10943.89|10943.89|10944.03|10944.03|10944.03|10944.03|10943.89|10943.89|0
1650551040000|2022-04-21 14:24:00|10943.05|10943.05|10943.23|10943.23|10943.23|10943.23|10943.05|10943.05|0
1650551050000|2022-04-21 14:24:10|10943.15|10943.15|10944.33|10944.33|10944.33|10944.33|10943.15|10943.15|0
1650551060000|2022-04-21 14:24:20|10945.52|10945.52|10945.52|10945.52|10945.52|10945.52|10945.52|10945.52|0
1650551070000|2022-04-21 14:24:30|10944.33|10944.33|10943.32|10943.32|10944.5|10944.5|10943.32|10943.32|0
1650551080000|2022-04-21 14:24:40|10942.13|10942.13|10941.26|10941.26|10942.13|10942.13|10941.26|10941.26|0
1650551090000|2022-04-21 14:24:50|10942.45|10942.45|10941.67|10941.67|10942.45|10942.45|10941.51|10941.51|0
1650551100000|2022-04-21 14:25:00|10940.48|10940.48|10939.35|10939.35|10940.48|10940.48|10939.19|10939.19|0
1650551110000|2022-04-21 14:25:10|10939.27|10939.27|10938.5|10938.5|10939.27|10939.27|10938.5|10938.5|0
1650551120000|2022-04-21 14:25:20|10938.71|10938.71|10938.19|10938.19|10939.9|10939.9|10937.53|10937.53|0
1650551130000|2022-04-21 14:25:30|10937.98|10937.98|10936.88|10936.88|10937.98|10937.98|10936.88|10936.88|0
1650551140000|2022-04-21 14:25:40|10936.99|10936.99|10936.99|10936.99|10936.99|10936.99|10936.99|10936.99|0
1650551150000|2022-04-21 14:25:50|10937.2|10937.2|10937.57|10937.57|10937.57|10937.57|10937.2|10937.2|0
1650551160000|2022-04-21 14:26:00|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|0
1650551170000|2022-04-21 14:26:10|10936.26|10936.26|10936.26|10936.26|10936.26|10936.26|10936.26|10936.26|0
1650551180000|2022-04-21 14:26:20|10935.28|10935.28|10935.14|10935.14|10935.28|10935.28|10935.14|10935.14|0
1650551190000|2022-04-21 14:26:30|10936.12|10936.12|10939.19|10939.19|10939.19|10939.19|10936.12|10936.12|0
1650551200000|2022-04-21 14:26:40|10938.22|10938.22|10938.22|10938.22|10938.22|10938.22|10938.22|10938.22|0
1650551220000|2022-04-21 14:27:00|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|0
1650551230000|2022-04-21 14:27:10|10938.31|10938.31|10940.46|10940.46|10940.46|10940.46|10938.16|10938.16|0
1650551240000|2022-04-21 14:27:20|10940.88|10940.88|10939.41|10939.41|10940.88|10940.88|10939.28|10939.28|0
1650551250000|2022-04-21 14:27:30|10939.28|10939.28|10938.93|10938.93|10939.28|10939.28|10938.93|10938.93|0
1650551260000|2022-04-21 14:27:40|10939.33|10939.33|10939.68|10939.68|10939.68|10939.68|10939.33|10939.33|0
1650551270000|2022-04-21 14:27:50|10938.49|10938.49|10939.42|10939.42|10939.42|10939.42|10938.49|10938.49|0
1650551280000|2022-04-21 14:28:00|10939.63|10939.63|10939.96|10939.96|10939.96|10939.96|10939.63|10939.63|0
1650551290000|2022-04-21 14:28:10|10940.38|10940.38|10943.9|10943.9|10943.9|10943.9|10940.38|10940.38|0
1650551310000|2022-04-21 14:28:30|10945.08|10945.08|10945.63|10945.63|10945.88|10945.88|10945.08|10945.08|0
1650551320000|2022-04-21 14:28:40|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|10946.61|0
1650551330000|2022-04-21 14:28:50|10946.53|10946.53|10946.53|10946.53|10946.53|10946.53|10946.53|10946.53|0
1650551340000|2022-04-21 14:29:00|10946.69|10946.69|10947.02|10947.02|10947.02|10947.02|10946.28|10946.28|0
1650551350000|2022-04-21 14:29:10|10946.82|10946.82|10948.83|10948.83|10948.83|10948.83|10946.82|10946.82|0
1650551360000|2022-04-21 14:29:20|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|0
1650551370000|2022-04-21 14:29:30|10948.64|10948.64|10948.5|10948.5|10948.9|10948.9|10948.5|10948.5|0
1650551380000|2022-04-21 14:29:40|10948.1|10948.1|10948.1|10948.1|10948.1|10948.1|10948.1|10948.1|0
1650551390000|2022-04-21 14:29:50|10947.13|10947.13|10945|10945|10947.13|10947.13|10944.61|10944.61|0
1650551400000|2022-04-21 14:30:00|10944.66|10944.66|10944.73|10944.73|10944.73|10944.73|10943.68|10943.68|0
1650551410000|2022-04-21 14:30:10|10944.56|10944.56|10946.12|10946.12|10946.12|10946.12|10944.16|10944.16|0
1650551420000|2022-04-21 14:30:20|10945.14|10945.14|10946.23|10946.23|10946.23|10946.23|10945.14|10945.14|0
1650551430000|2022-04-21 14:30:30|10946.37|10946.37|10946.94|10946.94|10946.94|10946.94|10946.37|10946.37|0
1650551440000|2022-04-21 14:30:40|10947.28|10947.28|10950.97|10950.97|10950.97|10950.97|10947.28|10947.28|0
1650551450000|2022-04-21 14:30:50|10950.58|10950.58|10949.03|10949.03|10950.58|10950.58|10949.03|10949.03|0
1650551460000|2022-04-21 14:31:00|10948.77|10948.77|10948.37|10948.37|10948.77|10948.77|10948.37|10948.37|0
1650551470000|2022-04-21 14:31:10|10947.98|10947.98|10948.81|10948.81|10948.81|10948.81|10946.23|10946.23|0
1650551480000|2022-04-21 14:31:20|10949.21|10949.21|10949.31|10949.31|10949.61|10949.61|10949.1|10949.1|0
1650551490000|2022-04-21 14:31:30|10949.43|10949.43|10945.88|10945.88|10949.43|10949.43|10945.88|10945.88|0
1650551500000|2022-04-21 14:31:40|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|10945.62|0
1650551510000|2022-04-21 14:31:50|10945.12|10945.12|10946.1|10946.1|10946.1|10946.1|10944.92|10944.92|0
1650551520000|2022-04-21 14:32:00|10946.26|10946.26|10947.81|10947.81|10947.81|10947.81|10946.26|10946.26|0
1650551530000|2022-04-21 14:32:10|10948.35|10948.35|10947.95|10947.95|10948.35|10948.35|10947.95|10947.95|0
1650551540000|2022-04-21 14:32:20|10947.74|10947.74|10947.58|10947.58|10947.74|10947.74|10947.58|10947.58|0
1650551550000|2022-04-21 14:32:30|10947.98|10947.98|10947.49|10947.49|10948.08|10948.08|10947.49|10947.49|0
1650551560000|2022-04-21 14:32:40|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|10947.63|0
1650551570000|2022-04-21 14:32:50|10947.78|10947.78|10949.84|10949.84|10949.84|10949.84|10947.78|10947.78|0
1650551580000|2022-04-21 14:33:00|10950.24|10950.24|10952.35|10952.35|10952.35|10952.35|10950.24|10950.24|0
1650551590000|2022-04-21 14:33:10|10952.75|10952.75|10953.09|10953.09|10954.07|10954.07|10952.75|10952.75|0
1650551600000|2022-04-21 14:33:20|10953.14|10953.14|10951.96|10951.96|10953.14|10953.14|10951.96|10951.96|0
1650551610000|2022-04-21 14:33:30|10952.36|10952.36|10952.36|10952.36|10952.36|10952.36|10952.36|10952.36|0
1650551620000|2022-04-21 14:33:40|10952.23|10952.23|10952.32|10952.32|10952.44|10952.44|10952.23|10952.23|0
1650551630000|2022-04-21 14:33:50|10954.28|10954.28|10955.07|10955.07|10955.07|10955.07|10954.28|10954.28|0
1650551640000|2022-04-21 14:34:00|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|10955.19|0
1650551660000|2022-04-21 14:34:20|10956.37|10956.37|10955.39|10955.39|10956.37|10956.37|10955.39|10955.39|0
1650551680000|2022-04-21 14:34:40|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|0
1650551690000|2022-04-21 14:34:50|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|10955.31|0
1650551700000|2022-04-21 14:35:00|10954.13|10954.13|10954.88|10954.88|10954.99|10954.99|10953.23|10953.23|0
1650551710000|2022-04-21 14:35:10|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|10953.9|0
1650551720000|2022-04-21 14:35:20|10954.06|10954.06|10954.92|10954.92|10955.24|10955.24|10954.06|10954.06|0
1650551730000|2022-04-21 14:35:30|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|10953.74|0
1650551740000|2022-04-21 14:35:40|10953.34|10953.34|10953.1|10953.1|10953.5|10953.5|10953.1|10953.1|0
1650551750000|2022-04-21 14:35:50|10953.25|10953.25|10952.91|10952.91|10953.25|10953.25|10952.91|10952.91|0
1650551760000|2022-04-21 14:36:00|10953.11|10953.11|10953.14|10953.14|10953.14|10953.14|10952.64|10952.64|0
1650551770000|2022-04-21 14:36:10|10954.32|10954.32|10957.75|10957.75|10958.01|10958.01|10954.32|10954.32|0
1650551780000|2022-04-21 14:36:20|10958.72|10958.72|10958.09|10958.09|10958.72|10958.72|10957.75|10957.75|0
1650551800000|2022-04-21 14:36:40|10957.69|10957.69|10957.35|10957.35|10957.69|10957.69|10957.35|10957.35|0
1650551810000|2022-04-21 14:36:50|10957.5|10957.5|10958.74|10958.74|10958.74|10958.74|10957.5|10957.5|0
1650551820000|2022-04-21 14:37:00|10958.94|10958.94|10957.56|10957.56|10960.46|10960.46|10957.49|10957.49|0
1650551830000|2022-04-21 14:37:10|10957.39|10957.39|10953.24|10953.24|10957.39|10957.39|10953.24|10953.24|0
1650551840000|2022-04-21 14:37:20|10952.74|10952.74|10952.87|10952.87|10952.87|10952.87|10952.74|10952.74|0
1650551850000|2022-04-21 14:37:30|10951.54|10951.54|10949.46|10949.46|10952.6|10952.6|10949.32|10949.32|0
1650551860000|2022-04-21 14:37:40|10948.78|10948.78|10948.14|10948.14|10948.78|10948.78|10948.14|10948.14|0
1650551870000|2022-04-21 14:37:50|10948.48|10948.48|10950.25|10950.25|10950.25|10950.25|10948.48|10948.48|0
1650551880000|2022-04-21 14:38:00|10949.28|10949.28|10949.96|10949.96|10949.96|10949.96|10949.28|10949.28|0
1650551890000|2022-04-21 14:38:10|10951.14|10951.14|10951.84|10951.84|10951.84|10951.84|10951.14|10951.14|0
1650551900000|2022-04-21 14:38:20|10950.86|10950.86|10949.48|10949.48|10950.86|10950.86|10949.48|10949.48|0
1650551910000|2022-04-21 14:38:30|10949.28|10949.28|10947.81|10947.81|10949.28|10949.28|10947.81|10947.81|0
1650551920000|2022-04-21 14:38:40|10947.93|10947.93|10947.93|10947.93|10947.93|10947.93|10947.93|10947.93|0
1650551930000|2022-04-21 14:38:50|10947.54|10947.54|10947.6|10947.6|10947.6|10947.6|10947.33|10947.33|0
1650551960000|2022-04-21 14:39:20|10948.78|10948.78|10950.22|10950.22|10950.22|10950.22|10948.78|10948.78|0
1650551970000|2022-04-21 14:39:30|10950.72|10950.72|10951.3|10951.3|10951.91|10951.91|10950.32|10950.32|0
1650551980000|2022-04-21 14:39:40|10951.09|10951.09|10951.09|10951.09|10951.09|10951.09|10951.09|10951.09|0
1650551990000|2022-04-21 14:39:50|10951.26|10951.26|10950.28|10950.28|10951.26|10951.26|10950.28|10950.28|0
1650552000000|2022-04-21 14:40:00|10950.7|10950.7|10952.1|10952.1|10952.1|10952.1|10950.7|10950.7|0
1650552010000|2022-04-21 14:40:10|10951.6|10951.6|10951.81|10951.81|10951.81|10951.81|10951.6|10951.6|0
1650552020000|2022-04-21 14:40:20|10952.79|10952.79|10954.47|10954.47|10954.47|10954.47|10952.79|10952.79|0
1650552030000|2022-04-21 14:40:30|10952.1|10952.1|10951.99|10951.99|10952.1|10952.1|10951.99|10951.99|0
1650552040000|2022-04-21 14:40:40|10951.64|10951.64|10951.64|10951.64|10951.64|10951.64|10951.64|10951.64|0
1650552050000|2022-04-21 14:40:50|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|10951.9|0
1650552060000|2022-04-21 14:41:00|10950.92|10950.92|10949.8|10949.8|10951.17|10951.17|10949.8|10949.8|0
1650552070000|2022-04-21 14:41:10|10949.57|10949.57|10948.76|10948.76|10949.57|10949.57|10948.61|10948.61|0
1650552080000|2022-04-21 14:41:20|10948.56|10948.56|10945.09|10945.09|10948.56|10948.56|10945.09|10945.09|0
1650552090000|2022-04-21 14:41:30|10944.59|10944.59|10944.23|10944.23|10944.65|10944.65|10944.23|10944.23|0
1650552100000|2022-04-21 14:41:40|10943.89|10943.89|10945.21|10945.21|10945.21|10945.21|10943.89|10943.89|0
1650552110000|2022-04-21 14:41:50|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|10946.19|0
1650552130000|2022-04-21 14:42:10|10947.72|10947.72|10950.37|10950.37|10950.37|10950.37|10947.72|10947.72|0
1650552140000|2022-04-21 14:42:20|10951.34|10951.34|10954.24|10954.24|10954.26|10954.26|10951.34|10951.34|0
1650552150000|2022-04-21 14:42:30|10954.16|10954.16|10953.95|10953.95|10954.26|10954.26|10953.95|10953.95|0
1650552170000|2022-04-21 14:42:50|10953.79|10953.79|10953.94|10953.94|10953.94|10953.94|10953.79|10953.79|0
1650552180000|2022-04-21 14:43:00|10953.76|10953.76|10954.74|10954.74|10954.74|10954.74|10953.76|10953.76|0
1650552190000|2022-04-21 14:43:10|10954.94|10954.94|10956.66|10956.66|10956.66|10956.66|10954.94|10954.94|0
1650552200000|2022-04-21 14:43:20|10956.77|10956.77|10954.29|10954.29|10956.77|10956.77|10954.29|10954.29|0
1650552210000|2022-04-21 14:43:30|10955.47|10955.47|10954.29|10954.29|10955.47|10955.47|10954.29|10954.29|0
1650552220000|2022-04-21 14:43:40|10954.08|10954.08|10954.08|10954.08|10954.08|10954.08|10954.08|10954.08|0
1650552240000|2022-04-21 14:44:00|10953.73|10953.73|10953.88|10953.88|10953.88|10953.88|10953.36|10953.36|0
1650552250000|2022-04-21 14:44:10|10954.85|10954.85|10954.85|10954.85|10954.85|10954.85|10954.85|10954.85|0
1650552260000|2022-04-21 14:44:20|10956.04|10956.04|10956.04|10956.04|10956.04|10956.04|10956.04|10956.04|0
1650552270000|2022-04-21 14:44:30|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|0
1650552280000|2022-04-21 14:44:40|10954.58|10954.58|10953.48|10953.48|10954.66|10954.66|10953.48|10953.48|0
1650552290000|2022-04-21 14:44:50|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|0
1650552300000|2022-04-21 14:45:00|10954.05|10954.05|10955.24|10955.24|10956.42|10956.42|10954.05|10954.05|0
1650552310000|2022-04-21 14:45:10|10956.42|10956.42|10956.9|10956.9|10957.1|10957.1|10955.92|10955.92|0
1650552320000|2022-04-21 14:45:20|10956.97|10956.97|10956.97|10956.97|10956.97|10956.97|10956.97|10956.97|0
1650552330000|2022-04-21 14:45:30|10956.62|10956.62|10957.86|10957.86|10957.86|10957.86|10956.62|10956.62|0
1650552340000|2022-04-21 14:45:40|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|10957.61|0
1650552350000|2022-04-21 14:45:50|10955.65|10955.65|10956.63|10956.63|10956.63|10956.63|10955.65|10955.65|0
1650552360000|2022-04-21 14:46:00|10956.48|10956.48|10956.33|10956.33|10956.48|10956.48|10956.25|10956.25|0
1650552370000|2022-04-21 14:46:10|10956.46|10956.46|10956.72|10956.72|10956.72|10956.72|10956.46|10956.46|0
1650552390000|2022-04-21 14:46:30|10956.22|10956.22|10954.88|10954.88|10956.22|10956.22|10954.88|10954.88|0
1650552400000|2022-04-21 14:46:40|10954.48|10954.48|10954.15|10954.15|10954.48|10954.48|10954.09|10954.09|0
1650552410000|2022-04-21 14:46:50|10955.33|10955.33|10951.55|10951.55|10955.73|10955.73|10951.55|10951.55|0
1650552420000|2022-04-21 14:47:00|10951.29|10951.29|10951.48|10951.48|10951.48|10951.48|10951.29|10951.29|0
1650552430000|2022-04-21 14:47:10|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|10951.31|0
1650552440000|2022-04-21 14:47:20|10951.44|10951.44|10950.85|10950.85|10951.44|10951.44|10950.85|10950.85|0
1650552450000|2022-04-21 14:47:30|10952.04|10952.04|10953.22|10953.22|10953.22|10953.22|10952.04|10952.04|0
1650552460000|2022-04-21 14:47:40|10952.04|10952.04|10952.04|10952.04|10952.04|10952.04|10952.04|10952.04|0
1650552470000|2022-04-21 14:47:50|10952.43|10952.43|10953.81|10953.81|10953.81|10953.81|10952.43|10952.43|0
1650552480000|2022-04-21 14:48:00|10953.69|10953.69|10954.58|10954.58|10954.58|10954.58|10953.69|10953.69|0
1650552490000|2022-04-21 14:48:10|10954.79|10954.79|10954.18|10954.18|10954.79|10954.79|10953.97|10953.97|0
1650552500000|2022-04-21 14:48:20|10954.57|10954.57|10954.97|10954.97|10954.97|10954.97|10954.57|10954.57|0
1650552510000|2022-04-21 14:48:30|10954.83|10954.83|10955.51|10955.51|10956.01|10956.01|10954.83|10954.83|0
1650552520000|2022-04-21 14:48:40|10955.43|10955.43|10954.89|10954.89|10955.43|10955.43|10954.89|10954.89|0
1650552530000|2022-04-21 14:48:50|10955.21|10955.21|10954.82|10954.82|10955.6|10955.6|10954.42|10954.42|0
1650552540000|2022-04-21 14:49:00|10955.21|10955.21|10954.03|10954.03|10955.21|10955.21|10954.03|10954.03|0
1650552550000|2022-04-21 14:49:10|10952.08|10952.08|10951.08|10951.08|10952.5|10952.5|10951.08|10951.08|0
1650552560000|2022-04-21 14:49:20|10951.43|10951.43|10951.43|10951.43|10951.82|10951.82|10951.43|10951.43|0
1650552570000|2022-04-21 14:49:30|10951.21|10951.21|10950.42|10950.42|10951.21|10951.21|10950.42|10950.42|0
1650552580000|2022-04-21 14:49:40|10950.54|10950.54|10950.45|10950.45|10950.61|10950.61|10950.45|10950.45|0
1650552590000|2022-04-21 14:49:50|10951.42|10951.42|10951.42|10951.42|10951.55|10951.55|10951.42|10951.42|0
1650552600000|2022-04-21 14:50:00|10952.4|10952.4|10952.2|10952.2|10955.75|10955.75|10952.2|10952.2|0
1650552610000|2022-04-21 14:50:10|10953.38|10953.38|10952.2|10952.2|10953.38|10953.38|10952.2|10952.2|0
1650552620000|2022-04-21 14:50:20|10953.18|10953.18|10953.09|10953.09|10953.18|10953.18|10953.09|10953.09|0
1650552630000|2022-04-21 14:50:30|10953.88|10953.88|10953.33|10953.33|10954.2|10954.2|10953.33|10953.33|0
1650552640000|2022-04-21 14:50:40|10953.25|10953.25|10952.84|10952.84|10953.25|10953.25|10952.84|10952.84|0
1650552650000|2022-04-21 14:50:50|10952.58|10952.58|10955.07|10955.07|10955.07|10955.07|10952.58|10952.58|0
1650552660000|2022-04-21 14:51:00|10954.1|10954.1|10950.24|10950.24|10954.1|10954.1|10949.06|10949.06|0
1650552670000|2022-04-21 14:51:10|10951.03|10951.03|10950.71|10950.71|10951.22|10951.22|10950.71|10950.71|0
1650552680000|2022-04-21 14:51:20|10950.59|10950.59|10951.01|10951.01|10951.01|10951.01|10949.52|10949.52|0
1650552690000|2022-04-21 14:51:30|10951.14|10951.14|10953.97|10953.97|10953.97|10953.97|10951.14|10951.14|0
1650552700000|2022-04-21 14:51:40|10954.94|10954.94|10952.4|10952.4|10955.17|10955.17|10952.4|10952.4|0
1650552710000|2022-04-21 14:51:50|10951.9|10951.9|10953.33|10953.33|10953.33|10953.33|10951.9|10951.9|0
1650552730000|2022-04-21 14:52:10|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1650552740000|2022-04-21 14:52:20|10951.79|10951.79|10951.4|10951.4|10951.79|10951.79|10951.4|10951.4|0
1650552750000|2022-04-21 14:52:30|10951.14|10951.14|10947.26|10947.26|10951.14|10951.14|10947.26|10947.26|0
1650552760000|2022-04-21 14:52:40|10946.08|10946.08|10945.5|10945.5|10946.08|10946.08|10945.1|10945.1|0
1650552770000|2022-04-21 14:52:50|10946|10946|10946.12|10946.12|10946.12|10946.12|10946|10946|0
1650552780000|2022-04-21 14:53:00|10946.38|10946.38|10948.49|10948.49|10948.49|10948.49|10946.38|10946.38|0
1650552790000|2022-04-21 14:53:10|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|0
1650552800000|2022-04-21 14:53:20|10949.58|10949.58|10949.5|10949.5|10949.58|10949.58|10949.24|10949.24|0
1650552810000|2022-04-21 14:53:30|10949.34|10949.34|10948.41|10948.41|10949.64|10949.64|10948.41|10948.41|0
1650552830000|2022-04-21 14:53:50|10948.56|10948.56|10949.75|10949.75|10949.75|10949.75|10948.56|10948.56|0
1650552840000|2022-04-21 14:54:00|10950.07|10950.07|10950.77|10950.77|10951.95|10951.95|10950.07|10950.07|0
1650552850000|2022-04-21 14:54:10|10950.38|10950.38|10949.64|10949.64|10950.61|10950.61|10949.64|10949.64|0
1650552860000|2022-04-21 14:54:20|10949.56|10949.56|10949.56|10949.56|10949.56|10949.56|10949.48|10949.48|0
1650552880000|2022-04-21 14:54:40|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|10949.71|0
1650552890000|2022-04-21 14:54:50|10949.79|10949.79|10949.79|10949.79|10949.79|10949.79|10949.79|10949.79|0
1650552910000|2022-04-21 14:55:10|10949.71|10949.71|10950.11|10950.11|10950.11|10950.11|10949.71|10949.71|0
1650552920000|2022-04-21 14:55:20|10949.9|10949.9|10950.02|10950.02|10950.02|10950.02|10949.9|10949.9|0
1650552930000|2022-04-21 14:55:30|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|0
1650552940000|2022-04-21 14:55:40|10948.74|10948.74|10947.53|10947.53|10948.74|10948.74|10947.53|10947.53|0
1650552950000|2022-04-21 14:55:50|10947.73|10947.73|10946.73|10946.73|10947.73|10947.73|10946.73|10946.73|0
1650552960000|2022-04-21 14:56:00|10946.82|10946.82|10945.61|10945.61|10946.82|10946.82|10945.61|10945.61|0
1650552980000|2022-04-21 14:56:20|10945.53|10945.53|10945.69|10945.69|10945.69|10945.69|10945.53|10945.53|0
1650552990000|2022-04-21 14:56:30|10944.71|10944.71|10943.39|10943.39|10944.71|10944.71|10943.39|10943.39|0
1650553000000|2022-04-21 14:56:40|10943.52|10943.52|10943.72|10943.72|10943.72|10943.72|10943.52|10943.52|0
1650553010000|2022-04-21 14:56:50|10943.51|10943.51|10943.91|10943.91|10943.91|10943.91|10943.51|10943.51|0
1650553020000|2022-04-21 14:57:00|10944.17|10944.17|10944.37|10944.37|10944.67|10944.67|10944.17|10944.17|0
1650553030000|2022-04-21 14:57:10|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|0
1650553050000|2022-04-21 14:57:30|10943.46|10943.46|10942.48|10942.48|10943.46|10943.46|10942.48|10942.48|0
1650553060000|2022-04-21 14:57:40|10941.51|10941.51|10940.9|10940.9|10941.51|10941.51|10940.9|10940.9|0
1650553070000|2022-04-21 14:57:50|10942.08|10942.08|10940.88|10940.88|10943.27|10943.27|10940.48|10940.48|0
1650553100000|2022-04-21 14:58:20|10940.76|10940.76|10939.52|10939.52|10940.76|10940.76|10939.52|10939.52|0
1650553110000|2022-04-21 14:58:30|10939.01|10939.01|10939.01|10939.01|10939.01|10939.01|10939.01|10939.01|0
1650553120000|2022-04-21 14:58:40|10939.99|10939.99|10941.85|10941.85|10941.85|10941.85|10939.99|10939.99|0
1650553130000|2022-04-21 14:58:50|10941.5|10941.5|10940.71|10940.71|10941.5|10941.5|10940.71|10940.71|0
1650553140000|2022-04-21 14:59:00|10941.68|10941.68|10941.3|10941.3|10941.94|10941.94|10940.75|10940.75|0
1650553150000|2022-04-21 14:59:10|10942.5|10942.5|10944.37|10944.37|10944.37|10944.37|10942.5|10942.5|0
1650553160000|2022-04-21 14:59:20|10943.05|10943.05|10942.91|10942.91|10943.31|10943.31|10942.91|10942.91|0
1650553170000|2022-04-21 14:59:30|10941.93|10941.93|10941.93|10941.93|10941.93|10941.93|10941.93|10941.93|0
1650553180000|2022-04-21 14:59:40|10942.91|10942.91|10942.74|10942.74|10942.91|10942.91|10942.74|10942.74|0
1650553190000|2022-04-21 14:59:50|10942.79|10942.79|10941.81|10941.81|10942.79|10942.79|10941.81|10941.81|0
1650553200000|2022-04-21 15:00:00|10941.98|10941.98|10942.95|10942.95|10942.95|10942.95|10941.98|10941.98|0
1650553210000|2022-04-21 15:00:10|10943.11|10943.11|10942.28|10942.28|10943.11|10943.11|10942.28|10942.28|0
1650553220000|2022-04-21 15:00:20|10942.35|10942.35|10942.96|10942.96|10942.96|10942.96|10942.35|10942.35|0
1650553230000|2022-04-21 15:00:30|10943.94|10943.94|10943.94|10943.94|10943.94|10943.94|10943.94|10943.94|0
1650553240000|2022-04-21 15:00:40|10944.15|10944.15|10945.14|10945.14|10945.98|10945.98|10944.15|10944.15|0
1650553260000|2022-04-21 15:01:00|10945.29|10945.29|10944.09|10944.09|10945.29|10945.29|10944.09|10944.09|0
1650553270000|2022-04-21 15:01:10|10943.11|10943.11|10940.61|10940.61|10943.11|10943.11|10940.61|10940.61|0
1650553280000|2022-04-21 15:01:20|10940.26|10940.26|10941.26|10941.26|10941.26|10941.26|10940.26|10940.26|0
1650553290000|2022-04-21 15:01:30|10941|10941|10941.1|10941.1|10941.1|10941.1|10941|10941|0
1650553300000|2022-04-21 15:01:40|10942.07|10942.07|10944.58|10944.58|10944.58|10944.58|10942.07|10942.07|0
1650553310000|2022-04-21 15:01:50|10944.71|10944.71|10944.57|10944.57|10944.92|10944.92|10944.57|10944.57|0
1650553320000|2022-04-21 15:02:00|10944.23|10944.23|10943.68|10943.68|10944.63|10944.63|10943.68|10943.68|0
1650553330000|2022-04-21 15:02:10|10942.5|10942.5|10942.42|10942.42|10942.5|10942.5|10942.42|10942.42|0
1650553340000|2022-04-21 15:02:20|10942.58|10942.58|10942.92|10942.92|10942.92|10942.92|10942.58|10942.58|0
1650553350000|2022-04-21 15:02:30|10942.79|10942.79|10942.79|10942.79|10943.77|10943.77|10942.79|10942.79|0
1650553360000|2022-04-21 15:02:40|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|10941.61|0
1650553370000|2022-04-21 15:02:50|10941.77|10941.77|10940.47|10940.47|10941.77|10941.77|10940.47|10940.47|0
1650553380000|2022-04-21 15:03:00|10940.07|10940.07|10939.8|10939.8|10940.07|10940.07|10939.68|10939.68|0
1650553390000|2022-04-21 15:03:10|10940.6|10940.6|10939.42|10939.42|10941.78|10941.78|10939.42|10939.42|0
1650553400000|2022-04-21 15:03:20|10939.32|10939.32|10939.32|10939.32|10939.32|10939.32|10939.32|10939.32|0
1650553420000|2022-04-21 15:03:40|10938.93|10938.93|10938.72|10938.72|10940.11|10940.11|10938.72|10938.72|0
1650553430000|2022-04-21 15:03:50|10938.37|10938.37|10938.29|10938.29|10938.37|10938.37|10938.29|10938.29|0
1650553440000|2022-04-21 15:04:00|10938.5|10938.5|10939.39|10939.39|10939.39|10939.39|10938.5|10938.5|0
1650553450000|2022-04-21 15:04:10|10939.44|10939.44|10939.44|10939.44|10939.44|10939.44|10939.44|10939.44|0
1650553460000|2022-04-21 15:04:20|10939.6|10939.6|10939.91|10939.91|10939.91|10939.91|10939.6|10939.6|0
1650553470000|2022-04-21 15:04:30|10940.17|10940.17|10941.5|10941.5|10941.5|10941.5|10940.17|10940.17|0
1650553480000|2022-04-21 15:04:40|10941.9|10941.9|10941.8|10941.8|10941.9|10941.9|10941.75|10941.75|0
1650553490000|2022-04-21 15:04:50|10942.98|10942.98|10944.3|10944.3|10944.3|10944.3|10942.98|10942.98|0
1650553500000|2022-04-21 15:05:00|10944.7|10944.7|10946.44|10946.44|10946.78|10946.78|10944.62|10944.62|0
1650553510000|2022-04-21 15:05:10|10946.65|10946.65|10946.05|10946.05|10946.65|10946.65|10946.05|10946.05|0
1650553520000|2022-04-21 15:05:20|10945.79|10945.79|10945.02|10945.02|10945.79|10945.79|10945.02|10945.02|0
1650553530000|2022-04-21 15:05:30|10946.2|10946.2|10946.55|10946.55|10946.55|10946.55|10946.2|10946.2|0
1650553540000|2022-04-21 15:05:40|10946.76|10946.76|10945.57|10945.57|10946.89|10946.89|10945.57|10945.57|0
1650553550000|2022-04-21 15:05:50|10945.46|10945.46|10944.02|10944.02|10945.46|10945.46|10944.02|10944.02|0
1650553560000|2022-04-21 15:06:00|10942.84|10942.84|10941.8|10941.8|10944.02|10944.02|10940.62|10940.62|0
1650553570000|2022-04-21 15:06:10|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|0
1650553580000|2022-04-21 15:06:20|10940.11|10940.11|10940.11|10940.11|10940.11|10940.11|10938.93|10938.93|0
1650553590000|2022-04-21 15:06:30|10939.93|10939.93|10942.12|10942.12|10942.12|10942.12|10939.93|10939.93|0
1650553600000|2022-04-21 15:06:40|10943.1|10943.1|10942.96|10942.96|10943.1|10943.1|10941.78|10941.78|0
1650553610000|2022-04-21 15:06:50|10943.09|10943.09|10942.51|10942.51|10943.09|10943.09|10942.51|10942.51|0
1650553620000|2022-04-21 15:07:00|10941.33|10941.33|10940.08|10940.08|10941.33|10941.33|10940.08|10940.08|0
1650553630000|2022-04-21 15:07:10|10938.9|10938.9|10939.55|10939.55|10939.83|10939.83|10935.31|10935.31|0
1650553640000|2022-04-21 15:07:20|10939.71|10939.71|10943.96|10943.96|10943.96|10943.96|10939.71|10939.71|0
1650553650000|2022-04-21 15:07:30|10944.02|10944.02|10945.21|10945.21|10945.21|10945.21|10943.68|10943.68|0
1650553660000|2022-04-21 15:07:40|10944.23|10944.23|10943.77|10943.77|10944.23|10944.23|10943.77|10943.77|0
1650553670000|2022-04-21 15:07:50|10943.69|10943.69|10944.95|10944.95|10945|10945|10943.69|10943.69|0
1650553680000|2022-04-21 15:08:00|10944.6|10944.6|10944.26|10944.26|10944.6|10944.6|10944.26|10944.26|0
1650553690000|2022-04-21 15:08:10|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|0
1650553700000|2022-04-21 15:08:20|10944.68|10944.68|10944.07|10944.07|10944.68|10944.68|10943.99|10943.99|0
1650553710000|2022-04-21 15:08:30|10943.72|10943.72|10942.54|10942.54|10943.72|10943.72|10942.54|10942.54|0
1650553720000|2022-04-21 15:08:40|10942.88|10942.88|10943.23|10943.23|10943.23|10943.23|10942.88|10942.88|0
1650553730000|2022-04-21 15:08:50|10943.63|10943.63|10942.57|10942.57|10943.75|10943.75|10942.57|10942.57|0
1650553740000|2022-04-21 15:09:00|10943.55|10943.55|10944.09|10944.09|10944.43|10944.43|10943.55|10943.55|0
1650553750000|2022-04-21 15:09:10|10943.74|10943.74|10943.74|10943.74|10943.74|10943.74|10943.74|10943.74|0
1650553760000|2022-04-21 15:09:20|10944.14|10944.14|10943.8|10943.8|10944.14|10944.14|10943.8|10943.8|0
1650553770000|2022-04-21 15:09:30|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|0
1650553780000|2022-04-21 15:09:40|10944.56|10944.56|10945|10945|10945.26|10945.26|10943.86|10943.86|0
1650553790000|2022-04-21 15:09:50|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|10944.6|0
1650553800000|2022-04-21 15:10:00|10944.9|10944.9|10945.78|10945.78|10945.78|10945.78|10944.51|10944.51|0
1650553810000|2022-04-21 15:10:10|10945.89|10945.89|10945.51|10945.51|10946.63|10946.63|10945.51|10945.51|0
1650553830000|2022-04-21 15:10:30|10946.49|10946.49|10945.79|10945.79|10946.49|10946.49|10945.79|10945.79|0
1650553840000|2022-04-21 15:10:40|10944.61|10944.61|10944.35|10944.35|10944.61|10944.61|10944.35|10944.35|0
1650553850000|2022-04-21 15:10:50|10944.69|10944.69|10944.35|10944.35|10944.69|10944.69|10944.35|10944.35|0
1650553860000|2022-04-21 15:11:00|10944|10944|10945.93|10945.93|10945.93|10945.93|10944|10944|0
1650553870000|2022-04-21 15:11:10|10946.06|10946.06|10944.64|10944.64|10946.06|10946.06|10944.64|10944.64|0
1650553880000|2022-04-21 15:11:20|10944.99|10944.99|10945.33|10945.33|10945.68|10945.68|10944.99|10944.99|0
1650553890000|2022-04-21 15:11:30|10945.59|10945.59|10945.04|10945.04|10945.59|10945.59|10945.04|10945.04|0
1650553900000|2022-04-21 15:11:40|10946.22|10946.22|10946.9|10946.9|10947.86|10947.86|10945.88|10945.88|0
1650553910000|2022-04-21 15:11:50|10945.72|10945.72|10947.38|10947.38|10947.38|10947.38|10945.72|10945.72|0
1650553920000|2022-04-21 15:12:00|10947.04|10947.04|10947.57|10947.57|10947.78|10947.78|10947.04|10947.04|0
1650553930000|2022-04-21 15:12:10|10946.88|10946.88|10948.32|10948.32|10948.51|10948.51|10946.88|10946.88|0
1650553940000|2022-04-21 15:12:20|10949.5|10949.5|10949.66|10949.66|10949.66|10949.66|10949.5|10949.5|0
1650553950000|2022-04-21 15:12:30|10949.82|10949.82|10949.09|10949.09|10950.8|10950.8|10949.09|10949.09|0
1650553960000|2022-04-21 15:12:40|10949.3|10949.3|10948.26|10948.26|10949.3|10949.3|10948.26|10948.26|0
1650553970000|2022-04-21 15:12:50|10947.86|10947.86|10950.63|10950.63|10950.63|10950.63|10947.26|10947.26|0
1650553980000|2022-04-21 15:13:00|10950.89|10950.89|10951.74|10951.74|10952.14|10952.14|10950.63|10950.63|0
1650553990000|2022-04-21 15:13:10|10951.97|10951.97|10953.5|10953.5|10953.5|10953.5|10951.97|10951.97|0
1650554000000|2022-04-21 15:13:20|10954.33|10954.33|10954.19|10954.19|10955.38|10955.38|10954.19|10954.19|0
1650554020000|2022-04-21 15:13:40|10954.07|10954.07|10953.96|10953.96|10954.07|10954.07|10953.96|10953.96|0
1650554030000|2022-04-21 15:13:50|10954.09|10954.09|10953.86|10953.86|10954.09|10954.09|10953.86|10953.86|0
1650554040000|2022-04-21 15:14:00|10953.78|10953.78|10953.47|10953.47|10953.8|10953.8|10953.47|10953.47|0
1650554050000|2022-04-21 15:14:10|10953.97|10953.97|10953.51|10953.51|10953.97|10953.97|10953.51|10953.51|0
1650554060000|2022-04-21 15:14:20|10954.69|10954.69|10956.16|10956.16|10956.35|10956.35|10954.69|10954.69|0
1650554070000|2022-04-21 15:14:30|10956.51|10956.51|10956.46|10956.46|10956.76|10956.76|10956.46|10956.46|0
1650554080000|2022-04-21 15:14:40|10956.86|10956.86|10956.86|10956.86|10956.86|10956.86|10956.86|10956.86|0
1650554090000|2022-04-21 15:14:50|10957.26|10957.26|10957.47|10957.47|10957.47|10957.47|10957.26|10957.26|0
1650554100000|2022-04-21 15:15:00|10958.44|10958.44|10957.06|10957.06|10958.64|10958.64|10957.06|10957.06|0
1650554110000|2022-04-21 15:15:10|10956.09|10956.09|10955.93|10955.93|10956.09|10956.09|10955.58|10955.58|0
1650554120000|2022-04-21 15:15:20|10955.72|10955.72|10956.33|10956.33|10956.33|10956.33|10955.15|10955.15|0
1650554130000|2022-04-21 15:15:30|10956.08|10956.08|10956.08|10956.08|10956.08|10956.08|10956.08|10956.08|0
1650554150000|2022-04-21 15:15:50|10957.26|10957.26|10956.87|10956.87|10957.66|10957.66|10956.47|10956.47|0
1650554160000|2022-04-21 15:16:00|10956.64|10956.64|10956.59|10956.59|10956.98|10956.98|10956.59|10956.59|0
1650554170000|2022-04-21 15:16:10|10955.4|10955.4|10955.63|10955.63|10955.63|10955.63|10955.29|10955.29|0
1650554180000|2022-04-21 15:16:20|10955.54|10955.54|10954.69|10954.69|10955.54|10955.54|10954.56|10954.56|0
1650554190000|2022-04-21 15:16:30|10954.43|10954.43|10955.04|10955.04|10955.04|10955.04|10954.43|10954.43|0
1650554200000|2022-04-21 15:16:40|10955.14|10955.14|10954.79|10954.79|10955.14|10955.14|10954.79|10954.79|0
1650554210000|2022-04-21 15:16:50|10956.11|10956.11|10956.51|10956.51|10956.51|10956.51|10956.11|10956.11|0
1650554220000|2022-04-21 15:17:00|10956.85|10956.85|10959.07|10959.07|10959.07|10959.07|10956.85|10956.85|0
1650554230000|2022-04-21 15:17:10|10959.86|10959.86|10959.01|10959.01|10959.99|10959.99|10959.01|10959.01|0
1650554240000|2022-04-21 15:17:20|10959.41|10959.41|10959.36|10959.36|10959.52|10959.52|10959.36|10959.36|0
1650554250000|2022-04-21 15:17:30|10959.47|10959.47|10959.47|10959.47|10959.47|10959.47|10959.47|10959.47|0
1650554260000|2022-04-21 15:17:40|10959.08|10959.08|10958.77|10958.77|10959.29|10959.29|10958.51|10958.51|0
1650554270000|2022-04-21 15:17:50|10959.07|10959.07|10959.28|10959.28|10959.34|10959.34|10959.07|10959.07|0
1650554280000|2022-04-21 15:18:00|10959.42|10959.42|10959.13|10959.13|10959.77|10959.77|10958.98|10958.98|0
1650554290000|2022-04-21 15:18:10|10958.93|10958.93|10958.65|10958.65|10959.27|10959.27|10958.65|10958.65|0
1650554300000|2022-04-21 15:18:20|10958.3|10958.3|10958.64|10958.64|10958.64|10958.64|10958.17|10958.17|0
1650554310000|2022-04-21 15:18:30|10958.57|10958.57|10958.56|10958.56|10958.7|10958.7|10958.49|10958.49|0
1650554320000|2022-04-21 15:18:40|10958.63|10958.63|10958.7|10958.7|10958.7|10958.7|10958.63|10958.63|0
1650554330000|2022-04-21 15:18:50|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|10958.89|0
1650554340000|2022-04-21 15:19:00|10959.03|10959.03|10958.69|10958.69|10959.03|10959.03|10958.69|10958.69|0
1650554350000|2022-04-21 15:19:10|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|10958.82|0
1650554360000|2022-04-21 15:19:20|10957.84|10957.84|10955.05|10955.05|10957.87|10957.87|10954.26|10954.26|0
1650554370000|2022-04-21 15:19:30|10956.23|10956.23|10956.69|10956.69|10956.69|10956.69|10956.23|10956.23|0
1650554380000|2022-04-21 15:19:40|10956.81|10956.81|10957.18|10957.18|10957.55|10957.55|10956.81|10956.81|0
1650554400000|2022-04-21 15:20:00|10957.31|10957.31|10958.79|10958.79|10958.79|10958.79|10957.31|10957.31|0
1650554410000|2022-04-21 15:20:10|10959.58|10959.58|10960.27|10960.27|10960.27|10960.27|10959.58|10959.58|0
1650554420000|2022-04-21 15:20:20|10960.48|10960.48|10960.48|10960.48|10960.48|10960.48|10960.48|10960.48|0
1650554430000|2022-04-21 15:20:30|10961.46|10961.46|10961.46|10961.46|10961.46|10961.46|10961.46|10961.46|0
1650554440000|2022-04-21 15:20:40|10960.66|10960.66|10957.46|10957.46|10960.66|10960.66|10957.46|10957.46|0
1650554450000|2022-04-21 15:20:50|10957.8|10957.8|10958.49|10958.49|10958.49|10958.49|10957.8|10957.8|0
1650554460000|2022-04-21 15:21:00|10958.09|10958.09|10957.7|10957.7|10958.09|10958.09|10957.11|10957.11|0
1650554470000|2022-04-21 15:21:10|10956.45|10956.45|10954.73|10954.73|10956.45|10956.45|10954.73|10954.73|0
1650554480000|2022-04-21 15:21:20|10954.99|10954.99|10954.99|10954.99|10954.99|10954.99|10954.99|10954.99|0
1650554490000|2022-04-21 15:21:30|10956.17|10956.17|10953.18|10953.18|10956.17|10956.17|10953.18|10953.18|0
1650554500000|2022-04-21 15:21:40|10954.37|10954.37|10952.45|10952.45|10954.37|10954.37|10952.45|10952.45|0
1650554510000|2022-04-21 15:21:50|10951.26|10951.26|10950.77|10950.77|10951.26|10951.26|10950.69|10950.69|0
1650554520000|2022-04-21 15:22:00|10950.69|10950.69|10950.59|10950.59|10950.84|10950.84|10950.59|10950.59|0
1650554530000|2022-04-21 15:22:10|10950.19|10950.19|10947.99|10947.99|10950.19|10950.19|10947.84|10947.84|0
1650554540000|2022-04-21 15:22:20|10948.07|10948.07|10949.25|10949.25|10949.25|10949.25|10948.07|10948.07|0
1650554550000|2022-04-21 15:22:30|10948.99|10948.99|10949.74|10949.74|10949.74|10949.74|10948.99|10948.99|0
1650554560000|2022-04-21 15:22:40|10950.29|10950.29|10949.21|10949.21|10950.29|10950.29|10948.95|10948.95|0
1650554570000|2022-04-21 15:22:50|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|10949.29|0
1650554580000|2022-04-21 15:23:00|10949.08|10949.08|10949.11|10949.11|10949.11|10949.11|10948.9|10948.9|0
1650554590000|2022-04-21 15:23:10|10948.85|10948.85|10948.91|10948.91|10949.25|10949.25|10948.85|10948.85|0
1650554600000|2022-04-21 15:23:20|10948.51|10948.51|10948.56|10948.56|10948.56|10948.56|10948.26|10948.26|0
1650554610000|2022-04-21 15:23:30|10948.66|10948.66|10948.39|10948.39|10948.69|10948.69|10948.26|10948.26|0
1650554620000|2022-04-21 15:23:40|10949.76|10949.76|10949.84|10949.84|10949.97|10949.97|10949.76|10949.76|0
1650554630000|2022-04-21 15:23:50|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|0
1650554640000|2022-04-21 15:24:00|10950.66|10950.66|10953.42|10953.42|10953.93|10953.93|10950.66|10950.66|0
1650554650000|2022-04-21 15:24:10|10953.32|10953.32|10953.01|10953.01|10953.32|10953.32|10952.92|10952.92|0
1650554660000|2022-04-21 15:24:20|10953.18|10953.18|10954.36|10954.36|10954.36|10954.36|10953.18|10953.18|0
1650554680000|2022-04-21 15:24:40|10953.18|10953.18|10954.36|10954.36|10954.36|10954.36|10953.18|10953.18|0
1650554690000|2022-04-21 15:24:50|10954.57|10954.57|10955|10955|10955.09|10955.09|10953.81|10953.81|0
1650554700000|2022-04-21 15:25:00|10955.97|10955.97|10955.81|10955.81|10956.01|10956.01|10954.74|10954.74|0
1650554710000|2022-04-21 15:25:10|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|10955.47|0
1650554720000|2022-04-21 15:25:20|10955.97|10955.97|10953.82|10953.82|10955.97|10955.97|10953.77|10953.77|0
1650554730000|2022-04-21 15:25:30|10952.85|10952.85|10953.43|10953.43|10953.54|10953.54|10952.35|10952.35|0
1650554740000|2022-04-21 15:25:40|10953.34|10953.34|10953.74|10953.74|10953.74|10953.74|10953.34|10953.34|0
1650554750000|2022-04-21 15:25:50|10952.56|10952.56|10952.47|10952.47|10953.19|10953.19|10952.47|10952.47|0
1650554760000|2022-04-21 15:26:00|10952.86|10952.86|10953.72|10953.72|10953.72|10953.72|10952.74|10952.74|0
1650554770000|2022-04-21 15:26:10|10953.62|10953.62|10953.81|10953.81|10953.81|10953.81|10953.62|10953.62|0
1650554780000|2022-04-21 15:26:20|10953.88|10953.88|10954.23|10954.23|10954.23|10954.23|10953.88|10953.88|0
1650554790000|2022-04-21 15:26:30|10954.15|10954.15|10954.21|10954.21|10954.21|10954.21|10953.87|10953.87|0
1650554800000|2022-04-21 15:26:40|10954.12|10954.12|10956.22|10956.22|10956.62|10956.62|10954.12|10954.12|0
1650554810000|2022-04-21 15:26:50|10955.25|10955.25|10955.13|10955.13|10955.25|10955.25|10955.13|10955.13|0
1650554820000|2022-04-21 15:27:00|10955.07|10955.07|10955.01|10955.01|10955.22|10955.22|10955.01|10955.01|0
1650554830000|2022-04-21 15:27:10|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|0
1650554840000|2022-04-21 15:27:20|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|10955.48|0
1650554850000|2022-04-21 15:27:30|10955.78|10955.78|10955.97|10955.97|10956.18|10956.18|10955.38|10955.38|0
1650554860000|2022-04-21 15:27:40|10955.57|10955.57|10955.17|10955.17|10955.97|10955.97|10955.17|10955.17|0
1650554870000|2022-04-21 15:27:50|10955.57|10955.57|10954.14|10954.14|10955.57|10955.57|10954.04|10954.04|0
1650554880000|2022-04-21 15:28:00|10953.74|10953.74|10951.91|10951.91|10954.73|10954.73|10951.91|10951.91|0
1650554890000|2022-04-21 15:28:10|10951.75|10951.75|10951.96|10951.96|10951.96|10951.96|10951.75|10951.75|0
1650554900000|2022-04-21 15:28:20|10952.46|10952.46|10951.71|10951.71|10952.46|10952.46|10951.56|10951.56|0
1650554910000|2022-04-21 15:28:30|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|10951.56|0
1650554920000|2022-04-21 15:28:40|10951.16|10951.16|10951.56|10951.56|10951.56|10951.56|10951.16|10951.16|0
1650554930000|2022-04-21 15:28:50|10953.15|10953.15|10952.71|10952.71|10953.15|10953.15|10952.31|10952.31|0
1650554940000|2022-04-21 15:29:00|10952.86|10952.86|10950.92|10950.92|10953.01|10953.01|10950.92|10950.92|0
1650554950000|2022-04-21 15:29:10|10952.11|10952.11|10952.77|10952.77|10953.56|10953.56|10952.11|10952.11|0
1650554960000|2022-04-21 15:29:20|10953.75|10953.75|10951.35|10951.35|10954.7|10954.7|10951.35|10951.35|0
1650554970000|2022-04-21 15:29:30|10951.99|10951.99|10954.36|10954.36|10954.36|10954.36|10951.99|10951.99|0
1650554980000|2022-04-21 15:29:40|10954.7|10954.7|10957.18|10957.18|10957.18|10957.18|10953.92|10953.92|0
1650554990000|2022-04-21 15:29:50|10957.38|10957.38|10955.02|10955.02|10957.38|10957.38|10954.9|10954.9|0
1650611700000|2022-04-22 07:15:00|10933.72|10933.72|10937.61|10937.61|10937.61|10937.61|10933.04|10933.04|0
1650611710000|2022-04-22 07:15:10|10936.43|10936.43|10940.72|10940.72|10940.72|10940.72|10936.43|10936.43|0
1650611720000|2022-04-22 07:15:20|10941.9|10941.9|10943.44|10943.44|10945.81|10945.81|10941.9|10941.9|0
1650611730000|2022-04-22 07:15:30|10942.26|10942.26|10945.08|10945.08|10945.08|10945.08|10939.52|10939.52|0
1650611740000|2022-04-22 07:15:40|10945.28|10945.28|10941.73|10941.73|10945.49|10945.49|10941.73|10941.73|0
1650611750000|2022-04-22 07:15:50|10941.38|10941.38|10941.96|10941.96|10942.36|10942.36|10941.38|10941.38|0
1650611760000|2022-04-22 07:16:00|10942.94|10942.94|10943.89|10943.89|10943.89|10943.89|10942.94|10942.94|0
1650611770000|2022-04-22 07:16:10|10942.7|10942.7|10939.41|10939.41|10942.7|10942.7|10939.41|10939.41|0
1650611780000|2022-04-22 07:16:20|10938.23|10938.23|10937.83|10937.83|10938.23|10938.23|10937.83|10937.83|0
1650611790000|2022-04-22 07:16:30|10938.02|10938.02|10942.74|10942.74|10942.74|10942.74|10938.02|10938.02|0
1650611800000|2022-04-22 07:16:40|10941.56|10941.56|10940.39|10940.39|10943.15|10943.15|10940.39|10940.39|0
1650611810000|2022-04-22 07:16:50|10940.89|10940.89|10930.91|10930.91|10940.89|10940.89|10930.53|10930.53|0
1650611820000|2022-04-22 07:17:00|10933.28|10933.28|10933.47|10933.47|10933.47|10933.47|10932.09|10932.09|0
1650611830000|2022-04-22 07:17:10|10933.24|10933.24|10932.4|10932.4|10933.82|10933.82|10932.4|10932.4|0
1650611840000|2022-04-22 07:17:20|10933.99|10933.99|10938.1|10938.1|10938.1|10938.1|10933.99|10933.99|0
1650611850000|2022-04-22 07:17:30|10937.89|10937.89|10943.34|10943.34|10943.46|10943.46|10937.89|10937.89|0
1650611870000|2022-04-22 07:17:50|10941.39|10941.39|10938.05|10938.05|10941.39|10941.39|10938.05|10938.05|0
1650611880000|2022-04-22 07:18:00|10940|10940|10940.95|10940.95|10940.95|10940.95|10940|10940|0
1650611890000|2022-04-22 07:18:10|10941.34|10941.34|10941.53|10941.53|10941.53|10941.53|10941.13|10941.13|0
1650611900000|2022-04-22 07:18:20|10940.84|10940.84|10933.32|10933.32|10940.84|10940.84|10933.32|10933.32|0
1650611910000|2022-04-22 07:18:30|10932.67|10932.67|10931.48|10931.48|10933.85|10933.85|10931.48|10931.48|0
1650611920000|2022-04-22 07:18:40|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|10931.14|0
1650611930000|2022-04-22 07:18:50|10930.12|10930.12|10930.31|10930.31|10930.46|10930.46|10930.12|10930.12|0
1650611940000|2022-04-22 07:19:00|10932.67|10932.67|10935.19|10935.19|10935.19|10935.19|10932.33|10932.33|0
1650611950000|2022-04-22 07:19:10|10934.99|10934.99|10934.25|10934.25|10935.22|10935.22|10934.25|10934.25|0
1650611960000|2022-04-22 07:19:20|10934.48|10934.48|10936.29|10936.29|10936.29|10936.29|10934.48|10934.48|0
1650611970000|2022-04-22 07:19:30|10937.47|10937.47|10932.85|10932.85|10937.47|10937.47|10932.85|10932.85|0
1650611980000|2022-04-22 07:19:40|10932.96|10932.96|10932.77|10932.77|10932.96|10932.96|10931.8|10931.8|0
1650611990000|2022-04-22 07:19:50|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|10936.37|0
1650612000000|2022-04-22 07:20:00|10935.4|10935.4|10930.6|10930.6|10935.4|10935.4|10930.6|10930.6|0
1650612010000|2022-04-22 07:20:10|10930.44|10930.44|10927.91|10927.91|10930.44|10930.44|10927.91|10927.91|0
1650612020000|2022-04-22 07:20:20|10927.51|10927.51|10927.3|10927.3|10928.28|10928.28|10927.3|10927.3|0
1650612030000|2022-04-22 07:20:30|10927.81|10927.81|10927.32|10927.32|10927.81|10927.81|10926.71|10926.71|0
1650612040000|2022-04-22 07:20:40|10926.91|10926.91|10926.95|10926.95|10927|10927|10926.91|10926.91|0
1650612060000|2022-04-22 07:21:00|10925.97|10925.97|10922.01|10922.01|10925.97|10925.97|10919.3|10919.3|0
1650612070000|2022-04-22 07:21:10|10922.41|10922.41|10922.68|10922.68|10922.68|10922.68|10921.31|10921.31|0
1650612080000|2022-04-22 07:21:20|10921.7|10921.7|10919.87|10919.87|10921.7|10921.7|10919.87|10919.87|0
1650612090000|2022-04-22 07:21:30|10921.23|10921.23|10922.91|10922.91|10922.91|10922.91|10921.02|10921.02|0
1650612110000|2022-04-22 07:21:50|10922.56|10922.56|10921.92|10921.92|10922.56|10922.56|10921.55|10921.55|0
1650612120000|2022-04-22 07:22:00|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|0
1650612130000|2022-04-22 07:22:10|10921.09|10921.09|10927.53|10927.53|10927.53|10927.53|10921.02|10921.02|0
1650612140000|2022-04-22 07:22:20|10927.93|10927.93|10933.22|10933.22|10933.22|10933.22|10927.93|10927.93|0
1650612150000|2022-04-22 07:22:30|10929.68|10929.68|10932.04|10932.04|10932.04|10932.04|10929.68|10929.68|0
1650612160000|2022-04-22 07:22:40|10933.22|10933.22|10933.07|10933.07|10933.22|10933.22|10933.07|10933.07|0
1650612170000|2022-04-22 07:22:50|10930.14|10930.14|10929.72|10929.72|10930.24|10930.24|10929.72|10929.72|0
1650612180000|2022-04-22 07:23:00|10929.52|10929.52|10932.85|10932.85|10932.85|10932.85|10929.18|10929.18|0
1650612190000|2022-04-22 07:23:10|10932.51|10932.51|10932.51|10932.51|10932.51|10932.51|10932.51|10932.51|0
1650612200000|2022-04-22 07:23:20|10928.19|10928.19|10927.01|10927.01|10928.19|10928.19|10927.01|10927.01|0
1650612210000|2022-04-22 07:23:30|10926.54|10926.54|10925.34|10925.34|10928.87|10928.87|10925.34|10925.34|0
1650612220000|2022-04-22 07:23:40|10924.92|10924.92|10922.57|10922.57|10925.13|10925.13|10922.57|10922.57|0
1650612230000|2022-04-22 07:23:50|10922.42|10922.42|10926.93|10926.93|10926.93|10926.93|10922.42|10922.42|0
1650612250000|2022-04-22 07:24:10|10926.24|10926.24|10926.24|10926.24|10926.59|10926.59|10926.24|10926.24|0
1650612270000|2022-04-22 07:24:30|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|0
1650612280000|2022-04-22 07:24:40|10927.56|10927.56|10926.12|10926.12|10927.56|10927.56|10926.12|10926.12|0
1650612290000|2022-04-22 07:24:50|10926.19|10926.19|10922.65|10922.65|10926.19|10926.19|10922.65|10922.65|0
1650612300000|2022-04-22 07:25:00|10922.99|10922.99|10923.47|10923.47|10923.97|10923.97|10922.99|10922.99|0
1650612310000|2022-04-22 07:25:10|10924.66|10924.66|10929.04|10929.04|10929.04|10929.04|10924.66|10924.66|0
1650612320000|2022-04-22 07:25:20|10929.16|10929.16|10927.58|10927.58|10929.16|10929.16|10927.58|10927.58|0
1650612330000|2022-04-22 07:25:30|10928.76|10928.76|10924.03|10924.03|10928.76|10928.76|10924.03|10924.03|0
1650612340000|2022-04-22 07:25:40|10922.85|10922.85|10924.52|10924.52|10924.52|10924.52|10922.85|10922.85|0
1650612360000|2022-04-22 07:26:00|10926.88|10926.88|10925.66|10925.66|10928.02|10928.02|10924.52|10924.52|0
1650612370000|2022-04-22 07:26:10|10926.35|10926.35|10932.64|10932.64|10933.82|10933.82|10926.35|10926.35|0
1650612380000|2022-04-22 07:26:20|10932.3|10932.3|10928.49|10928.49|10932.3|10932.3|10928.49|10928.49|0
1650612390000|2022-04-22 07:26:30|10930.86|10930.86|10927.52|10927.52|10930.86|10930.86|10927.29|10927.29|0
1650612400000|2022-04-22 07:26:40|10925.16|10925.16|10924.81|10924.81|10925.16|10925.16|10924.81|10924.81|0
1650612410000|2022-04-22 07:26:50|10923.83|10923.83|10925.02|10925.02|10925.02|10925.02|10922.65|10922.65|0
1650612420000|2022-04-22 07:27:00|10922.65|10922.65|10925.25|10925.25|10925.25|10925.25|10922.65|10922.65|0
1650612430000|2022-04-22 07:27:10|10926.91|10926.91|10927.17|10927.17|10928.15|10928.15|10925.77|10925.77|0
1650612440000|2022-04-22 07:27:20|10927.5|10927.5|10929.09|10929.09|10929.09|10929.09|10927.5|10927.5|0
1650612450000|2022-04-22 07:27:30|10926.73|10926.73|10917.08|10917.08|10926.73|10926.73|10917.08|10917.08|0
1650612460000|2022-04-22 07:27:40|10918.05|10918.05|10919.31|10919.31|10920.08|10920.08|10917.36|10917.36|0
1650612470000|2022-04-22 07:27:50|10920.11|10920.11|10920.45|10920.45|10920.45|10920.45|10920.11|10920.11|0
1650612480000|2022-04-22 07:28:00|10916.44|10916.44|10919.11|10919.11|10919.11|10919.11|10915.99|10915.99|0
1650612500000|2022-04-22 07:28:20|10919.34|10919.34|10919.71|10919.71|10919.71|10919.71|10918.16|10918.16|0
1650612510000|2022-04-22 07:28:30|10918.52|10918.52|10915.08|10915.08|10918.52|10918.52|10915.08|10915.08|0
1650612520000|2022-04-22 07:28:40|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|10915.89|0
1650612530000|2022-04-22 07:28:50|10915.55|10915.55|10915.37|10915.37|10916.95|10916.95|10914.57|10914.57|0
1650612540000|2022-04-22 07:29:00|10915.27|10915.27|10916.08|10916.08|10916.45|10916.45|10915.27|10915.27|0
1650612550000|2022-04-22 07:29:10|10916.24|10916.24|10919.73|10919.73|10919.73|10919.73|10916.24|10916.24|0
1650612560000|2022-04-22 07:29:20|10920.53|10920.53|10916.25|10916.25|10920.53|10920.53|10916.25|10916.25|0
1650612570000|2022-04-22 07:29:30|10915.01|10915.01|10911.59|10911.59|10915.01|10915.01|10911.51|10911.51|0
1650612580000|2022-04-22 07:29:40|10911.94|10911.94|10916.09|10916.09|10917.06|10917.06|10911.94|10911.94|0
1650612590000|2022-04-22 07:29:50|10915.29|10915.29|10914.88|10914.88|10915.29|10915.29|10914.88|10914.88|0
1650612600000|2022-04-22 07:30:00|10912.92|10912.92|10914.33|10914.33|10915.23|10915.23|10912.92|10912.92|0
1650612610000|2022-04-22 07:30:10|10913.15|10913.15|10908.94|10908.94|10913.15|10913.15|10908.15|10908.15|0
1650612620000|2022-04-22 07:30:20|10910.12|10910.12|10913.56|10913.56|10913.56|10913.56|10910.12|10910.12|0
1650612630000|2022-04-22 07:30:30|10910.63|10910.63|10906.32|10906.32|10910.63|10910.63|10906.32|10906.32|0
1650612640000|2022-04-22 07:30:40|10904.37|10904.37|10907.5|10907.5|10907.5|10907.5|10904.37|10904.37|0
1650612650000|2022-04-22 07:30:50|10907.66|10907.66|10905.24|10905.24|10907.66|10907.66|10905.24|10905.24|0
1650612660000|2022-04-22 07:31:00|10905.31|10905.31|10908.54|10908.54|10910.49|10910.49|10904.13|10904.13|0
1650612670000|2022-04-22 07:31:10|10907.35|10907.35|10908.98|10908.98|10908.98|10908.98|10905.5|10905.5|0
1650612680000|2022-04-22 07:31:20|10908.92|10908.92|10912.02|10912.02|10912.02|10912.02|10908.71|10908.71|0
1650612690000|2022-04-22 07:31:30|10911.05|10911.05|10906.13|10906.13|10911.05|10911.05|10906.13|10906.13|0
1650612700000|2022-04-22 07:31:40|10906.53|10906.53|10905.52|10905.52|10906.7|10906.7|10905.52|10905.52|0
1650612710000|2022-04-22 07:31:50|10906.7|10906.7|10905.52|10905.52|10907.05|10907.05|10905.52|10905.52|0
1650612720000|2022-04-22 07:32:00|10904.54|10904.54|10905.87|10905.87|10905.87|10905.87|10904.2|10904.2|0
1650612730000|2022-04-22 07:32:10|10905.52|10905.52|10905.42|10905.42|10905.52|10905.52|10904.38|10904.38|0
1650612740000|2022-04-22 07:32:20|10907.78|10907.78|10908.97|10908.97|10908.97|10908.97|10907.78|10907.78|0
1650612750000|2022-04-22 07:32:30|10907.78|10907.78|10908.99|10908.99|10908.99|10908.99|10907.78|10907.78|0
1650612760000|2022-04-22 07:32:40|10908.65|10908.65|10905.19|10905.19|10908.65|10908.65|10904.01|10904.01|0
1650612770000|2022-04-22 07:32:50|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|10906.37|0
1650612780000|2022-04-22 07:33:00|10906.72|10906.72|10909.03|10909.03|10910.21|10910.21|10906.33|10906.33|0
1650612790000|2022-04-22 07:33:10|10909.37|10909.37|10909.92|10909.92|10909.92|10909.92|10909.37|10909.37|0
1650612800000|2022-04-22 07:33:20|10911.17|10911.17|10910.61|10910.61|10911.96|10911.96|10910.61|10910.61|0
1650612810000|2022-04-22 07:33:30|10910.76|10910.76|10911.45|10911.45|10911.45|10911.45|10910.76|10910.76|0
1650612820000|2022-04-22 07:33:40|10910.27|10910.27|10910.7|10910.7|10910.95|10910.95|10910.27|10910.27|0
1650612830000|2022-04-22 07:33:50|10909.51|10909.51|10908.52|10908.52|10909.51|10909.51|10908.52|10908.52|0
1650612840000|2022-04-22 07:34:00|10907.89|10907.89|10905.94|10905.94|10907.89|10907.89|10905.59|10905.59|0
1650612850000|2022-04-22 07:34:10|10904.96|10904.96|10903.35|10903.35|10904.96|10904.96|10903.35|10903.35|0
1650612860000|2022-04-22 07:34:20|10903|10903|10902.66|10902.66|10903|10903|10902.31|10902.31|0
1650612870000|2022-04-22 07:34:30|10902.26|10902.26|10901.03|10901.03|10902.26|10902.26|10900.38|10900.38|0
1650612880000|2022-04-22 07:34:40|10902.01|10902.01|10900.09|10900.09|10902.01|10902.01|10899.3|10899.3|0
1650612890000|2022-04-22 07:34:50|10899.76|10899.76|10900.99|10900.99|10901.15|10901.15|10898.26|10898.26|0
1650612900000|2022-04-22 07:35:00|10901.78|10901.78|10898.22|10898.22|10901.78|10901.78|10898.22|10898.22|0
1650612910000|2022-04-22 07:35:10|10898.57|10898.57|10897.97|10897.97|10898.76|10898.76|10897.97|10897.97|0
1650612920000|2022-04-22 07:35:20|10897.57|10897.57|10896.99|10896.99|10897.57|10897.57|10896.99|10896.99|0
1650612930000|2022-04-22 07:35:30|10897.97|10897.97|10900.03|10900.03|10900.03|10900.03|10897.97|10897.97|0
1650612940000|2022-04-22 07:35:40|10901.01|10901.01|10899.86|10899.86|10901.01|10901.01|10898.43|10898.43|0
1650612950000|2022-04-22 07:35:50|10900.21|10900.21|10900.21|10900.21|10900.21|10900.21|10899.23|10899.23|0
1650612960000|2022-04-22 07:36:00|10901.39|10901.39|10900.45|10900.45|10902.57|10902.57|10899.27|10899.27|0
1650612970000|2022-04-22 07:36:10|10900.39|10900.39|10899.2|10899.2|10900.39|10900.39|10899.2|10899.2|0
1650612980000|2022-04-22 07:36:20|10899.68|10899.68|10899.33|10899.33|10899.68|10899.68|10899.21|10899.21|0
1650612990000|2022-04-22 07:36:30|10900.51|10900.51|10900.66|10900.66|10900.75|10900.75|10900.51|10900.51|0
1650613000000|2022-04-22 07:36:40|10901.64|10901.64|10900.6|10900.6|10902.96|10902.96|10900.6|10900.6|0
1650613010000|2022-04-22 07:36:50|10901.78|10901.78|10902.28|10902.28|10902.28|10902.28|10901.78|10901.78|0
1650613020000|2022-04-22 07:37:00|10902.63|10902.63|10902.41|10902.41|10902.63|10902.63|10902.41|10902.41|0
1650613030000|2022-04-22 07:37:10|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|10900.75|0
1650613040000|2022-04-22 07:37:20|10901.27|10901.27|10900.34|10900.34|10901.53|10901.53|10900.34|10900.34|0
1650613050000|2022-04-22 07:37:30|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|0
1650613060000|2022-04-22 07:37:40|10900.53|10900.53|10900.93|10900.93|10900.93|10900.93|10900.53|10900.53|0
1650613070000|2022-04-22 07:37:50|10901.33|10901.33|10899.94|10899.94|10901.33|10901.33|10899.94|10899.94|0
1650613080000|2022-04-22 07:38:00|10898.96|10898.96|10898.77|10898.77|10898.96|10898.96|10898.77|10898.77|0
1650613090000|2022-04-22 07:38:10|10897.57|10897.57|10895.2|10895.2|10897.57|10897.57|10895.2|10895.2|0
1650613100000|2022-04-22 07:38:20|10895.54|10895.54|10893.78|10893.78|10895.94|10895.94|10893.78|10893.78|0
1650613110000|2022-04-22 07:38:30|10891.42|10891.42|10889.63|10889.63|10891.42|10891.42|10889.63|10889.63|0
1650613120000|2022-04-22 07:38:40|10890.03|10890.03|10890.38|10890.38|10890.38|10890.38|10890.03|10890.03|0
1650613130000|2022-04-22 07:38:50|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|10889.97|0
1650613140000|2022-04-22 07:39:00|10888.99|10888.99|10887.23|10887.23|10888.99|10888.99|10887.23|10887.23|0
1650613150000|2022-04-22 07:39:10|10888.21|10888.21|10886.54|10886.54|10888.6|10888.6|10886.54|10886.54|0
1650613160000|2022-04-22 07:39:20|10885.56|10885.56|10887.04|10887.04|10887.04|10887.04|10885.56|10885.56|0
1650613170000|2022-04-22 07:39:30|10889|10889|10883.77|10883.77|10889.69|10889.69|10883.77|10883.77|0
1650613180000|2022-04-22 07:39:40|10883.62|10883.62|10882.6|10882.6|10883.62|10883.62|10882.3|10882.3|0
1650613190000|2022-04-22 07:39:50|10883|10883|10884.5|10884.5|10885.48|10885.48|10883|10883|0
1650613200000|2022-04-22 07:40:00|10885.48|10885.48|10884.57|10884.57|10885.48|10885.48|10884.22|10884.22|0
1650613210000|2022-04-22 07:40:10|10885.37|10885.37|10886.9|10886.9|10886.9|10886.9|10885.37|10885.37|0
1650613220000|2022-04-22 07:40:20|10887.88|10887.88|10888.55|10888.55|10890.72|10890.72|10887.88|10887.88|0
1650613230000|2022-04-22 07:40:30|10887.36|10887.36|10886.18|10886.18|10887.36|10887.36|10886.18|10886.18|0
1650613240000|2022-04-22 07:40:40|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|0
1650613250000|2022-04-22 07:40:50|10885|10885|10885|10885|10885|10885|10885|10885|0
1650613260000|2022-04-22 07:41:00|10884.59|10884.59|10884.34|10884.34|10884.59|10884.59|10884.34|10884.34|0
1650613270000|2022-04-22 07:41:10|10883.94|10883.94|10879.59|10879.59|10883.94|10883.94|10879.59|10879.59|0
1650613280000|2022-04-22 07:41:20|10879.85|10879.85|10879.06|10879.06|10879.85|10879.85|10879.06|10879.06|0
1650613290000|2022-04-22 07:41:30|10880.04|10880.04|10880.38|10880.38|10880.38|10880.38|10880.04|10880.04|0
1650613300000|2022-04-22 07:41:40|10881.36|10881.36|10884.08|10884.08|10884.08|10884.08|10881.36|10881.36|0
1650613310000|2022-04-22 07:41:50|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|0
1650613320000|2022-04-22 07:42:00|10883.52|10883.52|10883.43|10883.43|10884.01|10884.01|10883.43|10883.43|0
1650613330000|2022-04-22 07:42:10|10883.58|10883.58|10885.54|10885.54|10885.54|10885.54|10883.58|10883.58|0
1650613340000|2022-04-22 07:42:20|10886.72|10886.72|10888.74|10888.74|10888.74|10888.74|10885.74|10885.74|0
1650613350000|2022-04-22 07:42:30|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|10888.9|0
1650613360000|2022-04-22 07:42:40|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|10889.3|0
1650613370000|2022-04-22 07:42:50|10889.5|10889.5|10888.92|10888.92|10889.5|10889.5|10888.71|10888.71|0
1650613380000|2022-04-22 07:43:00|10888.58|10888.58|10888.76|10888.76|10888.92|10888.92|10888.58|10888.58|0
1650613390000|2022-04-22 07:43:10|10889.44|10889.44|10890.34|10890.34|10890.34|10890.34|10889.15|10889.15|0
1650613400000|2022-04-22 07:43:20|10891.52|10891.52|10886.54|10886.54|10891.52|10891.52|10886.54|10886.54|0
1650613410000|2022-04-22 07:43:30|10885.74|10885.74|10880.81|10880.81|10885.74|10885.74|10880.81|10880.81|0
1650613420000|2022-04-22 07:43:40|10879.83|10879.83|10877.58|10877.58|10879.83|10879.83|10877.58|10877.58|0
1650613430000|2022-04-22 07:43:50|10878.77|10878.77|10878.51|10878.51|10878.77|10878.77|10878.51|10878.51|0
1650613440000|2022-04-22 07:44:00|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|10879.69|0
1650613450000|2022-04-22 07:44:10|10880.88|10880.88|10880.72|10880.72|10880.88|10880.88|10880.72|10880.72|0
1650613460000|2022-04-22 07:44:20|10880.38|10880.38|10880.38|10880.38|10880.38|10880.38|10880.38|10880.38|0
1650613500000|2022-04-22 07:45:00|10879.4|10879.4|10876.31|10876.31|10879.4|10879.4|10876.31|10876.31|0
1650613510000|2022-04-22 07:45:10|10875.89|10875.89|10875.89|10875.89|10875.89|10875.89|10875.2|10875.2|0
1650613520000|2022-04-22 07:45:20|10876.86|10876.86|10880.74|10880.74|10880.74|10880.74|10876.86|10876.86|0
1650613530000|2022-04-22 07:45:30|10881.16|10881.16|10882.66|10882.66|10882.66|10882.66|10881.16|10881.16|0
1650613540000|2022-04-22 07:45:40|10882.83|10882.83|10881.85|10881.85|10882.83|10882.83|10881.85|10881.85|0
1650613550000|2022-04-22 07:45:50|10880.81|10880.81|10880.28|10880.28|10880.81|10880.81|10880.28|10880.28|0
1650613560000|2022-04-22 07:46:00|10878.33|10878.33|10874.44|10874.44|10878.33|10878.33|10874.44|10874.44|0
1650613570000|2022-04-22 07:46:10|10873.46|10873.46|10873.96|10873.96|10873.96|10873.96|10871.51|10871.51|0
1650613580000|2022-04-22 07:46:20|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|0
1650613590000|2022-04-22 07:46:30|10874.49|10874.49|10875.23|10875.23|10875.23|10875.23|10874.49|10874.49|0
1650613600000|2022-04-22 07:46:40|10874.88|10874.88|10875.37|10875.37|10875.37|10875.37|10873.37|10873.37|0
1650613610000|2022-04-22 07:46:50|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|10875.6|0
1650613620000|2022-04-22 07:47:00|10875.81|10875.81|10877.39|10877.39|10877.39|10877.39|10875.81|10875.81|0
1650613630000|2022-04-22 07:47:10|10875.23|10875.23|10876.43|10876.43|10876.43|10876.43|10875.23|10875.23|0
1650613640000|2022-04-22 07:47:20|10875.24|10875.24|10875.24|10875.24|10875.24|10875.24|10875.24|10875.24|0
1650613650000|2022-04-22 07:47:30|10874.85|10874.85|10873.87|10873.87|10874.85|10874.85|10873.87|10873.87|0
1650613660000|2022-04-22 07:47:40|10871.5|10871.5|10870.12|10870.12|10871.5|10871.5|10870.12|10870.12|0
1650613670000|2022-04-22 07:47:50|10869.78|10869.78|10869.22|10869.22|10869.78|10869.78|10869.22|10869.22|0
1650613680000|2022-04-22 07:48:00|10868.72|10868.72|10867.76|10867.76|10868.95|10868.95|10867.76|10867.76|0
1650613690000|2022-04-22 07:48:10|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|10866.97|0
1650613700000|2022-04-22 07:48:20|10867.37|10867.37|10865.06|10865.06|10867.57|10867.57|10865.06|10865.06|0
1650613710000|2022-04-22 07:48:30|10864.35|10864.35|10863.88|10863.88|10865.06|10865.06|10863.88|10863.88|0
1650613720000|2022-04-22 07:48:40|10864.28|10864.28|10865.94|10865.94|10865.94|10865.94|10864.28|10864.28|0
1650613730000|2022-04-22 07:48:50|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|0
1650613740000|2022-04-22 07:49:00|10864.33|10864.33|10864.98|10864.98|10864.98|10864.98|10863.93|10863.93|0
1650613750000|2022-04-22 07:49:10|10865.14|10865.14|10863.58|10863.58|10866.28|10866.28|10863.24|10863.24|0
1650613760000|2022-04-22 07:49:20|10863.93|10863.93|10861.06|10861.06|10864.61|10864.61|10860.93|10860.93|0
1650613770000|2022-04-22 07:49:30|10861.46|10861.46|10861.2|10861.2|10861.46|10861.46|10860.94|10860.94|0
1650613780000|2022-04-22 07:49:40|10861.46|10861.46|10866.16|10866.16|10866.16|10866.16|10861.46|10861.46|0
1650613790000|2022-04-22 07:49:50|10866.56|10866.56|10866.29|10866.29|10866.68|10866.68|10866.29|10866.29|0
1650613800000|2022-04-22 07:50:00|10866.52|10866.52|10867.59|10867.59|10867.59|10867.59|10866.4|10866.4|0
1650613820000|2022-04-22 07:50:20|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|0
1650613830000|2022-04-22 07:50:30|10869.17|10869.17|10870.24|10870.24|10870.24|10870.24|10869.17|10869.17|0
1650613840000|2022-04-22 07:50:40|10870.85|10870.85|10872.8|10872.8|10874.06|10874.06|10870.85|10870.85|0
1650613850000|2022-04-22 07:50:50|10872|10872|10871.04|10871.04|10872.24|10872.24|10871.04|10871.04|0
1650613860000|2022-04-22 07:51:00|10870.7|10870.7|10870.28|10870.28|10870.7|10870.7|10870.28|10870.28|0
1650613870000|2022-04-22 07:51:10|10870.97|10870.97|10869.62|10869.62|10870.97|10870.97|10869.62|10869.62|0
1650613880000|2022-04-22 07:51:20|10870.41|10870.41|10870.83|10870.83|10870.83|10870.83|10870.41|10870.41|0
1650613890000|2022-04-22 07:51:30|10870.37|10870.37|10871.42|10871.42|10871.55|10871.55|10870.37|10870.37|0
1650613900000|2022-04-22 07:51:40|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|10872.21|0
1650613910000|2022-04-22 07:51:50|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|10872.61|0
1650613920000|2022-04-22 07:52:00|10873.99|10873.99|10878.79|10878.79|10878.79|10878.79|10873.99|10873.99|0
1650613930000|2022-04-22 07:52:10|10879.19|10879.19|10877.21|10877.21|10879.19|10879.19|10877.21|10877.21|0
1650613940000|2022-04-22 07:52:20|10877|10877|10877.8|10877.8|10877.8|10877.8|10877|10877|0
1650613970000|2022-04-22 07:52:50|10878.14|10878.14|10878.48|10878.48|10878.48|10878.48|10878.14|10878.14|0
1650613980000|2022-04-22 07:53:00|10877.3|10877.3|10876.96|10876.96|10877.3|10877.3|10876.96|10876.96|0
1650613990000|2022-04-22 07:53:10|10877.75|10877.75|10876.5|10876.5|10877.75|10877.75|10876.1|10876.1|0
1650614000000|2022-04-22 07:53:20|10876.6|10876.6|10876.6|10876.6|10876.6|10876.6|10876.6|10876.6|0
1650614020000|2022-04-22 07:53:40|10874.24|10874.24|10873.18|10873.18|10874.24|10874.24|10871.98|10871.98|0
1650614030000|2022-04-22 07:53:50|10871.22|10871.22|10873.16|10873.16|10873.16|10873.16|10871.12|10871.12|0
1650614040000|2022-04-22 07:54:00|10873.96|10873.96|10875.14|10875.14|10875.14|10875.14|10873.96|10873.96|0
1650614050000|2022-04-22 07:54:10|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|10879.05|0
1650614060000|2022-04-22 07:54:20|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|10880.23|0
1650614070000|2022-04-22 07:54:30|10880.65|10880.65|10884.3|10884.3|10884.3|10884.3|10880.65|10880.65|0
1650614080000|2022-04-22 07:54:40|10885.01|10885.01|10885.11|10885.11|10885.11|10885.11|10885.01|10885.01|0
1650614090000|2022-04-22 07:54:50|10885.34|10885.34|10885.86|10885.86|10885.86|10885.86|10885.34|10885.34|0
1650614100000|2022-04-22 07:55:00|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|10887.05|0
1650614110000|2022-04-22 07:55:10|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|10886.84|0
1650614120000|2022-04-22 07:55:20|10885.86|10885.86|10886.84|10886.84|10887.24|10887.24|10885.86|10885.86|0
1650614130000|2022-04-22 07:55:30|10885.66|10885.66|10885.77|10885.77|10885.77|10885.77|10885.66|10885.66|0
1650614140000|2022-04-22 07:55:40|10885.89|10885.89|10886.79|10886.79|10886.79|10886.79|10885.89|10885.89|0
1650614160000|2022-04-22 07:56:00|10887.76|10887.76|10887.76|10887.76|10887.76|10887.76|10887.76|10887.76|0
1650614170000|2022-04-22 07:56:10|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|10887.42|0
1650614180000|2022-04-22 07:56:20|10887.5|10887.5|10889.37|10889.37|10889.37|10889.37|10887.5|10887.5|0
1650614190000|2022-04-22 07:56:30|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|0
1650614200000|2022-04-22 07:56:40|10888|10888|10888|10888|10888|10888|10888|10888|0
1650614220000|2022-04-22 07:57:00|10887.21|10887.21|10887.21|10887.21|10887.21|10887.21|10887.21|10887.21|0
1650614230000|2022-04-22 07:57:10|10889.16|10889.16|10892.79|10892.79|10892.79|10892.79|10889.16|10889.16|0
1650614240000|2022-04-22 07:57:20|10893.05|10893.05|10893.2|10893.2|10893.2|10893.2|10893.05|10893.05|0
1650614250000|2022-04-22 07:57:30|10894.24|10894.24|10896.19|10896.19|10896.19|10896.19|10894.24|10894.24|0
1650614260000|2022-04-22 07:57:40|10896.54|10896.54|10897.33|10897.33|10897.33|10897.33|10896.54|10896.54|0
1650614270000|2022-04-22 07:57:50|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|10897.73|0
1650614280000|2022-04-22 07:58:00|10897.88|10897.88|10897.48|10897.48|10897.88|10897.88|10897.48|10897.48|0
1650614290000|2022-04-22 07:58:10|10897.37|10897.37|10897.27|10897.27|10898.49|10898.49|10897.27|10897.27|0
1650614300000|2022-04-22 07:58:20|10896.29|10896.29|10897.08|10897.08|10897.08|10897.08|10896.29|10896.29|0
1650614310000|2022-04-22 07:58:30|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|0
1650614320000|2022-04-22 07:58:40|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|10895.71|0
1650614330000|2022-04-22 07:58:50|10894.53|10894.53|10893.34|10893.34|10894.53|10894.53|10893.34|10893.34|0
1650614340000|2022-04-22 07:59:00|10894.53|10894.53|10893.73|10893.73|10894.53|10894.53|10893.73|10893.73|0
1650614350000|2022-04-22 07:59:10|10894.53|10894.53|10898.6|10898.6|10898.6|10898.6|10894.53|10894.53|0
1650614360000|2022-04-22 07:59:20|10899.39|10899.39|10899.39|10899.39|10899.39|10899.39|10899.39|10899.39|0
1650614370000|2022-04-22 07:59:30|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|0
1650614380000|2022-04-22 07:59:40|10901.55|10901.55|10903.15|10903.15|10903.15|10903.15|10901.55|10901.55|0
1650614390000|2022-04-22 07:59:50|10902.18|10902.18|10901.22|10901.22|10902.18|10902.18|10901.22|10901.22|0
1650614400000|2022-04-22 08:00:00|10900.24|10900.24|10898.13|10898.13|10900.5|10900.5|10898.13|10898.13|0
1650614410000|2022-04-22 08:00:10|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|10898.27|0
1650614440000|2022-04-22 08:00:40|10899.25|10899.25|10900.87|10900.87|10902.05|10902.05|10899.25|10899.25|0
1650614460000|2022-04-22 08:01:00|10901.02|10901.02|10900.62|10900.62|10901.02|10901.02|10900.62|10900.62|0
1650614470000|2022-04-22 08:01:10|10899.44|10899.44|10898.26|10898.26|10899.44|10899.44|10898.26|10898.26|0
1650614480000|2022-04-22 08:01:20|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|10897.88|0
1650614490000|2022-04-22 08:01:30|10897.62|10897.62|10903.59|10903.59|10903.59|10903.59|10897.36|10897.36|0
1650614500000|2022-04-22 08:01:40|10903.2|10903.2|10903.15|10903.15|10903.41|10903.41|10903.15|10903.15|0
1650614510000|2022-04-22 08:01:50|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|0
1650614520000|2022-04-22 08:02:00|10900.01|10900.01|10900.7|10900.7|10900.7|10900.7|10900.01|10900.01|0
1650614530000|2022-04-22 08:02:10|10901.05|10901.05|10902.53|10902.53|10902.53|10902.53|10901.05|10901.05|0
1650614540000|2022-04-22 08:02:20|10901.74|10901.74|10903.32|10903.32|10903.53|10903.53|10901.74|10901.74|0
1650614550000|2022-04-22 08:02:30|10903.72|10903.72|10903.6|10903.6|10903.72|10903.72|10903.6|10903.6|0
1650614560000|2022-04-22 08:02:40|10902.63|10902.63|10903.39|10903.39|10903.39|10903.39|10902.63|10902.63|0
1650614570000|2022-04-22 08:02:50|10903.26|10903.26|10903.13|10903.13|10904.31|10904.31|10903.13|10903.13|0
1650614580000|2022-04-22 08:03:00|10902.92|10902.92|10901.32|10901.32|10902.92|10902.92|10901.32|10901.32|0
1650614590000|2022-04-22 08:03:10|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|10901.2|0
1650614600000|2022-04-22 08:03:20|10900.8|10900.8|10900.3|10900.3|10900.8|10900.8|10900.3|10900.3|0
1650614610000|2022-04-22 08:03:30|10899.2|10899.2|10898.96|10898.96|10899.2|10899.2|10898.96|10898.96|0
1650614620000|2022-04-22 08:03:40|10898.63|10898.63|10894.7|10894.7|10898.63|10898.63|10894.7|10894.7|0
1650614630000|2022-04-22 08:03:50|10894.01|10894.01|10893.48|10893.48|10894.01|10894.01|10893.36|10893.36|0
1650614640000|2022-04-22 08:04:00|10894.67|10894.67|10895.01|10895.01|10895.01|10895.01|10894.67|10894.67|0
1650614650000|2022-04-22 08:04:10|10895.99|10895.99|10896.49|10896.49|10896.49|10896.49|10895.99|10895.99|0
1650614660000|2022-04-22 08:04:20|10897.67|10897.67|10898.05|10898.05|10898.47|10898.47|10897.67|10897.67|0
1650614670000|2022-04-22 08:04:30|10899.02|10899.02|10899.71|10899.71|10899.71|10899.71|10899.02|10899.02|0
1650614680000|2022-04-22 08:04:40|10900.21|10900.21|10901.4|10901.4|10901.4|10901.4|10900.21|10900.21|0
1650614690000|2022-04-22 08:04:50|10901.79|10901.79|10902.77|10902.77|10902.77|10902.77|10901.79|10901.79|0
1650614700000|2022-04-22 08:05:00|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|10902.92|0
1650614710000|2022-04-22 08:05:10|10902.69|10902.69|10902.86|10902.86|10902.86|10902.86|10902.69|10902.69|0
1650614720000|2022-04-22 08:05:20|10903.01|10903.01|10903.35|10903.35|10903.35|10903.35|10903.01|10903.01|0
1650614730000|2022-04-22 08:05:30|10902.95|10902.95|10902.95|10902.95|10902.95|10902.95|10902.95|10902.95|0
1650614740000|2022-04-22 08:05:40|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|10901.63|0
1650614750000|2022-04-22 08:05:50|10900.45|10900.45|10901.23|10901.23|10901.23|10901.23|10900.45|10900.45|0
1650614760000|2022-04-22 08:06:00|10900.97|10900.97|10903.77|10903.77|10903.77|10903.77|10900.97|10900.97|0
1650614780000|2022-04-22 08:06:20|10906.14|10906.14|10906.14|10906.14|10906.14|10906.14|10906.14|10906.14|0
1650614790000|2022-04-22 08:06:30|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|10906.93|0
1650614800000|2022-04-22 08:06:40|10907.01|10907.01|10905.87|10905.87|10907.01|10907.01|10905.87|10905.87|0
1650614810000|2022-04-22 08:06:50|10904.89|10904.89|10903.63|10903.63|10904.89|10904.89|10903.63|10903.63|0
1650614820000|2022-04-22 08:07:00|10903.78|10903.78|10903.88|10903.88|10903.88|10903.88|10903.57|10903.57|0
1650614830000|2022-04-22 08:07:10|10904.14|10904.14|10903.86|10903.86|10904.91|10904.91|10903.86|10903.86|0
1650614840000|2022-04-22 08:07:20|10904.28|10904.28|10902.96|10902.96|10904.28|10904.28|10902.61|10902.61|0
1650614850000|2022-04-22 08:07:30|10900.28|10900.28|10898.98|10898.98|10900.28|10900.28|10898.98|10898.98|0
1650614890000|2022-04-22 08:08:10|10898|10898|10895.44|10895.44|10898|10898|10895.44|10895.44|0
1650614900000|2022-04-22 08:08:20|10895.79|10895.79|10893.99|10893.99|10895.79|10895.79|10893.85|10893.85|0
1650614930000|2022-04-22 08:08:50|10894.2|10894.2|10893.22|10893.22|10894.2|10894.2|10893.22|10893.22|0
1650614940000|2022-04-22 08:09:00|10892.51|10892.51|10892.72|10892.72|10892.72|10892.72|10892.51|10892.51|0
1650614960000|2022-04-22 08:09:20|10892.32|10892.32|10889.41|10889.41|10892.32|10892.32|10889.41|10889.41|0
1650614970000|2022-04-22 08:09:30|10889.26|10889.26|10889.27|10889.27|10889.27|10889.27|10889.19|10889.19|0
1650614980000|2022-04-22 08:09:40|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|10889.19|0
1650614990000|2022-04-22 08:09:50|10889.71|10889.71|10890.12|10890.12|10890.12|10890.12|10889.71|10889.71|0
1650615000000|2022-04-22 08:10:00|10890.19|10890.19|10888.39|10888.39|10890.35|10890.35|10888.39|10888.39|0
1650615010000|2022-04-22 08:10:10|10888.62|10888.62|10888.55|10888.55|10888.62|10888.62|10888.55|10888.55|0
1650615030000|2022-04-22 08:10:30|10889.73|10889.73|10890.14|10890.14|10890.14|10890.14|10889.73|10889.73|0
1650615050000|2022-04-22 08:10:50|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|10889.23|0
1650615060000|2022-04-22 08:11:00|10889.06|10889.06|10888.69|10888.69|10889.06|10889.06|10888.69|10888.69|0
1650615070000|2022-04-22 08:11:10|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|10888.34|0
1650615080000|2022-04-22 08:11:20|10888.26|10888.26|10888.26|10888.26|10888.26|10888.26|10888.26|10888.26|0
1650615090000|2022-04-22 08:11:30|10888.66|10888.66|10888.51|10888.51|10888.66|10888.66|10888.51|10888.51|0
1650615100000|2022-04-22 08:11:40|10888.61|10888.61|10886.15|10886.15|10888.61|10888.61|10885.27|10885.27|0
1650615120000|2022-04-22 08:12:00|10887.34|10887.34|10887.34|10887.34|10887.34|10887.34|10887.34|10887.34|0
1650615170000|2022-04-22 08:12:50|10883.5|10883.5|10880.9|10880.9|10883.5|10883.5|10879.72|10879.72|0
1650615180000|2022-04-22 08:13:00|10881.69|10881.69|10881.92|10881.92|10882.09|10882.09|10881.69|10881.69|0
1650615190000|2022-04-22 08:13:10|10882.13|10882.13|10881.92|10881.92|10882.13|10882.13|10881.92|10881.92|0
1650615200000|2022-04-22 08:13:20|10881.42|10881.42|10878.62|10878.62|10881.42|10881.42|10878.62|10878.62|0
1650615210000|2022-04-22 08:13:30|10878.12|10878.12|10878.54|10878.54|10878.73|10878.73|10878.12|10878.12|0
1650615220000|2022-04-22 08:13:40|10878.31|10878.31|10879.12|10879.12|10879.12|10879.12|10878.14|10878.14|0
1650615230000|2022-04-22 08:13:50|10879.33|10879.33|10879.07|10879.07|10879.33|10879.33|10879.07|10879.07|0
1650615240000|2022-04-22 08:14:00|10878.67|10878.67|10878.67|10878.67|10878.67|10878.67|10878.67|10878.67|0
1650615250000|2022-04-22 08:14:10|10879.07|10879.07|10880.3|10880.3|10880.3|10880.3|10878.93|10878.93|0
1650615260000|2022-04-22 08:14:20|10881.28|10881.28|10882.32|10882.32|10882.32|10882.32|10881.21|10881.21|0
1650615270000|2022-04-22 08:14:30|10882.25|10882.25|10882.58|10882.58|10882.58|10882.58|10882.05|10882.05|0
1650615290000|2022-04-22 08:14:50|10882.65|10882.65|10881.62|10881.62|10882.65|10882.65|10881.62|10881.62|0
1650615300000|2022-04-22 08:15:00|10881.42|10881.42|10880.29|10880.29|10881.42|10881.42|10880.29|10880.29|0
1650615320000|2022-04-22 08:15:20|10879.68|10879.68|10878.7|10878.7|10879.68|10879.68|10878.7|10878.7|0
1650615330000|2022-04-22 08:15:30|10878.81|10878.81|10877.66|10877.66|10878.81|10878.81|10877.66|10877.66|0
1650615360000|2022-04-22 08:16:00|10878.17|10878.17|10878.88|10878.88|10878.88|10878.88|10878.17|10878.17|0
1650615370000|2022-04-22 08:16:10|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|0
1650615380000|2022-04-22 08:16:20|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|10877.74|0
1650615390000|2022-04-22 08:16:30|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|10877.68|0
1650615400000|2022-04-22 08:16:40|10876.36|10876.36|10876.6|10876.6|10876.6|10876.6|10876.36|10876.36|0
1650615410000|2022-04-22 08:16:50|10876.47|10876.47|10876.47|10876.47|10876.47|10876.47|10876.47|10876.47|0
1650615420000|2022-04-22 08:17:00|10876.05|10876.05|10877.23|10877.23|10877.23|10877.23|10876.05|10876.05|0
1650615430000|2022-04-22 08:17:10|10879.19|10879.19|10881.16|10881.16|10881.16|10881.16|10879.19|10879.19|0
1650615450000|2022-04-22 08:17:30|10881.67|10881.67|10881.67|10881.67|10881.67|10881.67|10881.67|10881.67|0
1650615460000|2022-04-22 08:17:40|10882.85|10882.85|10881.67|10881.67|10882.85|10882.85|10881.67|10881.67|0
1650615470000|2022-04-22 08:17:50|10881.88|10881.88|10881.88|10881.88|10881.88|10881.88|10881.88|10881.88|0
1650615480000|2022-04-22 08:18:00|10882.85|10882.85|10883.83|10883.83|10883.83|10883.83|10882.85|10882.85|0
1650615490000|2022-04-22 08:18:10|10884.52|10884.52|10885.07|10885.07|10886.05|10886.05|10884.52|10884.52|0
1650615500000|2022-04-22 08:18:20|10885.47|10885.47|10885.86|10885.86|10885.86|10885.86|10885.47|10885.47|0
1650615520000|2022-04-22 08:18:40|10885.63|10885.63|10883.77|10883.77|10885.63|10885.63|10883.77|10883.77|0
1650615530000|2022-04-22 08:18:50|10882.79|10882.79|10882.59|10882.59|10883.77|10883.77|10882.59|10882.59|0
1650615540000|2022-04-22 08:19:00|10883.56|10883.56|10886.92|10886.92|10886.92|10886.92|10883.56|10883.56|0
1650615550000|2022-04-22 08:19:10|10887.04|10887.04|10886.98|10886.98|10887.21|10887.21|10886.98|10886.98|0
1650615570000|2022-04-22 08:19:30|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|10887.1|0
1650615590000|2022-04-22 08:19:50|10886.64|10886.64|10881.56|10881.56|10886.64|10886.64|10881.56|10881.56|0
1650615600000|2022-04-22 08:20:00|10881.23|10881.23|10881.44|10881.44|10881.44|10881.44|10881.23|10881.23|0
1650615620000|2022-04-22 08:20:20|10882.62|10882.62|10879.86|10879.86|10882.62|10882.62|10879.86|10879.86|0
1650615630000|2022-04-22 08:20:30|10879.46|10879.46|10879.06|10879.06|10879.46|10879.46|10879.06|10879.06|0
1650615640000|2022-04-22 08:20:40|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|10879.23|0
1650615650000|2022-04-22 08:20:50|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|10879.92|0
1650615660000|2022-04-22 08:21:00|10880.32|10880.32|10881.18|10881.18|10881.18|10881.18|10879.97|10879.97|0
1650615670000|2022-04-22 08:21:10|10881.68|10881.68|10882.31|10882.31|10882.43|10882.43|10881.45|10881.45|0
1650615680000|2022-04-22 08:21:20|10883.06|10883.06|10883.06|10883.06|10883.06|10883.06|10883.06|10883.06|0
1650615690000|2022-04-22 08:21:30|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|0
1650615700000|2022-04-22 08:21:40|10882.39|10882.39|10882.51|10882.51|10882.51|10882.51|10882.39|10882.39|0
1650615710000|2022-04-22 08:21:50|10877.63|10877.63|10871.28|10871.28|10877.63|10877.63|10871.28|10871.28|0
1650615720000|2022-04-22 08:22:00|10870.95|10870.95|10870.22|10870.22|10870.95|10870.95|10870.22|10870.22|0
1650615730000|2022-04-22 08:22:10|10870.77|10870.77|10870.35|10870.35|10870.77|10870.77|10870.35|10870.35|0
1650615750000|2022-04-22 08:22:30|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|0
1650615760000|2022-04-22 08:22:40|10870.38|10870.38|10869.74|10869.74|10871.7|10871.7|10869.74|10869.74|0
1650615770000|2022-04-22 08:22:50|10869.63|10869.63|10872.21|10872.21|10872.21|10872.21|10869.63|10869.63|0
1650615780000|2022-04-22 08:23:00|10875.35|10875.35|10875.56|10875.56|10875.56|10875.56|10875.35|10875.35|0
1650615790000|2022-04-22 08:23:10|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|0
1650615800000|2022-04-22 08:23:20|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|10876.88|0
1650615820000|2022-04-22 08:23:40|10877.22|10877.22|10879.68|10879.68|10879.68|10879.68|10877.22|10877.22|0
1650615830000|2022-04-22 08:23:50|10879.84|10879.84|10880.24|10880.24|10880.24|10880.24|10879.84|10879.84|0
1650615840000|2022-04-22 08:24:00|10880.64|10880.64|10880.24|10880.24|10880.64|10880.64|10880.24|10880.24|0
1650615850000|2022-04-22 08:24:10|10881.42|10881.42|10881.5|10881.5|10881.84|10881.84|10881.42|10881.42|0
1650615860000|2022-04-22 08:24:20|10882.48|10882.48|10883.45|10883.45|10883.45|10883.45|10882.48|10882.48|0
1650615870000|2022-04-22 08:24:30|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|10883.55|0
1650615900000|2022-04-22 08:25:00|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|10883.42|0
1650615910000|2022-04-22 08:25:10|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|10883.21|0
1650615920000|2022-04-22 08:25:20|10886.34|10886.34|10890.21|10890.21|10890.21|10890.21|10886.34|10886.34|0
1650615930000|2022-04-22 08:25:30|10889.03|10889.03|10888.87|10888.87|10889.03|10889.03|10888.87|10888.87|0
1650615950000|2022-04-22 08:25:50|10889.56|10889.56|10889.38|10889.38|10889.56|10889.56|10889.15|10889.15|0
1650615960000|2022-04-22 08:26:00|10889.55|10889.55|10890.34|10890.34|10890.34|10890.34|10889.55|10889.55|0
1650615980000|2022-04-22 08:26:20|10890.84|10890.84|10893.21|10893.21|10893.21|10893.21|10890.84|10890.84|0
1650616000000|2022-04-22 08:26:40|10894.39|10894.39|10894.26|10894.26|10894.39|10894.39|10894.26|10894.26|0
1650616010000|2022-04-22 08:26:50|10894.33|10894.33|10894.97|10894.97|10894.97|10894.97|10894.33|10894.33|0
1650616030000|2022-04-22 08:27:10|10895.43|10895.43|10895.55|10895.55|10895.55|10895.55|10895.43|10895.43|0
1650616040000|2022-04-22 08:27:20|10895.76|10895.76|10895.99|10895.99|10895.99|10895.99|10895.76|10895.76|0
1650616050000|2022-04-22 08:27:30|10895.6|10895.6|10895.6|10895.6|10895.6|10895.6|10895.6|10895.6|0
1650616060000|2022-04-22 08:27:40|10895.54|10895.54|10895.41|10895.41|10895.54|10895.54|10895.41|10895.41|0
1650616090000|2022-04-22 08:28:10|10895.81|10895.81|10896.09|10896.09|10896.09|10896.09|10895.81|10895.81|0
1650616100000|2022-04-22 08:28:20|10895.7|10895.7|10895.82|10895.82|10895.82|10895.82|10895.7|10895.7|0
1650616110000|2022-04-22 08:28:30|10895.13|10895.13|10895|10895|10895.13|10895.13|10895|10895|0
1650616120000|2022-04-22 08:28:40|10895.57|10895.57|10895.5|10895.5|10895.66|10895.66|10895.5|10895.5|0
1650616130000|2022-04-22 08:28:50|10895.29|10895.29|10895.15|10895.15|10895.5|10895.5|10894.81|10894.81|0
1650616140000|2022-04-22 08:29:00|10896.13|10896.13|10899.85|10899.85|10899.85|10899.85|10896|10896|0
1650616150000|2022-04-22 08:29:10|10900.91|10900.91|10903.24|10903.24|10903.24|10903.24|10900.91|10900.91|0
1650616170000|2022-04-22 08:29:30|10903.63|10903.63|10904.61|10904.61|10904.61|10904.61|10903.63|10903.63|0
1650616190000|2022-04-22 08:29:50|10905.01|10905.01|10905.27|10905.27|10905.27|10905.27|10905.01|10905.01|0
1650616200000|2022-04-22 08:30:00|10906.46|10906.46|10906.03|10906.03|10906.46|10906.46|10906.03|10906.03|0
1650616210000|2022-04-22 08:30:10|10906.16|10906.16|10906.24|10906.24|10907.42|10907.42|10906.16|10906.16|0
1650616220000|2022-04-22 08:30:20|10906.17|10906.17|10906.31|10906.31|10906.31|10906.31|10906.17|10906.17|0
1650616250000|2022-04-22 08:30:50|10905.12|10905.12|10904.4|10904.4|10905.12|10905.12|10903.94|10903.94|0
1650616260000|2022-04-22 08:31:00|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|10903.61|0
1650616280000|2022-04-22 08:31:20|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|0
1650616290000|2022-04-22 08:31:30|10903.47|10903.47|10902.66|10902.66|10903.47|10903.47|10902.66|10902.66|0
1650616330000|2022-04-22 08:32:10|10903.36|10903.36|10904.06|10904.06|10904.06|10904.06|10903.26|10903.26|0
1650616340000|2022-04-22 08:32:20|10904.32|10904.32|10904.52|10904.52|10904.52|10904.52|10904.32|10904.32|0
1650616350000|2022-04-22 08:32:30|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|10903.89|0
1650616380000|2022-04-22 08:33:00|10905.07|10905.07|10910.36|10910.36|10911.14|10911.14|10905.07|10905.07|0
1650616390000|2022-04-22 08:33:10|10909.18|10909.18|10909.06|10909.06|10909.18|10909.18|10908.09|10908.09|0
1650616400000|2022-04-22 08:33:20|10909.27|10909.27|10910.05|10910.05|10910.45|10910.45|10909.27|10909.27|0
1650616410000|2022-04-22 08:33:30|10910.17|10910.17|10910.17|10910.17|10910.17|10910.17|10909.96|10909.96|0
1650616420000|2022-04-22 08:33:40|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|0
1650616430000|2022-04-22 08:33:50|10910.64|10910.64|10909.46|10909.46|10910.64|10910.64|10909.46|10909.46|0
1650616450000|2022-04-22 08:34:10|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|0
1650616460000|2022-04-22 08:34:20|10909.16|10909.16|10909.42|10909.42|10909.42|10909.42|10909.16|10909.16|0
1650616470000|2022-04-22 08:34:30|10910.21|10910.21|10910.21|10910.21|10910.21|10910.21|10910.21|10910.21|0
1650616480000|2022-04-22 08:34:40|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|0
1650616490000|2022-04-22 08:34:50|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|10910.15|0
1650616500000|2022-04-22 08:35:00|10911.33|10911.33|10914.89|10914.89|10914.89|10914.89|10911.33|10911.33|0
1650616510000|2022-04-22 08:35:10|10914.82|10914.82|10914.47|10914.47|10914.82|10914.82|10914.47|10914.47|0
1650616520000|2022-04-22 08:35:20|10914.17|10914.17|10914.17|10914.17|10914.17|10914.17|10914.01|10914.01|0
1650616530000|2022-04-22 08:35:30|10914.32|10914.32|10914.55|10914.55|10914.55|10914.55|10914.24|10914.24|0
1650616540000|2022-04-22 08:35:40|10914.75|10914.75|10912.03|10912.03|10914.85|10914.85|10911.05|10911.05|0
1650616550000|2022-04-22 08:35:50|10910.84|10910.84|10910.93|10910.93|10910.93|10910.93|10910.78|10910.78|0
1650616560000|2022-04-22 08:36:00|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|0
1650616570000|2022-04-22 08:36:10|10909.55|10909.55|10908.8|10908.8|10909.55|10909.55|10908.8|10908.8|0
1650616580000|2022-04-22 08:36:20|10909.03|10909.03|10909.26|10909.26|10909.38|10909.38|10909.03|10909.03|0
1650616590000|2022-04-22 08:36:30|10909.15|10909.15|10909.38|10909.38|10909.38|10909.38|10909.15|10909.15|0
1650616600000|2022-04-22 08:36:40|10910.36|10910.36|10911.68|10911.68|10911.68|10911.68|10910.36|10910.36|0
1650616610000|2022-04-22 08:36:50|10911.89|10911.89|10911.72|10911.72|10911.89|10911.89|10911.68|10911.68|0
1650616620000|2022-04-22 08:37:00|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|10911.65|0
1650616630000|2022-04-22 08:37:10|10913.63|10913.63|10913.03|10913.03|10913.83|10913.83|10913.03|10913.03|0
1650616640000|2022-04-22 08:37:20|10913.19|10913.19|10912.84|10912.84|10913.19|10913.19|10912.84|10912.84|0
1650616670000|2022-04-22 08:37:50|10911.86|10911.86|10913.41|10913.41|10913.41|10913.41|10911.86|10911.86|0
1650616680000|2022-04-22 08:38:00|10913.01|10913.01|10912.62|10912.62|10913.01|10913.01|10912.22|10912.22|0
1650616690000|2022-04-22 08:38:10|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|0
1650616700000|2022-04-22 08:38:20|10912.67|10912.67|10912.67|10912.67|10912.67|10912.67|10912.67|10912.67|0
1650616710000|2022-04-22 08:38:30|10912.46|10912.46|10910.65|10910.65|10912.46|10912.46|10910.65|10910.65|0
1650616730000|2022-04-22 08:38:50|10910.57|10910.57|10910.52|10910.52|10910.73|10910.73|10910.52|10910.52|0
1650616760000|2022-04-22 08:39:20|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|10911.49|0
1650616770000|2022-04-22 08:39:30|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|10911.7|0
1650616790000|2022-04-22 08:39:50|10912.08|10912.08|10912.08|10912.08|10912.08|10912.08|10912.08|10912.08|0
1650616800000|2022-04-22 08:40:00|10911.1|10911.1|10911.77|10911.77|10911.9|10911.9|10911.1|10911.1|0
1650616810000|2022-04-22 08:40:10|10911.9|10911.9|10912.16|10912.16|10912.16|10912.16|10911.9|10911.9|0
1650616820000|2022-04-22 08:40:20|10911.18|10911.18|10906.3|10906.3|10911.18|10911.18|10906.3|10906.3|0
1650616830000|2022-04-22 08:40:30|10906.07|10906.07|10906.61|10906.61|10907.08|10907.08|10905.18|10905.18|0
1650616840000|2022-04-22 08:40:40|10905.43|10905.43|10907.8|10907.8|10908.15|10908.15|10905.43|10905.43|0
1650616850000|2022-04-22 08:40:50|10907.75|10907.75|10907.75|10907.75|10907.75|10907.75|10907.75|10907.75|0
1650616860000|2022-04-22 08:41:00|10908.14|10908.14|10909.72|10909.72|10909.72|10909.72|10908.14|10908.14|0
1650616890000|2022-04-22 08:41:30|10908.75|10908.75|10907.69|10907.69|10908.75|10908.75|10907.69|10907.69|0
1650616900000|2022-04-22 08:41:40|10907.3|10907.3|10904.82|10904.82|10907.3|10907.3|10904.82|10904.82|0
1650616920000|2022-04-22 08:42:00|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|0
1650616930000|2022-04-22 08:42:10|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|10905.54|0
1650616940000|2022-04-22 08:42:20|10904.36|10904.36|10903.94|10903.94|10904.36|10904.36|10903.94|10903.94|0
1650616950000|2022-04-22 08:42:30|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|10904.06|0
1650616960000|2022-04-22 08:42:40|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|10905.25|0
1650617020000|2022-04-22 08:43:40|10904.9|10904.9|10904.78|10904.78|10904.9|10904.9|10904.78|10904.78|0
1650617030000|2022-04-22 08:43:50|10904.38|10904.38|10904.49|10904.49|10904.49|10904.49|10904.26|10904.26|0
1650617040000|2022-04-22 08:44:00|10904.34|10904.34|10902.19|10902.19|10904.34|10904.34|10902.19|10902.19|0
1650617050000|2022-04-22 08:44:10|10902.13|10902.13|10902.01|10902.01|10902.13|10902.13|10902.01|10902.01|0
1650617070000|2022-04-22 08:44:30|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|10901.81|0
1650617080000|2022-04-22 08:44:40|10900.63|10900.63|10901.42|10901.42|10901.42|10901.42|10898.26|10898.26|0
1650617090000|2022-04-22 08:44:50|10901.77|10901.77|10904.52|10904.52|10904.52|10904.52|10901.77|10901.77|0
1650617100000|2022-04-22 08:45:00|10905.7|10905.7|10908.07|10908.07|10908.07|10908.07|10905.7|10905.7|0
1650617110000|2022-04-22 08:45:10|10908.33|10908.33|10908.58|10908.58|10908.58|10908.58|10908.33|10908.33|0
1650617140000|2022-04-22 08:45:40|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|10908.38|0
1650617150000|2022-04-22 08:45:50|10908.73|10908.73|10908.8|10908.8|10908.8|10908.8|10908.73|10908.73|0
1650617160000|2022-04-22 08:46:00|10909.08|10909.08|10909.87|10909.87|10909.87|10909.87|10908.9|10908.9|0
1650617170000|2022-04-22 08:46:10|10909.48|10909.48|10909.98|10909.98|10909.98|10909.98|10909.48|10909.48|0
1650617190000|2022-04-22 08:46:30|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|0
1650617200000|2022-04-22 08:46:40|10912.74|10912.74|10912.74|10912.74|10912.74|10912.74|10912.74|10912.74|0
1650617220000|2022-04-22 08:47:00|10912.89|10912.89|10913.64|10913.64|10913.64|10913.64|10912.89|10912.89|0
1650617230000|2022-04-22 08:47:10|10913.24|10913.24|10915.4|10915.4|10915.4|10915.4|10913.24|10913.24|0
1650617240000|2022-04-22 08:47:20|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|10915.75|0
1650617250000|2022-04-22 08:47:30|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|10915.35|0
1650617260000|2022-04-22 08:47:40|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|0
1650617270000|2022-04-22 08:47:50|10916.38|10916.38|10915.98|10915.98|10916.38|10916.38|10915.98|10915.98|0
1650617280000|2022-04-22 08:48:00|10915.47|10915.47|10917.79|10917.79|10917.79|10917.79|10915.47|10915.47|0
1650617290000|2022-04-22 08:48:10|10916.61|10916.61|10916.94|10916.94|10916.94|10916.94|10916.61|10916.61|0
1650617300000|2022-04-22 08:48:20|10916.77|10916.77|10916.43|10916.43|10916.77|10916.77|10916.43|10916.43|0
1650617330000|2022-04-22 08:48:50|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|0
1650617340000|2022-04-22 08:49:00|10917.8|10917.8|10917.87|10917.87|10917.87|10917.87|10917.8|10917.8|0
1650617350000|2022-04-22 08:49:10|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|0
1650617360000|2022-04-22 08:49:20|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|10918.31|0
1650617370000|2022-04-22 08:49:30|10919|10919|10919|10919|10919|10919|10919|10919|0
1650617380000|2022-04-22 08:49:40|10919.38|10919.38|10919.38|10919.38|10919.38|10919.38|10919.38|10919.38|0
1650617390000|2022-04-22 08:49:50|10919.77|10919.77|10919.77|10919.77|10919.77|10919.77|10919.77|10919.77|0
1650617400000|2022-04-22 08:50:00|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|10920.56|0
1650617410000|2022-04-22 08:50:10|10919.24|10919.24|10917.98|10917.98|10919.24|10919.24|10917.98|10917.98|0
1650617420000|2022-04-22 08:50:20|10916.8|10916.8|10917.59|10917.59|10917.59|10917.59|10916.8|10916.8|0
1650617430000|2022-04-22 08:50:30|10918.39|10918.39|10917.9|10917.9|10918.44|10918.44|10917.9|10917.9|0
1650617440000|2022-04-22 08:50:40|10918.02|10918.02|10917.88|10917.88|10918.02|10918.02|10917.88|10917.88|0
1650617450000|2022-04-22 08:50:50|10918.29|10918.29|10918.52|10918.52|10918.52|10918.52|10918.29|10918.29|0
1650617460000|2022-04-22 08:51:00|10919.31|10919.31|10921.27|10921.27|10921.27|10921.27|10919.31|10919.31|0
1650617470000|2022-04-22 08:51:10|10921.66|10921.66|10921.66|10921.66|10921.66|10921.66|10921.66|10921.66|0
1650617480000|2022-04-22 08:51:20|10922.06|10922.06|10921.87|10921.87|10922.06|10922.06|10921.66|10921.66|0
1650617500000|2022-04-22 08:51:40|10922.09|10922.09|10922.06|10922.06|10922.46|10922.46|10921.66|10921.66|0
1650617510000|2022-04-22 08:51:50|10922.86|10922.86|10922.63|10922.63|10922.86|10922.86|10922.63|10922.63|0
1650617520000|2022-04-22 08:52:00|10922.23|10922.23|10922.57|10922.57|10922.57|10922.57|10922.23|10922.23|0
1650617530000|2022-04-22 08:52:10|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|10922.34|0
1650617550000|2022-04-22 08:52:30|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|0
1650617560000|2022-04-22 08:52:40|10922.25|10922.25|10922.64|10922.64|10922.64|10922.64|10922.25|10922.25|0
1650617580000|2022-04-22 08:53:00|10921.67|10921.67|10917.21|10917.21|10921.67|10921.67|10917.21|10917.21|0
1650617610000|2022-04-22 08:53:30|10916.41|10916.41|10917.21|10917.21|10917.21|10917.21|10916.41|10916.41|0
1650617620000|2022-04-22 08:53:40|10917.61|10917.61|10918.58|10918.58|10918.58|10918.58|10917.61|10917.61|0
1650617630000|2022-04-22 08:53:50|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|10918.19|0
1650617640000|2022-04-22 08:54:00|10918.58|10918.58|10918.46|10918.46|10918.58|10918.58|10918.46|10918.46|0
1650617650000|2022-04-22 08:54:10|10918.57|10918.57|10918|10918|10918.57|10918.57|10918|10918|0
1650617660000|2022-04-22 08:54:20|10918.11|10918.11|10918.11|10918.11|10918.11|10918.11|10917.88|10917.88|0
1650617680000|2022-04-22 08:54:40|10917.77|10917.77|10917.77|10917.77|10917.77|10917.77|10917.77|10917.77|0
1650617690000|2022-04-22 08:54:50|10917.37|10917.37|10917.49|10917.49|10917.89|10917.89|10917.37|10917.37|0
1650617700000|2022-04-22 08:55:00|10914.57|10914.57|10914.96|10914.96|10914.96|10914.96|10914.57|10914.57|0
1650617720000|2022-04-22 08:55:20|10917.87|10917.87|10918.21|10918.21|10918.21|10918.21|10917.87|10917.87|0
1650617750000|2022-04-22 08:55:50|10917.81|10917.81|10917.42|10917.42|10917.81|10917.81|10917.42|10917.42|0
1650617760000|2022-04-22 08:56:00|10916.62|10916.62|10913.25|10913.25|10916.62|10916.62|10913.25|10913.25|0
1650617770000|2022-04-22 08:56:10|10913.09|10913.09|10910.16|10910.16|10913.09|10913.09|10910.16|10910.16|0
1650617780000|2022-04-22 08:56:20|10908.98|10908.98|10908.98|10908.98|10908.98|10908.98|10908.98|10908.98|0
1650617790000|2022-04-22 08:56:30|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|10908.74|0
1650617800000|2022-04-22 08:56:40|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|10908.63|0
1650617810000|2022-04-22 08:56:50|10908.7|10908.7|10907.33|10907.33|10908.7|10908.7|10907.33|10907.33|0
1650617820000|2022-04-22 08:57:00|10906.53|10906.53|10905.16|10905.16|10906.53|10906.53|10905.16|10905.16|0
1650617830000|2022-04-22 08:57:10|10904.18|10904.18|10902.73|10902.73|10904.44|10904.44|10902.73|10902.73|0
1650617840000|2022-04-22 08:57:20|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|10903.13|0
1650617850000|2022-04-22 08:57:30|10903|10903|10901.82|10901.82|10903|10903|10901.82|10901.82|0
1650617860000|2022-04-22 08:57:40|10900.1|10900.1|10900.1|10900.1|10900.1|10900.1|10900.1|10900.1|0
1650617870000|2022-04-22 08:57:50|10898.91|10898.91|10891.55|10891.55|10898.91|10898.91|10891.55|10891.55|0
1650617880000|2022-04-22 08:58:00|10891.34|10891.34|10891.34|10891.34|10891.34|10891.34|10891.34|10891.34|0
1650617890000|2022-04-22 08:58:10|10891.55|10891.55|10891.64|10891.64|10892.73|10892.73|10891.55|10891.55|0
1650617900000|2022-04-22 08:58:20|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|10891.85|0
1650617910000|2022-04-22 08:58:30|10892.65|10892.65|10892.53|10892.53|10892.65|10892.65|10892.53|10892.53|0
1650617920000|2022-04-22 08:58:40|10892.19|10892.19|10892.4|10892.4|10892.4|10892.4|10892.19|10892.19|0
1650617930000|2022-04-22 08:58:50|10892|10892|10894.62|10894.62|10894.71|10894.71|10892|10892|0
1650617940000|2022-04-22 08:59:00|10894.22|10894.22|10893.82|10893.82|10894.22|10894.22|10893.82|10893.82|0
1650617950000|2022-04-22 08:59:10|10893.42|10893.42|10894.82|10894.82|10894.82|10894.82|10893.42|10893.42|0
1650617970000|2022-04-22 08:59:30|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|10895.8|0
1650617980000|2022-04-22 08:59:40|10895.66|10895.66|10895.44|10895.44|10895.66|10895.66|10895.44|10895.44|0
1650617990000|2022-04-22 08:59:50|10895.02|10895.02|10895.66|10895.66|10895.66|10895.66|10895.02|10895.02|0
1650618000000|2022-04-22 09:00:00|10895.15|10895.15|10896.13|10896.13|10896.13|10896.13|10895.15|10895.15|0
1650618020000|2022-04-22 09:00:20|10897.16|10897.16|10896.82|10896.82|10897.16|10897.16|10896.82|10896.82|0
1650618030000|2022-04-22 09:00:30|10896.21|10896.21|10896.21|10896.21|10896.21|10896.21|10896.21|10896.21|0
1650618040000|2022-04-22 09:00:40|10896.14|10896.14|10896.26|10896.26|10896.26|10896.26|10896.14|10896.14|0
1650618050000|2022-04-22 09:00:50|10896.49|10896.49|10896.28|10896.28|10896.7|10896.7|10896.28|10896.28|0
1650618060000|2022-04-22 09:01:00|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|0
1650618070000|2022-04-22 09:01:10|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|10896.33|0
1650618090000|2022-04-22 09:01:30|10898.28|10898.28|10896.56|10896.56|10898.28|10898.28|10896.56|10896.56|0
1650618110000|2022-04-22 09:01:50|10895.77|10895.77|10896.56|10896.56|10896.56|10896.56|10895.77|10895.77|0
1650618120000|2022-04-22 09:02:00|10895.38|10895.38|10895.66|10895.66|10895.78|10895.78|10895.38|10895.38|0
1650618170000|2022-04-22 09:02:50|10895.26|10895.26|10895.87|10895.87|10895.87|10895.87|10895.26|10895.26|0
1650618180000|2022-04-22 09:03:00|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|0
1650618190000|2022-04-22 09:03:10|10895.1|10895.1|10894.32|10894.32|10895.1|10895.1|10894.32|10894.32|0
1650618200000|2022-04-22 09:03:20|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|10894.16|0
1650618210000|2022-04-22 09:03:30|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|10893.95|0
1650618220000|2022-04-22 09:03:40|10893.6|10893.6|10894.58|10894.58|10894.58|10894.58|10893.6|10893.6|0
1650618230000|2022-04-22 09:03:50|10894.98|10894.98|10896.65|10896.65|10896.65|10896.65|10894.98|10894.98|0
1650618240000|2022-04-22 09:04:00|10896.81|10896.81|10897.16|10897.16|10897.16|10897.16|10896.81|10896.81|0
1650618270000|2022-04-22 09:04:30|10898.75|10898.75|10897.56|10897.56|10898.75|10898.75|10897.56|10897.56|0
1650618280000|2022-04-22 09:04:40|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|0
1650618290000|2022-04-22 09:04:50|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|0
1650618300000|2022-04-22 09:05:00|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|0
1650618310000|2022-04-22 09:05:10|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|10898.6|0
1650618330000|2022-04-22 09:05:30|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|10898.81|0
1650618340000|2022-04-22 09:05:40|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|0
1650618360000|2022-04-22 09:06:00|10901.13|10901.13|10904.78|10904.78|10904.78|10904.78|10901.13|10901.13|0
1650618370000|2022-04-22 09:06:10|10905.28|10905.28|10906.47|10906.47|10906.47|10906.47|10905.28|10905.28|0
1650618380000|2022-04-22 09:06:20|10906.81|10906.81|10907.18|10907.18|10907.18|10907.18|10906.81|10906.81|0
1650618390000|2022-04-22 09:06:30|10907.57|10907.57|10905.39|10905.39|10907.57|10907.57|10905.39|10905.39|0
1650618400000|2022-04-22 09:06:40|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|10904.42|0
1650618410000|2022-04-22 09:06:50|10903.73|10903.73|10901.42|10901.42|10903.73|10903.73|10901.35|10901.35|0
1650618420000|2022-04-22 09:07:00|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|10900.23|0
1650618460000|2022-04-22 09:07:40|10902.47|10902.47|10904.43|10904.43|10904.43|10904.43|10902.47|10902.47|0
1650618470000|2022-04-22 09:07:50|10903.92|10903.92|10903.53|10903.53|10903.92|10903.92|10903.53|10903.53|0
1650618480000|2022-04-22 09:08:00|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|10903.92|0
1650618490000|2022-04-22 09:08:10|10904.13|10904.13|10902.95|10902.95|10904.13|10904.13|10902.95|10902.95|0
1650618510000|2022-04-22 09:08:30|10901.97|10901.97|10899.92|10899.92|10902.05|10902.05|10899.71|10899.71|0
1650618520000|2022-04-22 09:08:40|10900.32|10900.32|10900.18|10900.18|10900.53|10900.53|10900.18|10900.18|0
1650618530000|2022-04-22 09:08:50|10899|10899|10898.84|10898.84|10899|10899|10898.84|10898.84|0
1650618540000|2022-04-22 09:09:00|10897.86|10897.86|10897.29|10897.29|10897.86|10897.86|10897.29|10897.29|0
1650618570000|2022-04-22 09:09:30|10897.69|10897.69|10897.69|10897.69|10897.69|10897.69|10897.69|10897.69|0
1650618580000|2022-04-22 09:09:40|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|10898.66|0
1650618590000|2022-04-22 09:09:50|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|10897.68|0
1650618600000|2022-04-22 09:10:00|10898.74|10898.74|10899.72|10899.72|10899.72|10899.72|10898.74|10898.74|0
1650618610000|2022-04-22 09:10:10|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|0
1650618640000|2022-04-22 09:10:40|10899.48|10899.48|10901.47|10901.47|10901.47|10901.47|10899.48|10899.48|0
1650618650000|2022-04-22 09:10:50|10901.87|10901.87|10901.79|10901.79|10901.87|10901.87|10901.66|10901.66|0
1650618670000|2022-04-22 09:11:10|10902.21|10902.21|10901.79|10901.79|10902.21|10902.21|10901.79|10901.79|0
1650618680000|2022-04-22 09:11:20|10901.91|10901.91|10901.01|10901.01|10901.91|10901.91|10901.01|10901.01|0
1650618690000|2022-04-22 09:11:30|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|10900.04|0
1650618700000|2022-04-22 09:11:40|10901.22|10901.22|10900.04|10900.04|10901.22|10901.22|10900.04|10900.04|0
1650618710000|2022-04-22 09:11:50|10899.06|10899.06|10900.04|10900.04|10900.04|10900.04|10899.06|10899.06|0
1650618740000|2022-04-22 09:12:20|10899.64|10899.64|10901.15|10901.15|10901.15|10901.15|10899.64|10899.64|0
1650618750000|2022-04-22 09:12:30|10902.13|10902.13|10901.97|10901.97|10902.13|10902.13|10901.97|10901.97|0
1650618760000|2022-04-22 09:12:40|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|10902.36|0
1650618780000|2022-04-22 09:13:00|10903.16|10903.16|10902.18|10902.18|10903.16|10903.16|10902.18|10902.18|0
1650618790000|2022-04-22 09:13:10|10902.59|10902.59|10902.59|10902.59|10902.59|10902.59|10902.59|10902.59|0
1650618810000|2022-04-22 09:13:30|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|10900.22|0
1650618830000|2022-04-22 09:13:50|10900.06|10900.06|10900.12|10900.12|10900.12|10900.12|10900.06|10900.06|0
1650618840000|2022-04-22 09:14:00|10899.14|10899.14|10899.3|10899.3|10899.3|10899.3|10899.14|10899.14|0
1650618860000|2022-04-22 09:14:20|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|0
1650618870000|2022-04-22 09:14:30|10898.21|10898.21|10897.86|10897.86|10898.21|10898.21|10897.86|10897.86|0
1650618880000|2022-04-22 09:14:40|10897.98|10897.98|10897.48|10897.48|10897.98|10897.98|10897.48|10897.48|0
1650618890000|2022-04-22 09:14:50|10895.11|10895.11|10895|10895|10895.11|10895.11|10895|10895|0
1650618900000|2022-04-22 09:15:00|10896.18|10896.18|10900.76|10900.76|10900.76|10900.76|10896.18|10896.18|0
1650618950000|2022-04-22 09:15:50|10899.57|10899.57|10900.43|10900.43|10900.76|10900.76|10899.57|10899.57|0
1650618960000|2022-04-22 09:16:00|10900.34|10900.34|10899.75|10899.75|10900.34|10900.34|10899.75|10899.75|0
1650618970000|2022-04-22 09:16:10|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|0
1650618980000|2022-04-22 09:16:20|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|0
1650618990000|2022-04-22 09:16:30|10899.09|10899.09|10899.86|10899.86|10899.86|10899.86|10899.09|10899.09|0
1650619000000|2022-04-22 09:16:40|10898.88|10898.88|10898.88|10898.88|10898.88|10898.88|10898.88|10898.88|0
1650619010000|2022-04-22 09:16:50|10898.67|10898.67|10898.46|10898.46|10898.67|10898.67|10898.46|10898.46|0
1650619020000|2022-04-22 09:17:00|10898.11|10898.11|10898.12|10898.12|10898.35|10898.35|10898.04|10898.04|0
1650619040000|2022-04-22 09:17:20|10898.33|10898.33|10898.33|10898.33|10898.33|10898.33|10898.33|10898.33|0
1650619050000|2022-04-22 09:17:30|10897.98|10897.98|10901.42|10901.42|10901.65|10901.65|10897.53|10897.53|0
1650619070000|2022-04-22 09:17:50|10901.76|10901.76|10902.37|10902.37|10903.16|10903.16|10901.76|10901.76|0
1650619080000|2022-04-22 09:18:00|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|10901.97|0
1650619090000|2022-04-22 09:18:10|10901.63|10901.63|10901.84|10901.84|10901.84|10901.84|10901.63|10901.63|0
1650619100000|2022-04-22 09:18:20|10902.18|10902.18|10902.03|10902.03|10902.18|10902.18|10902.03|10902.03|0
1650619110000|2022-04-22 09:18:30|10902.1|10902.1|10902.1|10902.1|10902.1|10902.1|10902.1|10902.1|0
1650619120000|2022-04-22 09:18:40|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|10902.49|0
1650619130000|2022-04-22 09:18:50|10903.68|10903.68|10903.68|10903.68|10903.68|10903.68|10903.68|10903.68|0
1650619150000|2022-04-22 09:19:10|10904.65|10904.65|10905.05|10905.05|10905.05|10905.05|10904.65|10904.65|0
1650619160000|2022-04-22 09:19:20|10904.82|10904.82|10905.17|10905.17|10905.17|10905.17|10904.82|10904.82|0
1650619170000|2022-04-22 09:19:30|10905.4|10905.4|10905.55|10905.55|10905.55|10905.55|10905.4|10905.4|0
1650619220000|2022-04-22 09:20:20|10904.58|10904.58|10904.58|10904.58|10904.58|10904.58|10904.58|10904.58|0
1650619260000|2022-04-22 09:21:00|10905.55|10905.55|10905.35|10905.35|10905.55|10905.55|10905.35|10905.35|0
1650619270000|2022-04-22 09:21:10|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|0
1650619290000|2022-04-22 09:21:30|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|0
1650619300000|2022-04-22 09:21:40|10905.9|10905.9|10905.69|10905.69|10905.9|10905.9|10905.69|10905.69|0
1650619320000|2022-04-22 09:22:00|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|10905.48|0
1650619330000|2022-04-22 09:22:10|10905.27|10905.27|10906.69|10906.69|10906.69|10906.69|10905.27|10905.27|0
1650619340000|2022-04-22 09:22:20|10906.89|10906.89|10906.89|10906.89|10906.89|10906.89|10906.89|10906.89|0
1650619380000|2022-04-22 09:23:00|10906.49|10906.49|10908.93|10908.93|10908.93|10908.93|10906.15|10906.15|0
1650619390000|2022-04-22 09:23:10|10907.34|10907.34|10906.92|10906.92|10907.9|10907.9|10906.92|10906.92|0
1650619400000|2022-04-22 09:23:20|10906.53|10906.53|10906.45|10906.45|10906.53|10906.53|10906.45|10906.45|0
1650619410000|2022-04-22 09:23:30|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|10907.54|0
1650619420000|2022-04-22 09:23:40|10907.28|10907.28|10908.28|10908.28|10908.28|10908.28|10907.28|10907.28|0
1650619430000|2022-04-22 09:23:50|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|10908.16|0
1650619440000|2022-04-22 09:24:00|10907.77|10907.77|10905.87|10905.87|10907.77|10907.77|10905.87|10905.87|0
1650619460000|2022-04-22 09:24:20|10905.47|10905.47|10904.29|10904.29|10905.47|10905.47|10904.29|10904.29|0
1650619480000|2022-04-22 09:24:40|10904.68|10904.68|10904.66|10904.66|10904.9|10904.9|10904.66|10904.66|0
1650619510000|2022-04-22 09:25:10|10905.85|10905.85|10906.27|10906.27|10906.27|10906.27|10905.85|10905.85|0
1650619520000|2022-04-22 09:25:20|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|0
1650619530000|2022-04-22 09:25:30|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|10905.84|0
1650619540000|2022-04-22 09:25:40|10906|10906|10906|10906|10906|10906|10906|10906|0
1650619550000|2022-04-22 09:25:50|10906.21|10906.21|10906.42|10906.42|10906.42|10906.42|10906.21|10906.21|0
1650619580000|2022-04-22 09:26:20|10906.02|10906.02|10906.02|10906.02|10906.02|10906.02|10906.02|10906.02|0
1650619590000|2022-04-22 09:26:30|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|10905.81|0
1650619610000|2022-04-22 09:26:50|10904.63|10904.63|10904.3|10904.3|10904.63|10904.63|10904.3|10904.3|0
1650619630000|2022-04-22 09:27:10|10903.32|10903.32|10904.3|10904.3|10904.3|10904.3|10903.32|10903.32|0
1650619640000|2022-04-22 09:27:20|10903.95|10903.95|10904.75|10904.75|10904.75|10904.75|10903.95|10903.95|0
1650619670000|2022-04-22 09:27:50|10905.72|10905.72|10906.07|10906.07|10906.07|10906.07|10905.72|10905.72|0
1650619680000|2022-04-22 09:28:00|10905.94|10905.94|10905.74|10905.74|10905.94|10905.94|10905.74|10905.74|0
1650619690000|2022-04-22 09:28:10|10905.85|10905.85|10906.15|10906.15|10906.15|10906.15|10905.74|10905.74|0
1650619700000|2022-04-22 09:28:20|10906.04|10906.04|10905.92|10905.92|10906.25|10906.25|10905.92|10905.92|0
1650619720000|2022-04-22 09:28:40|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|10906.61|0
1650619730000|2022-04-22 09:28:50|10906.31|10906.31|10909.41|10909.41|10909.41|10909.41|10905.43|10905.43|0
1650619740000|2022-04-22 09:29:00|10909.01|10909.01|10909.57|10909.57|10909.57|10909.57|10908.75|10908.75|0
1650619750000|2022-04-22 09:29:10|10909.83|10909.83|10911.95|10911.95|10911.95|10911.95|10909.49|10909.49|0
1650619760000|2022-04-22 09:29:20|10912.29|10912.29|10911.22|10911.22|10912.76|10912.76|10911.22|10911.22|0
1650619770000|2022-04-22 09:29:30|10910.25|10910.25|10908.13|10908.13|10910.25|10910.25|10908.13|10908.13|0
1650619790000|2022-04-22 09:29:50|10908.34|10908.34|10910.18|10910.18|10910.18|10910.18|10908.34|10908.34|0
1650619800000|2022-04-22 09:30:00|10910.3|10910.3|10910.58|10910.58|10910.58|10910.58|10910.07|10910.07|0
1650619810000|2022-04-22 09:30:10|10910.71|10910.71|10910.78|10910.78|10910.78|10910.78|10910.71|10910.71|0
1650619820000|2022-04-22 09:30:20|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|10911.01|0
1650619840000|2022-04-22 09:30:40|10911.41|10911.41|10913.64|10913.64|10913.64|10913.64|10911.06|10911.06|0
1650619850000|2022-04-22 09:30:50|10913.84|10913.84|10913.29|10913.29|10913.84|10913.84|10913.29|10913.29|0
1650619870000|2022-04-22 09:31:10|10913.75|10913.75|10914.64|10914.64|10914.64|10914.64|10912.96|10912.96|0
1650619890000|2022-04-22 09:31:30|10913.66|10913.66|10913.44|10913.44|10913.66|10913.66|10913.44|10913.44|0
1650619900000|2022-04-22 09:31:40|10914.41|10914.41|10915.1|10915.1|10915.1|10915.1|10914.41|10914.41|0
1650619910000|2022-04-22 09:31:50|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|10917.06|0
1650619920000|2022-04-22 09:32:00|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|0
1650619930000|2022-04-22 09:32:10|10918.35|10918.35|10917.92|10917.92|10918.47|10918.47|10917.92|10917.92|0
1650619940000|2022-04-22 09:32:20|10918.32|10918.32|10917.98|10917.98|10918.32|10918.32|10917.98|10917.98|0
1650619950000|2022-04-22 09:32:30|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|10917.82|0
1650619960000|2022-04-22 09:32:40|10916.64|10916.64|10913.52|10913.52|10916.64|10916.64|10913.52|10913.52|0
1650619970000|2022-04-22 09:32:50|10913.67|10913.67|10913.52|10913.52|10913.67|10913.67|10913.52|10913.52|0
1650619980000|2022-04-22 09:33:00|10913.4|10913.4|10912.72|10912.72|10913.4|10913.4|10912.72|10912.72|0
1650619990000|2022-04-22 09:33:10|10915.66|10915.66|10916.11|10916.11|10918.21|10918.21|10915.31|10915.31|0
1650620000000|2022-04-22 09:33:20|10916.19|10916.19|10916.38|10916.38|10916.38|10916.38|10916.03|10916.03|0
1650620010000|2022-04-22 09:33:30|10916.53|10916.53|10916.69|10916.69|10916.76|10916.76|10916.53|10916.53|0
1650620020000|2022-04-22 09:33:40|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|10916.61|0
1650620030000|2022-04-22 09:33:50|10916.53|10916.53|10916.88|10916.88|10916.88|10916.88|10916.46|10916.46|0
1650620040000|2022-04-22 09:34:00|10916.83|10916.83|10914.87|10914.87|10916.83|10916.83|10914.87|10914.87|0
1650620050000|2022-04-22 09:34:10|10916.25|10916.25|10917.33|10917.33|10917.88|10917.88|10916.25|10916.25|0
1650620070000|2022-04-22 09:34:30|10917.18|10917.18|10917.03|10917.03|10917.18|10917.18|10917.03|10917.03|0
1650620080000|2022-04-22 09:34:40|10917.23|10917.23|10917.3|10917.3|10917.3|10917.3|10917.23|10917.23|0
1650620090000|2022-04-22 09:34:50|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|10917.46|0
1650620100000|2022-04-22 09:35:00|10918.25|10918.25|10918.51|10918.51|10918.51|10918.51|10918.25|10918.25|0
1650620110000|2022-04-22 09:35:10|10918.09|10918.09|10918.05|10918.05|10918.17|10918.17|10918.05|10918.05|0
1650620120000|2022-04-22 09:35:20|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|10918.14|0
1650620130000|2022-04-22 09:35:30|10918.05|10918.05|10917.96|10917.96|10918.05|10918.05|10917.96|10917.96|0
1650620140000|2022-04-22 09:35:40|10920.89|10920.89|10922.21|10922.21|10922.21|10922.21|10920.89|10920.89|0
1650620150000|2022-04-22 09:35:50|10921.86|10921.86|10921.28|10921.28|10922.26|10922.26|10921.28|10921.28|0
1650620160000|2022-04-22 09:36:00|10921.67|10921.67|10920.55|10920.55|10921.67|10921.67|10920.55|10920.55|0
1650620170000|2022-04-22 09:36:10|10920.43|10920.43|10920.04|10920.04|10920.43|10920.43|10920.04|10920.04|0
1650620190000|2022-04-22 09:36:30|10919.24|10919.24|10918.45|10918.45|10919.24|10919.24|10918.45|10918.45|0
1650620200000|2022-04-22 09:36:40|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|10917.07|0
1650620210000|2022-04-22 09:36:50|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|10917.28|0
1650620220000|2022-04-22 09:37:00|10917.12|10917.12|10916.52|10916.52|10917.12|10917.12|10916.52|10916.52|0
1650620230000|2022-04-22 09:37:10|10915.72|10915.72|10912.65|10912.65|10915.72|10915.72|10912.65|10912.65|0
1650620240000|2022-04-22 09:37:20|10909.56|10909.56|10908.11|10908.11|10909.56|10909.56|10908.11|10908.11|0
1650620250000|2022-04-22 09:37:30|10907.9|10907.9|10907.9|10907.9|10907.9|10907.9|10907.82|10907.82|0
1650620270000|2022-04-22 09:37:50|10907.55|10907.55|10908.67|10908.67|10908.74|10908.74|10907.55|10907.55|0
1650620290000|2022-04-22 09:38:10|10910.62|10910.62|10912.1|10912.1|10912.1|10912.1|10910.62|10910.62|0
1650620300000|2022-04-22 09:38:20|10911.75|10911.75|10908.89|10908.89|10912.21|10912.21|10908.89|10908.89|0
1650620310000|2022-04-22 09:38:30|10908.82|10908.82|10908.03|10908.03|10908.82|10908.82|10907.84|10907.84|0
1650620320000|2022-04-22 09:38:40|10907.88|10907.88|10909.01|10909.01|10909.01|10909.01|10907.88|10907.88|0
1650620330000|2022-04-22 09:38:50|10909.21|10909.21|10909.41|10909.41|10909.41|10909.41|10909.01|10909.01|0
1650620340000|2022-04-22 09:39:00|10909.83|10909.83|10911.21|10911.21|10911.21|10911.21|10909.83|10909.83|0
1650620350000|2022-04-22 09:39:10|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|10912.01|0
1650620360000|2022-04-22 09:39:20|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|10911.66|0
1650620380000|2022-04-22 09:39:40|10912.66|10912.66|10913.36|10913.36|10913.36|10913.36|10912.66|10912.66|0
1650620390000|2022-04-22 09:39:50|10913.56|10913.56|10914.55|10914.55|10914.55|10914.55|10913.36|10913.36|0
1650620400000|2022-04-22 09:40:00|10915.53|10915.53|10914.9|10914.9|10916.1|10916.1|10914.51|10914.51|0
1650620410000|2022-04-22 09:40:10|10915.88|10915.88|10916.33|10916.33|10916.4|10916.4|10915.88|10915.88|0
1650620420000|2022-04-22 09:40:20|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|10916.07|0
1650620460000|2022-04-22 09:41:00|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|10915.28|0
1650620480000|2022-04-22 09:41:20|10916.31|10916.31|10916.16|10916.16|10916.31|10916.31|10916.16|10916.16|0
1650620490000|2022-04-22 09:41:30|10916.23|10916.23|10915.6|10915.6|10916.23|10916.23|10915.6|10915.6|0
1650620500000|2022-04-22 09:41:40|10914.42|10914.42|10912.58|10912.58|10914.42|10914.42|10912.58|10912.58|0
1650620510000|2022-04-22 09:41:50|10912.5|10912.5|10912.5|10912.5|10912.5|10912.5|10912.5|10912.5|0
1650620520000|2022-04-22 09:42:00|10912.09|10912.09|10912.95|10912.95|10912.95|10912.95|10911.82|10911.82|0
1650620530000|2022-04-22 09:42:10|10912.48|10912.48|10913.96|10913.96|10913.96|10913.96|10912.48|10912.48|0
1650620540000|2022-04-22 09:42:20|10914.17|10914.17|10914.36|10914.36|10914.36|10914.36|10914.17|10914.17|0
1650620560000|2022-04-22 09:42:40|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|10915.34|0
1650620570000|2022-04-22 09:42:50|10916.14|10916.14|10916.97|10916.97|10916.97|10916.97|10915.53|10915.53|0
1650620580000|2022-04-22 09:43:00|10918.15|10918.15|10918.38|10918.38|10918.38|10918.38|10918.15|10918.15|0
1650620590000|2022-04-22 09:43:10|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|10918.6|0
1650620610000|2022-04-22 09:43:30|10918.52|10918.52|10918.31|10918.31|10918.52|10918.52|10918.31|10918.31|0
1650620620000|2022-04-22 09:43:40|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|0
1650620650000|2022-04-22 09:44:10|10918.49|10918.49|10919.47|10919.47|10919.47|10919.47|10918.49|10918.49|0
1650620660000|2022-04-22 09:44:20|10920.27|10920.27|10920.27|10920.27|10920.27|10920.27|10920.27|10920.27|0
1650620670000|2022-04-22 09:44:30|10920.1|10920.1|10919.12|10919.12|10920.1|10920.1|10919.12|10919.12|0
1650620680000|2022-04-22 09:44:40|10919.06|10919.06|10919.29|10919.29|10919.29|10919.29|10919.06|10919.06|0
1650620690000|2022-04-22 09:44:50|10919.4|10919.4|10919.02|10919.02|10919.4|10919.4|10919.02|10919.02|0
1650620710000|2022-04-22 09:45:10|10917.84|10917.84|10915.38|10915.38|10917.84|10917.84|10914.2|10914.2|0
1650620720000|2022-04-22 09:45:20|10915.85|10915.85|10916.13|10916.13|10916.19|10916.19|10915.73|10915.73|0
1650620730000|2022-04-22 09:45:30|10915.78|10915.78|10914.19|10914.19|10915.78|10915.78|10914.19|10914.19|0
1650620760000|2022-04-22 09:46:00|10913.98|10913.98|10913.98|10913.98|10913.98|10913.98|10913.98|10913.98|0
1650620770000|2022-04-22 09:46:10|10914.18|10914.18|10916.76|10916.76|10916.76|10916.76|10914.18|10914.18|0
1650620780000|2022-04-22 09:46:20|10916.42|10916.42|10916.42|10916.42|10916.42|10916.42|10916.42|10916.42|0
1650620790000|2022-04-22 09:46:30|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|0
1650620800000|2022-04-22 09:46:40|10916.42|10916.42|10916.21|10916.21|10916.82|10916.82|10916.21|10916.21|0
1650620820000|2022-04-22 09:47:00|10916.63|10916.63|10916.63|10916.63|10916.63|10916.63|10916.63|10916.63|0
1650620830000|2022-04-22 09:47:10|10917.03|10917.03|10916.99|10916.99|10917.03|10917.03|10916.88|10916.88|0
1650620840000|2022-04-22 09:47:20|10916.79|10916.79|10918.37|10918.37|10918.37|10918.37|10916.79|10916.79|0
1650620850000|2022-04-22 09:47:30|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|0
1650620860000|2022-04-22 09:47:40|10917.26|10917.26|10916.92|10916.92|10917.26|10917.26|10916.92|10916.92|0
1650620880000|2022-04-22 09:48:00|10916.8|10916.8|10916.8|10916.8|10916.8|10916.8|10916.8|10916.8|0
1650620890000|2022-04-22 09:48:10|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|10917.78|0
1650620900000|2022-04-22 09:48:20|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|0
1650620930000|2022-04-22 09:48:50|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|10917.91|0
1650620940000|2022-04-22 09:49:00|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|10917.51|0
1650620950000|2022-04-22 09:49:10|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|10917.11|0
1650620960000|2022-04-22 09:49:20|10916.14|10916.14|10916.14|10916.14|10916.14|10916.14|10916.14|10916.14|0
1650620970000|2022-04-22 09:49:30|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|10915.45|0
1650620980000|2022-04-22 09:49:40|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|10914.65|0
1650620990000|2022-04-22 09:49:50|10914.02|10914.02|10913.52|10913.52|10914.02|10914.02|10913.52|10913.52|0
1650621010000|2022-04-22 09:50:10|10913.67|10913.67|10909.6|10909.6|10913.67|10913.67|10909.6|10909.6|0
1650621020000|2022-04-22 09:50:20|10909.39|10909.39|10907.46|10907.46|10909.39|10909.39|10907.46|10907.46|0
1650621030000|2022-04-22 09:50:30|10907.3|10907.3|10906.54|10906.54|10907.3|10907.3|10906.54|10906.54|0
1650621040000|2022-04-22 09:50:40|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|10904.18|0
1650621050000|2022-04-22 09:50:50|10904.08|10904.08|10904.08|10904.08|10904.08|10904.08|10904.08|10904.08|0
1650621060000|2022-04-22 09:51:00|10902.89|10902.89|10902.89|10902.89|10902.89|10902.89|10902.89|10902.89|0
1650621070000|2022-04-22 09:51:10|10902.68|10902.68|10903.14|10903.14|10903.37|10903.37|10902.68|10902.68|0
1650621090000|2022-04-22 09:51:30|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|10900.77|0
1650621100000|2022-04-22 09:51:40|10899.59|10899.59|10901.96|10901.96|10901.96|10901.96|10899.59|10899.59|0
1650621120000|2022-04-22 09:52:00|10901.75|10901.75|10900.37|10900.37|10901.75|10901.75|10900.37|10900.37|0
1650621130000|2022-04-22 09:52:10|10900.16|10900.16|10899.76|10899.76|10900.16|10900.16|10899.76|10899.76|0
1650621140000|2022-04-22 09:52:20|10899.36|10899.36|10899.57|10899.57|10899.57|10899.57|10899.36|10899.36|0
1650621150000|2022-04-22 09:52:30|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|10899.11|0
1650621160000|2022-04-22 09:52:40|10897.91|10897.91|10898.13|10898.13|10898.13|10898.13|10897.91|10897.91|0
1650621170000|2022-04-22 09:52:50|10897.76|10897.76|10897.69|10897.69|10897.76|10897.76|10897.69|10897.69|0
1650621180000|2022-04-22 09:53:00|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|10897.29|0
1650621190000|2022-04-22 09:53:10|10896.5|10896.5|10896.31|10896.31|10896.5|10896.5|10896.1|10896.1|0
1650621200000|2022-04-22 09:53:20|10896.17|10896.17|10895.19|10895.19|10896.17|10896.17|10895.19|10895.19|0
1650621210000|2022-04-22 09:53:30|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|10894.96|0
1650621220000|2022-04-22 09:53:40|10895.94|10895.94|10896.33|10896.33|10896.33|10896.33|10895.94|10895.94|0
1650621230000|2022-04-22 09:53:50|10895.36|10895.36|10892.99|10892.99|10895.36|10895.36|10892.99|10892.99|0
1650621250000|2022-04-22 09:54:10|10893.2|10893.2|10893.2|10893.2|10893.2|10893.2|10892.57|10892.57|0
1650621260000|2022-04-22 09:54:20|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|10892.78|0
1650621270000|2022-04-22 09:54:30|10891.8|10891.8|10889.87|10889.87|10891.8|10891.8|10889.87|10889.87|0
1650621280000|2022-04-22 09:54:40|10889.7|10889.7|10890.48|10890.48|10890.48|10890.48|10889.39|10889.39|0
1650621290000|2022-04-22 09:54:50|10889.5|10889.5|10887.44|10887.44|10889.5|10889.5|10887.44|10887.44|0
1650621300000|2022-04-22 09:55:00|10887.7|10887.7|10888.69|10888.69|10888.76|10888.76|10887.58|10887.58|0
1650621310000|2022-04-22 09:55:10|10889.88|10889.88|10890.38|10890.38|10890.5|10890.5|10889.83|10889.83|0
1650621320000|2022-04-22 09:55:20|10889.96|10889.96|10887.17|10887.17|10889.96|10889.96|10887.17|10887.17|0
1650621330000|2022-04-22 09:55:30|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|0
1650621340000|2022-04-22 09:55:40|10886.75|10886.75|10885.99|10885.99|10886.75|10886.75|10885.78|10885.78|0
1650621350000|2022-04-22 09:55:50|10885.01|10885.01|10882.01|10882.01|10885.01|10885.01|10882.01|10882.01|0
1650621360000|2022-04-22 09:56:00|10881.55|10881.55|10880.97|10880.97|10881.55|10881.55|10880.97|10880.97|0
1650621370000|2022-04-22 09:56:10|10879.79|10879.79|10875.82|10875.82|10879.79|10879.79|10875.82|10875.82|0
1650621380000|2022-04-22 09:56:20|10876.8|10876.8|10876.8|10876.8|10876.8|10876.8|10876.8|10876.8|0
1650621390000|2022-04-22 09:56:30|10877.77|10877.77|10878.4|10878.4|10878.4|10878.4|10877.77|10877.77|0
1650621400000|2022-04-22 09:56:40|10878.59|10878.59|10880.96|10880.96|10881.03|10881.03|10878.59|10878.59|0
1650621410000|2022-04-22 09:56:50|10880.57|10880.57|10883.62|10883.62|10883.62|10883.62|10880.56|10880.56|0
1650621420000|2022-04-22 09:57:00|10884.02|10884.02|10883.95|10883.95|10884.02|10884.02|10883.95|10883.95|0
1650621430000|2022-04-22 09:57:10|10882.97|10882.97|10882.63|10882.63|10882.97|10882.97|10882.63|10882.63|0
1650621450000|2022-04-22 09:57:30|10882.84|10882.84|10882.25|10882.25|10882.84|10882.84|10882.25|10882.25|0
1650621460000|2022-04-22 09:57:40|10881.28|10881.28|10880.38|10880.38|10881.28|10881.28|10880.38|10880.38|0
1650621470000|2022-04-22 09:57:50|10880.72|10880.72|10881.33|10881.33|10881.33|10881.33|10880.72|10880.72|0
1650621480000|2022-04-22 09:58:00|10882.02|10882.02|10884.91|10884.91|10884.91|10884.91|10882.02|10882.02|0
1650621490000|2022-04-22 09:58:10|10885.02|10885.02|10886.99|10886.99|10886.99|10886.99|10885.02|10885.02|0
1650621500000|2022-04-22 09:58:20|10887.96|10887.96|10888.33|10888.33|10888.59|10888.59|10887.96|10887.96|0
1650621510000|2022-04-22 09:58:30|10887.93|10887.93|10886.7|10886.7|10887.93|10887.93|10886.7|10886.7|0
1650621530000|2022-04-22 09:58:50|10886.39|10886.39|10886.15|10886.15|10886.39|10886.39|10886.15|10886.15|0
1650621540000|2022-04-22 09:59:00|10884.2|10884.2|10883.93|10883.93|10884.2|10884.2|10883.54|10883.54|0
1650621550000|2022-04-22 09:59:10|10884|10884|10884.98|10884.98|10884.98|10884.98|10884|10884|0
1650621570000|2022-04-22 09:59:30|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|10884.75|0
1650621580000|2022-04-22 09:59:40|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|10883.57|0
1650621600000|2022-04-22 10:00:00|10882.93|10882.93|10884.04|10884.04|10884.04|10884.04|10882.86|10882.86|0
1650621610000|2022-04-22 10:00:10|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|10882.86|0
1650621620000|2022-04-22 10:00:20|10883.06|10883.06|10883.3|10883.3|10883.3|10883.3|10883.06|10883.06|0
1650621630000|2022-04-22 10:00:30|10883.69|10883.69|10885.2|10885.2|10885.2|10885.2|10883.69|10883.69|0
1650621640000|2022-04-22 10:00:40|10885.55|10885.55|10885.55|10885.55|10885.55|10885.55|10885.55|10885.55|0
1650621650000|2022-04-22 10:00:50|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|0
1650621660000|2022-04-22 10:01:00|10885.32|10885.32|10884.07|10884.07|10885.32|10885.32|10884.07|10884.07|0
1650621670000|2022-04-22 10:01:10|10885.25|10885.25|10886.02|10886.02|10886.02|10886.02|10885.25|10885.25|0
1650621680000|2022-04-22 10:01:20|10887.98|10887.98|10887.97|10887.97|10888.18|10888.18|10887.85|10887.85|0
1650621690000|2022-04-22 10:01:30|10888.37|10888.37|10891.3|10891.3|10891.3|10891.3|10888.37|10888.37|0
1650621710000|2022-04-22 10:01:50|10892.48|10892.48|10893.17|10893.17|10893.17|10893.17|10892.48|10892.48|0
1650621720000|2022-04-22 10:02:00|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|10893.96|0
1650621740000|2022-04-22 10:02:20|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|10895.15|0
1650621770000|2022-04-22 10:02:50|10895.36|10895.36|10896.97|10896.97|10897.04|10897.04|10895.36|10895.36|0
1650621780000|2022-04-22 10:03:00|10897.36|10897.36|10896.97|10896.97|10897.36|10897.36|10896.97|10896.97|0
1650621790000|2022-04-22 10:03:10|10897.36|10897.36|10900.08|10900.08|10900.08|10900.08|10897.36|10897.36|0
1650621800000|2022-04-22 10:03:20|10901.06|10901.06|10900.08|10900.08|10901.06|10901.06|10900.08|10900.08|0
1650621840000|2022-04-22 10:04:00|10899.66|10899.66|10896.79|10896.79|10899.66|10899.66|10896.79|10896.79|0
1650621850000|2022-04-22 10:04:10|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|10897.21|0
1650621870000|2022-04-22 10:04:30|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|10899.17|0
1650621880000|2022-04-22 10:04:40|10900.14|10900.14|10902.93|10902.93|10902.93|10902.93|10900.14|10900.14|0
1650621900000|2022-04-22 10:05:00|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|0
1650621910000|2022-04-22 10:05:10|10902.88|10902.88|10901.7|10901.7|10902.88|10902.88|10901.7|10901.7|0
1650621920000|2022-04-22 10:05:20|10902.11|10902.11|10901.64|10901.64|10902.11|10902.11|10901.31|10901.31|0
1650621930000|2022-04-22 10:05:30|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|10901.56|0
1650621960000|2022-04-22 10:06:00|10901.73|10901.73|10901.66|10901.66|10901.73|10901.73|10901.5|10901.5|0
1650621980000|2022-04-22 10:06:20|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|10902.46|0
1650622000000|2022-04-22 10:06:40|10902.62|10902.62|10902.97|10902.97|10902.97|10902.97|10902.62|10902.62|0
1650622010000|2022-04-22 10:06:50|10903.24|10903.24|10903.31|10903.31|10903.51|10903.51|10903.24|10903.24|0
1650622020000|2022-04-22 10:07:00|10903.14|10903.14|10902.74|10902.74|10903.14|10903.14|10902.74|10902.74|0
1650622030000|2022-04-22 10:07:10|10903.72|10903.72|10903.54|10903.54|10903.72|10903.72|10903.54|10903.54|0
1650622040000|2022-04-22 10:07:20|10903.6|10903.6|10904.05|10904.05|10904.05|10904.05|10903.6|10903.6|0
1650622060000|2022-04-22 10:07:40|10903.71|10903.71|10903.89|10903.89|10903.89|10903.89|10903.71|10903.71|0
1650622070000|2022-04-22 10:07:50|10903.47|10903.47|10903.47|10903.47|10903.47|10903.47|10903.47|10903.47|0
1650622090000|2022-04-22 10:08:10|10902.49|10902.49|10901.51|10901.51|10902.49|10902.49|10901.51|10901.51|0
1650622120000|2022-04-22 10:08:40|10901.64|10901.64|10901.64|10901.64|10901.64|10901.64|10901.64|10901.64|0
1650622130000|2022-04-22 10:08:50|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|10901.38|0
1650622140000|2022-04-22 10:09:00|10901.27|10901.27|10899.08|10899.08|10901.49|10901.49|10898.96|10898.96|0
1650622150000|2022-04-22 10:09:10|10898.39|10898.39|10897.99|10897.99|10898.39|10898.39|10897.99|10897.99|0
1650622160000|2022-04-22 10:09:20|10897.49|10897.49|10897.66|10897.66|10897.66|10897.66|10897.49|10897.49|0
1650622180000|2022-04-22 10:09:40|10897.46|10897.46|10896.96|10896.96|10897.46|10897.46|10896.96|10896.96|0
1650622190000|2022-04-22 10:09:50|10895.77|10895.77|10895.51|10895.51|10895.77|10895.77|10895.51|10895.51|0
1650622200000|2022-04-22 10:10:00|10895.21|10895.21|10895.05|10895.05|10895.21|10895.21|10894.82|10894.82|0
1650622210000|2022-04-22 10:10:10|10894.9|10894.9|10894.78|10894.78|10894.9|10894.9|10894.78|10894.78|0
1650622230000|2022-04-22 10:10:30|10895.13|10895.13|10895.13|10895.13|10895.13|10895.13|10895.13|10895.13|0
1650622240000|2022-04-22 10:10:40|10894.87|10894.87|10894.47|10894.47|10894.87|10894.87|10894.47|10894.47|0
1650622250000|2022-04-22 10:10:50|10894.12|10894.12|10894.12|10894.12|10894.12|10894.12|10894.12|10894.12|0
1650622260000|2022-04-22 10:11:00|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|10893.92|0
1650622270000|2022-04-22 10:11:10|10893.58|10893.58|10890.44|10890.44|10893.58|10893.58|10890.44|10890.44|0
1650622280000|2022-04-22 10:11:20|10890.23|10890.23|10890.08|10890.08|10890.23|10890.23|10890.08|10890.08|0
1650622290000|2022-04-22 10:11:30|10889.82|10889.82|10889.56|10889.56|10889.82|10889.82|10889.56|10889.56|0
1650622330000|2022-04-22 10:12:10|10889.16|10889.16|10891.32|10891.32|10891.32|10891.32|10889.16|10889.16|0
1650622360000|2022-04-22 10:12:40|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|10891.25|0
1650622370000|2022-04-22 10:12:50|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|0
1650622380000|2022-04-22 10:13:00|10890.19|10890.19|10890.56|10890.56|10890.56|10890.56|10890.19|10890.19|0
1650622390000|2022-04-22 10:13:10|10890.06|10890.06|10888.87|10888.87|10890.06|10890.06|10888.87|10888.87|0
1650622400000|2022-04-22 10:13:20|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|0
1650622410000|2022-04-22 10:13:30|10889.01|10889.01|10889.01|10889.01|10889.01|10889.01|10889.01|10889.01|0
1650622420000|2022-04-22 10:13:40|10889.4|10889.4|10889.4|10889.4|10889.4|10889.4|10889.4|10889.4|0
1650622440000|2022-04-22 10:14:00|10889.34|10889.34|10890.52|10890.52|10890.52|10890.52|10889.34|10889.34|0
1650622450000|2022-04-22 10:14:10|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|10890.41|0
1650622470000|2022-04-22 10:14:30|10892.36|10892.36|10893.28|10893.28|10893.28|10893.28|10892.36|10892.36|0
1650622480000|2022-04-22 10:14:40|10892.3|10892.3|10892.3|10892.3|10892.3|10892.3|10892.3|10892.3|0
1650622490000|2022-04-22 10:14:50|10892.17|10892.17|10891.91|10891.91|10892.17|10892.17|10891.91|10891.91|0
1650622510000|2022-04-22 10:15:10|10892.71|10892.71|10891.73|10891.73|10892.71|10892.71|10891.73|10891.73|0
1650622530000|2022-04-22 10:15:30|10892.11|10892.11|10891.76|10891.76|10892.11|10892.11|10891.76|10891.76|0
1650622540000|2022-04-22 10:15:40|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|10890.57|0
1650622550000|2022-04-22 10:15:50|10890.17|10890.17|10888.3|10888.3|10890.17|10890.17|10888.25|10888.25|0
1650622560000|2022-04-22 10:16:00|10888.46|10888.46|10887.83|10887.83|10888.54|10888.54|10887.83|10887.83|0
1650622590000|2022-04-22 10:16:30|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|10887.75|0
1650622600000|2022-04-22 10:16:40|10888.75|10888.75|10888.57|10888.57|10888.75|10888.75|10888.43|10888.43|0
1650622620000|2022-04-22 10:17:00|10888.25|10888.25|10888.57|10888.57|10888.57|10888.57|10888.25|10888.25|0
1650622630000|2022-04-22 10:17:10|10888.7|10888.7|10888.7|10888.7|10888.7|10888.7|10888.7|10888.7|0
1650622670000|2022-04-22 10:17:50|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|10889.68|0
1650622690000|2022-04-22 10:18:10|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|10890.87|0
1650622710000|2022-04-22 10:18:30|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|10891.26|0
1650622720000|2022-04-22 10:18:40|10891.11|10891.11|10891.51|10891.51|10891.51|10891.51|10891.11|10891.11|0
1650622730000|2022-04-22 10:18:50|10891.63|10891.63|10892.07|10892.07|10892.07|10892.07|10891.63|10891.63|0
1650622740000|2022-04-22 10:19:00|10892.53|10892.53|10893|10893|10893|10893|10892.53|10892.53|0
1650622750000|2022-04-22 10:19:10|10892.83|10892.83|10890.88|10890.88|10892.83|10892.83|10890.88|10890.88|0
1650622770000|2022-04-22 10:19:30|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|0
1650622780000|2022-04-22 10:19:40|10891.59|10891.59|10892.72|10892.72|10893.75|10893.75|10891.59|10891.59|0
1650622790000|2022-04-22 10:19:50|10892.98|10892.98|10892.98|10892.98|10892.98|10892.98|10892.98|10892.98|0
1650622800000|2022-04-22 10:20:00|10891.8|10891.8|10891.8|10891.8|10891.8|10891.8|10891.8|10891.8|0
1650622820000|2022-04-22 10:20:20|10891.4|10891.4|10890.53|10890.53|10891.4|10891.4|10890.3|10890.3|0
1650622840000|2022-04-22 10:20:40|10890.3|10890.3|10890.92|10890.92|10891.2|10891.2|10890.3|10890.3|0
1650622850000|2022-04-22 10:20:50|10890.76|10890.76|10889.9|10889.9|10890.76|10890.76|10889.9|10889.9|0
1650622860000|2022-04-22 10:21:00|10888.71|10888.71|10889.5|10889.5|10889.5|10889.5|10888.71|10888.71|0
1650622870000|2022-04-22 10:21:10|10889.62|10889.62|10889.3|10889.3|10889.62|10889.62|10889.3|10889.3|0
1650622890000|2022-04-22 10:21:30|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|10890.48|0
1650622900000|2022-04-22 10:21:40|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|10890.27|0
1650622910000|2022-04-22 10:21:50|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|0
1650622920000|2022-04-22 10:22:00|10891.06|10891.06|10891.27|10891.27|10891.27|10891.27|10891.06|10891.06|0
1650622930000|2022-04-22 10:22:10|10891.19|10891.19|10891.26|10891.26|10891.26|10891.26|10891.19|10891.19|0
1650622940000|2022-04-22 10:22:20|10891.34|10891.34|10891.54|10891.54|10891.54|10891.54|10891.34|10891.34|0
1650622950000|2022-04-22 10:22:30|10890.35|10890.35|10885.65|10885.65|10890.35|10890.35|10885.65|10885.65|0
1650622960000|2022-04-22 10:22:40|10886.04|10886.04|10886|10886|10886.04|10886.04|10885.83|10885.83|0
1650622980000|2022-04-22 10:23:00|10886.06|10886.06|10886.06|10886.06|10886.06|10886.06|10886.06|10886.06|0
1650623000000|2022-04-22 10:23:20|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|0
1650623020000|2022-04-22 10:23:40|10886.82|10886.82|10887.52|10887.52|10887.52|10887.52|10886.82|10886.82|0
1650623030000|2022-04-22 10:23:50|10887.41|10887.41|10887.54|10887.54|10887.54|10887.54|10887.41|10887.41|0
1650623040000|2022-04-22 10:24:00|10888.72|10888.72|10888.72|10888.72|10888.72|10888.72|10888.72|10888.72|0
1650623050000|2022-04-22 10:24:10|10887.54|10887.54|10887.54|10887.54|10887.54|10887.54|10887.54|10887.54|0
1650623060000|2022-04-22 10:24:20|10887.7|10887.7|10888.53|10888.53|10888.53|10888.53|10887.55|10887.55|0
1650623070000|2022-04-22 10:24:30|10887.55|10887.55|10889.5|10889.5|10889.5|10889.5|10887.55|10887.55|0
1650623080000|2022-04-22 10:24:40|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|10888.53|0
1650623100000|2022-04-22 10:25:00|10888.31|10888.31|10887.52|10887.52|10888.31|10888.31|10887.52|10887.52|0
1650623120000|2022-04-22 10:25:20|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|10887.6|0
1650623130000|2022-04-22 10:25:30|10887.09|10887.09|10885.38|10885.38|10887.09|10887.09|10885.03|10885.03|0
1650623140000|2022-04-22 10:25:40|10885.77|10885.77|10884.59|10884.59|10885.77|10885.77|10884.59|10884.59|0
1650623150000|2022-04-22 10:25:50|10884.93|10884.93|10886.12|10886.12|10886.12|10886.12|10884.93|10884.93|0
1650623180000|2022-04-22 10:26:20|10886.19|10886.19|10886.19|10886.19|10886.19|10886.19|10886.19|10886.19|0
1650623190000|2022-04-22 10:26:30|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|0
1650623200000|2022-04-22 10:26:40|10885.79|10885.79|10885.79|10885.79|10885.79|10885.79|10885.79|10885.79|0
1650623220000|2022-04-22 10:27:00|10885.45|10885.45|10883.67|10883.67|10885.45|10885.45|10883.67|10883.67|0
1650623230000|2022-04-22 10:27:10|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|0
1650623240000|2022-04-22 10:27:20|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|0
1650623250000|2022-04-22 10:27:30|10881.32|10881.32|10880.9|10880.9|10881.32|10881.32|10880.9|10880.9|0
1650623260000|2022-04-22 10:27:40|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|10879.93|0
1650623270000|2022-04-22 10:27:50|10878.74|10878.74|10877.56|10877.56|10878.74|10878.74|10877.56|10877.56|0
1650623280000|2022-04-22 10:28:00|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|10877.41|0
1650623290000|2022-04-22 10:28:10|10877.2|10877.2|10876.4|10876.4|10877.2|10877.2|10876.4|10876.4|0
1650623300000|2022-04-22 10:28:20|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|10875.61|0
1650623310000|2022-04-22 10:28:30|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|10874.42|0
1650623320000|2022-04-22 10:28:40|10874.03|10874.03|10874.04|10874.04|10874.42|10874.42|10874.03|10874.03|0
1650623330000|2022-04-22 10:28:50|10873.64|10873.64|10870.34|10870.34|10873.64|10873.64|10870.34|10870.34|0
1650623340000|2022-04-22 10:29:00|10869.91|10869.91|10869.13|10869.13|10869.91|10869.91|10869.13|10869.13|0
1650623350000|2022-04-22 10:29:10|10868.9|10868.9|10869.7|10869.7|10869.7|10869.7|10868.9|10868.9|0
1650623360000|2022-04-22 10:29:20|10869.58|10869.58|10869.78|10869.78|10869.78|10869.78|10869.58|10869.58|0
1650623370000|2022-04-22 10:29:30|10869.44|10869.44|10872.58|10872.58|10872.58|10872.58|10869.44|10869.44|0
1650623380000|2022-04-22 10:29:40|10873.76|10873.76|10873.18|10873.18|10873.76|10873.76|10872.79|10872.79|0
1650623390000|2022-04-22 10:29:50|10872.88|10872.88|10872.88|10872.88|10872.88|10872.88|10872.88|10872.88|0
1650623410000|2022-04-22 10:30:10|10872.95|10872.95|10872.95|10872.95|10872.95|10872.95|10872.95|10872.95|0
1650623420000|2022-04-22 10:30:20|10871.97|10871.97|10872.09|10872.09|10872.09|10872.09|10871.97|10871.97|0
1650623430000|2022-04-22 10:30:30|10872.3|10872.3|10872.09|10872.09|10872.3|10872.3|10872.09|10872.09|0
1650623440000|2022-04-22 10:30:40|10872.29|10872.29|10872.49|10872.49|10872.49|10872.49|10872.29|10872.29|0
1650623460000|2022-04-22 10:31:00|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|10872.33|0
1650623490000|2022-04-22 10:31:30|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|0
1650623510000|2022-04-22 10:31:50|10872.39|10872.39|10872.39|10872.39|10872.39|10872.39|10872.39|10872.39|0
1650623520000|2022-04-22 10:32:00|10872.05|10872.05|10870.09|10870.09|10872.05|10872.05|10869.88|10869.88|0
1650623530000|2022-04-22 10:32:10|10869.89|10869.89|10869.49|10869.49|10869.89|10869.89|10869.36|10869.36|0
1650623540000|2022-04-22 10:32:20|10868.3|10868.3|10867.8|10867.8|10868.3|10868.3|10867.8|10867.8|0
1650623550000|2022-04-22 10:32:30|10866.82|10866.82|10865.79|10865.79|10866.82|10866.82|10865.79|10865.79|0
1650623560000|2022-04-22 10:32:40|10866|10866|10864.81|10864.81|10866|10866|10864.81|10864.81|0
1650623600000|2022-04-22 10:33:20|10864.97|10864.97|10865.04|10865.04|10865.04|10865.04|10864.97|10864.97|0
1650623610000|2022-04-22 10:33:30|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|0
1650623620000|2022-04-22 10:33:40|10865.68|10865.68|10865.6|10865.6|10865.68|10865.68|10865.6|10865.6|0
1650623640000|2022-04-22 10:34:00|10864.62|10864.62|10864.83|10864.83|10864.83|10864.83|10864.62|10864.62|0
1650623650000|2022-04-22 10:34:10|10864.98|10864.98|10864.98|10864.98|10864.98|10864.98|10864.98|10864.98|0
1650623660000|2022-04-22 10:34:20|10865.25|10865.25|10865.25|10865.25|10865.25|10865.25|10865.25|10865.25|0
1650623680000|2022-04-22 10:34:40|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|0
1650623690000|2022-04-22 10:34:50|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|10864.22|0
1650623700000|2022-04-22 10:35:00|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|0
1650623710000|2022-04-22 10:35:10|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|10863.76|0
1650623720000|2022-04-22 10:35:20|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|10863.97|0
1650623730000|2022-04-22 10:35:30|10864.1|10864.1|10864.1|10864.1|10864.1|10864.1|10864.1|10864.1|0
1650623740000|2022-04-22 10:35:40|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|0
1650623770000|2022-04-22 10:36:10|10864.29|10864.29|10864.81|10864.81|10864.81|10864.81|10864.29|10864.29|0
1650623780000|2022-04-22 10:36:20|10864.55|10864.55|10864.49|10864.49|10864.55|10864.55|10864.49|10864.49|0
1650623790000|2022-04-22 10:36:30|10863.69|10863.69|10863.81|10863.81|10863.81|10863.81|10863.69|10863.69|0
1650623810000|2022-04-22 10:36:50|10863.88|10863.88|10863.88|10863.88|10863.88|10863.88|10863.88|10863.88|0
1650623820000|2022-04-22 10:37:00|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|10863.49|0
1650623840000|2022-04-22 10:37:20|10863.16|10863.16|10863.16|10863.16|10863.49|10863.49|10863.16|10863.16|0
1650623890000|2022-04-22 10:38:10|10863.95|10863.95|10864.93|10864.93|10864.93|10864.93|10863.95|10863.95|0
1650623910000|2022-04-22 10:38:30|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|0
1650623920000|2022-04-22 10:38:40|10865.21|10865.21|10868.51|10868.51|10868.51|10868.51|10865.21|10865.21|0
1650623950000|2022-04-22 10:39:10|10869.49|10869.49|10865.94|10865.94|10869.49|10869.49|10865.94|10865.94|0
1650623960000|2022-04-22 10:39:20|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|10866.34|0
1650623980000|2022-04-22 10:39:40|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|10865.15|0
1650623990000|2022-04-22 10:39:50|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|10864.92|0
1650624000000|2022-04-22 10:40:00|10865.04|10865.04|10865.39|10865.39|10865.39|10865.39|10865.04|10865.04|0
1650624010000|2022-04-22 10:40:10|10865.27|10865.27|10863.32|10863.32|10865.27|10865.27|10863.08|10863.08|0
1650624030000|2022-04-22 10:40:30|10864.5|10864.5|10864.5|10864.5|10864.5|10864.5|10864.5|10864.5|0
1650624040000|2022-04-22 10:40:40|10864.29|10864.29|10864.5|10864.5|10864.5|10864.5|10864.13|10864.13|0
1650624050000|2022-04-22 10:40:50|10864.15|10864.15|10861.39|10861.39|10864.15|10864.15|10861.39|10861.39|0
1650624060000|2022-04-22 10:41:00|10861.74|10861.74|10859.9|10859.9|10861.74|10861.74|10859.9|10859.9|0
1650624090000|2022-04-22 10:41:30|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|0
1650624100000|2022-04-22 10:41:40|10859.87|10859.87|10859.64|10859.64|10859.87|10859.87|10859.64|10859.64|0
1650624110000|2022-04-22 10:41:50|10860.04|10860.04|10860.04|10860.04|10860.04|10860.04|10860.04|10860.04|0
1650624120000|2022-04-22 10:42:00|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|0
1650624130000|2022-04-22 10:42:10|10861.35|10861.35|10861.59|10861.59|10861.59|10861.59|10861.35|10861.35|0
1650624140000|2022-04-22 10:42:20|10860.4|10860.4|10859.43|10859.43|10860.4|10860.4|10859.43|10859.43|0
1650624150000|2022-04-22 10:42:30|10860.61|10860.61|10860.61|10860.61|10860.61|10860.61|10860.61|10860.61|0
1650624160000|2022-04-22 10:42:40|10860.92|10860.92|10861.71|10861.71|10861.71|10861.71|10860.92|10860.92|0
1650624170000|2022-04-22 10:42:50|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|0
1650624180000|2022-04-22 10:43:00|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|0
1650624190000|2022-04-22 10:43:10|10861.6|10861.6|10861.48|10861.48|10861.6|10861.6|10861.48|10861.48|0
1650624220000|2022-04-22 10:43:40|10860.3|10860.3|10859.9|10859.9|10860.3|10860.3|10859.11|10859.11|0
1650624240000|2022-04-22 10:44:00|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|0
1650624250000|2022-04-22 10:44:10|10860.21|10860.21|10860.09|10860.09|10860.21|10860.21|10859.98|10859.98|0
1650624260000|2022-04-22 10:44:20|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|0
1650624290000|2022-04-22 10:44:50|10860.32|10860.32|10860.11|10860.11|10860.32|10860.32|10860.11|10860.11|0
1650624300000|2022-04-22 10:45:00|10859.72|10859.72|10859.93|10859.93|10859.93|10859.93|10859.72|10859.72|0
1650624310000|2022-04-22 10:45:10|10859.81|10859.81|10859.89|10859.89|10859.89|10859.89|10859.81|10859.81|0
1650624320000|2022-04-22 10:45:20|10859.81|10859.81|10860.86|10860.86|10860.86|10860.86|10859.81|10859.81|0
1650624350000|2022-04-22 10:45:50|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|0
1650624360000|2022-04-22 10:46:00|10860.75|10860.75|10860.75|10860.75|10860.75|10860.75|10860.75|10860.75|0
1650624380000|2022-04-22 10:46:20|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|10860.52|0
1650624390000|2022-04-22 10:46:30|10860.92|10860.92|10860.92|10860.92|10860.92|10860.92|10860.92|10860.92|0
1650624400000|2022-04-22 10:46:40|10861.03|10861.03|10862.54|10862.54|10862.54|10862.54|10861.03|10861.03|0
1650624420000|2022-04-22 10:47:00|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|10862.3|0
1650624430000|2022-04-22 10:47:10|10861.91|10861.91|10861.67|10861.67|10861.91|10861.91|10861.67|10861.67|0
1650624440000|2022-04-22 10:47:20|10861.83|10861.83|10862.18|10862.18|10862.18|10862.18|10861.83|10861.83|0
1650624450000|2022-04-22 10:47:30|10861.2|10861.2|10860.85|10860.85|10861.2|10861.2|10860.85|10860.85|0
1650624460000|2022-04-22 10:47:40|10861.31|10861.31|10861.31|10861.31|10861.31|10861.31|10861.31|10861.31|0
1650624470000|2022-04-22 10:47:50|10860.63|10860.63|10860.39|10860.39|10860.63|10860.63|10860.39|10860.39|0
1650624480000|2022-04-22 10:48:00|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|10860.05|0
1650624490000|2022-04-22 10:48:10|10859.82|10859.82|10860.25|10860.25|10860.25|10860.25|10859.82|10859.82|0
1650624530000|2022-04-22 10:48:50|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|10860.37|0
1650624540000|2022-04-22 10:49:00|10859.18|10859.18|10858|10858|10859.18|10859.18|10858|10858|0
1650624590000|2022-04-22 10:49:50|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|10858.8|0
1650624600000|2022-04-22 10:50:00|10858.72|10858.72|10858.32|10858.32|10858.72|10858.72|10858.32|10858.32|0
1650624610000|2022-04-22 10:50:10|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|10858.09|0
1650624620000|2022-04-22 10:50:20|10858.55|10858.55|10861.58|10861.58|10861.58|10861.58|10858.55|10858.55|0
1650624630000|2022-04-22 10:50:30|10863.88|10863.88|10860.25|10860.25|10863.88|10863.88|10860.25|10860.25|0
1650624640000|2022-04-22 10:50:40|10860.17|10860.17|10859.83|10859.83|10860.74|10860.74|10859.83|10859.83|0
1650624650000|2022-04-22 10:50:50|10860.18|10860.18|10859.83|10859.83|10860.18|10860.18|10859.83|10859.83|0
1650624660000|2022-04-22 10:51:00|10859.71|10859.71|10859.83|10859.83|10859.83|10859.83|10859.71|10859.71|0
1650624670000|2022-04-22 10:51:10|10859.67|10859.67|10859.56|10859.56|10859.67|10859.67|10859.56|10859.56|0
1650624680000|2022-04-22 10:51:20|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|10860.74|0
1650624700000|2022-04-22 10:51:40|10861.21|10861.21|10860.75|10860.75|10861.36|10861.36|10860.75|10860.75|0
1650624710000|2022-04-22 10:51:50|10860.4|10860.4|10859.18|10859.18|10860.48|10860.48|10859.18|10859.18|0
1650624740000|2022-04-22 10:52:20|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|10859.32|0
1650624750000|2022-04-22 10:52:30|10859.79|10859.79|10859.44|10859.44|10859.79|10859.79|10859.44|10859.44|0
1650624770000|2022-04-22 10:52:50|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|10859.83|0
1650624780000|2022-04-22 10:53:00|10860.04|10860.04|10859.92|10859.92|10860.04|10860.04|10859.92|10859.92|0
1650624790000|2022-04-22 10:53:10|10860.04|10860.04|10858.69|10858.69|10860.04|10860.04|10858.69|10858.69|0
1650624810000|2022-04-22 10:53:30|10858.77|10858.77|10857.8|10857.8|10858.98|10858.98|10857.8|10857.8|0
1650624840000|2022-04-22 10:54:00|10857|10857|10857.8|10857.8|10857.8|10857.8|10857|10857|0
1650624870000|2022-04-22 10:54:30|10858.15|10858.15|10855.85|10855.85|10858.15|10858.15|10855.85|10855.85|0
1650624880000|2022-04-22 10:54:40|10855.5|10855.5|10853.74|10853.74|10855.5|10855.5|10853.74|10853.74|0
1650624890000|2022-04-22 10:54:50|10854.14|10854.14|10854.17|10854.17|10854.17|10854.17|10853.62|10853.62|0
1650624910000|2022-04-22 10:55:10|10853.82|10853.82|10853.98|10853.98|10853.98|10853.98|10853.82|10853.82|0
1650624920000|2022-04-22 10:55:20|10854.45|10854.45|10854.15|10854.15|10854.45|10854.45|10853.98|10853.98|0
1650624930000|2022-04-22 10:55:30|10854.07|10854.07|10853.88|10853.88|10854.07|10854.07|10853.88|10853.88|0
1650624940000|2022-04-22 10:55:40|10854.46|10854.46|10854|10854|10854.46|10854.46|10854|10854|0
1650624950000|2022-04-22 10:55:50|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|0
1650624960000|2022-04-22 10:56:00|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|10852.6|0
1650624970000|2022-04-22 10:56:10|10853.78|10853.78|10853.78|10853.78|10853.78|10853.78|10853.71|10853.71|0
1650625000000|2022-04-22 10:56:40|10853.01|10853.01|10853.01|10853.01|10853.01|10853.01|10853.01|10853.01|0
1650625010000|2022-04-22 10:56:50|10851.05|10851.05|10850|10850|10851.05|10851.05|10849.87|10849.87|0
1650625040000|2022-04-22 10:57:20|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|0
1650625050000|2022-04-22 10:57:30|10849.77|10849.77|10849.11|10849.11|10849.77|10849.77|10848.53|10848.53|0
1650625060000|2022-04-22 10:57:40|10848.76|10848.76|10848.16|10848.16|10848.93|10848.93|10847.7|10847.7|0
1650625070000|2022-04-22 10:57:50|10847.82|10847.82|10848.03|10848.03|10848.03|10848.03|10847.82|10847.82|0
1650625080000|2022-04-22 10:58:00|10850.4|10850.4|10850.46|10850.46|10850.46|10850.46|10850.4|10850.4|0
1650625090000|2022-04-22 10:58:10|10850.58|10850.58|10851.9|10851.9|10851.9|10851.9|10850.58|10850.58|0
1650625100000|2022-04-22 10:58:20|10852.04|10852.04|10852.65|10852.65|10852.65|10852.65|10851.81|10851.81|0
1650625110000|2022-04-22 10:58:30|10852.25|10852.25|10850.6|10850.6|10852.25|10852.25|10850.6|10850.6|0
1650625120000|2022-04-22 10:58:40|10850.82|10850.82|10851.02|10851.02|10851.02|10851.02|10850.82|10850.82|0
1650625140000|2022-04-22 10:59:00|10851.28|10851.28|10852.61|10852.61|10852.61|10852.61|10851.28|10851.28|0
1650625150000|2022-04-22 10:59:10|10852.71|10852.71|10852.61|10852.61|10852.71|10852.71|10852.61|10852.61|0
1650625180000|2022-04-22 10:59:40|10852.5|10852.5|10853.19|10853.19|10853.19|10853.19|10852.5|10852.5|0
1650625190000|2022-04-22 10:59:50|10853.12|10853.12|10852.65|10852.65|10853.12|10853.12|10852.65|10852.65|0
1650625200000|2022-04-22 11:00:00|10852.91|10852.91|10852.85|10852.85|10852.91|10852.91|10852.5|10852.5|0
1650625210000|2022-04-22 11:00:10|10852.16|10852.16|10852.96|10852.96|10852.96|10852.96|10852.16|10852.16|0
1650625220000|2022-04-22 11:00:20|10854.16|10854.16|10855.13|10855.13|10855.13|10855.13|10854.16|10854.16|0
1650625240000|2022-04-22 11:00:40|10856.11|10856.11|10856.11|10856.11|10856.11|10856.11|10856.11|10856.11|0
1650625260000|2022-04-22 11:01:00|10857.14|10857.14|10860.49|10860.49|10860.49|10860.49|10857.14|10857.14|0
1650625270000|2022-04-22 11:01:10|10860.7|10860.7|10861.05|10861.05|10861.12|10861.12|10860.7|10860.7|0
1650625280000|2022-04-22 11:01:20|10860.84|10860.84|10860.84|10860.84|10860.84|10860.84|10860.84|10860.84|0
1650625300000|2022-04-22 11:01:40|10860.44|10860.44|10859.62|10859.62|10860.44|10860.44|10859.62|10859.62|0
1650625310000|2022-04-22 11:01:50|10858.44|10858.44|10858.44|10858.44|10858.44|10858.44|10858.44|10858.44|0
1650625320000|2022-04-22 11:02:00|10858.23|10858.23|10858.1|10858.1|10858.23|10858.23|10857.98|10857.98|0
1650625330000|2022-04-22 11:02:10|10857.99|10857.99|10858.57|10858.57|10858.57|10858.57|10857.99|10857.99|0
1650625340000|2022-04-22 11:02:20|10856.61|10856.61|10856.61|10856.61|10856.61|10856.61|10856.61|10856.61|0
1650625350000|2022-04-22 11:02:30|10855.43|10855.43|10855.63|10855.63|10855.63|10855.63|10855.43|10855.43|0
1650625360000|2022-04-22 11:02:40|10855.29|10855.29|10854.23|10854.23|10855.55|10855.55|10854.07|10854.07|0
1650625370000|2022-04-22 11:02:50|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1650625380000|2022-04-22 11:03:00|10854.12|10854.12|10855.3|10855.3|10855.3|10855.3|10854.12|10854.12|0
1650625400000|2022-04-22 11:03:20|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|0
1650625410000|2022-04-22 11:03:30|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|0
1650625420000|2022-04-22 11:03:40|10855.53|10855.53|10856.04|10856.04|10856.28|10856.28|10855.3|10855.3|0
1650625440000|2022-04-22 11:04:00|10855.84|10855.84|10857.02|10857.02|10857.02|10857.02|10855.84|10855.84|0
1650625460000|2022-04-22 11:04:20|10857.12|10857.12|10857.12|10857.12|10857.12|10857.12|10857.12|10857.12|0
1650625490000|2022-04-22 11:04:50|10857.38|10857.38|10856.6|10856.6|10857.38|10857.38|10856.6|10856.6|0
1650625510000|2022-04-22 11:05:10|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|10856.86|0
1650625550000|2022-04-22 11:05:50|10855.88|10855.88|10855.09|10855.09|10855.88|10855.88|10855.09|10855.09|0
1650625560000|2022-04-22 11:06:00|10854.69|10854.69|10854.14|10854.14|10854.69|10854.69|10854.14|10854.14|0
1650625570000|2022-04-22 11:06:10|10853.93|10853.93|10854.33|10854.33|10854.33|10854.33|10853.93|10853.93|0
1650625590000|2022-04-22 11:06:30|10854.21|10854.21|10853.52|10853.52|10854.21|10854.21|10853.52|10853.52|0
1650625610000|2022-04-22 11:06:50|10853.7|10853.7|10853.7|10853.7|10853.7|10853.7|10853.7|10853.7|0
1650625620000|2022-04-22 11:07:00|10853.82|10853.82|10853.82|10853.82|10853.82|10853.82|10853.82|10853.82|0
1650625630000|2022-04-22 11:07:10|10853.9|10853.9|10853.78|10853.78|10853.9|10853.9|10853.78|10853.78|0
1650625640000|2022-04-22 11:07:20|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|0
1650625680000|2022-04-22 11:08:00|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|10854.75|0
1650625720000|2022-04-22 11:08:40|10853.77|10853.77|10853.66|10853.66|10854.01|10854.01|10853.66|10853.66|0
1650625730000|2022-04-22 11:08:50|10853.49|10853.49|10853.84|10853.84|10853.84|10853.84|10853.49|10853.49|0
1650625740000|2022-04-22 11:09:00|10853.49|10853.49|10851.94|10851.94|10853.49|10853.49|10851.94|10851.94|0
1650625750000|2022-04-22 11:09:10|10852.28|10852.28|10851.94|10851.94|10852.28|10852.28|10851.94|10851.94|0
1650625760000|2022-04-22 11:09:20|10852.28|10852.28|10853.12|10853.12|10853.47|10853.47|10852.28|10852.28|0
1650625770000|2022-04-22 11:09:30|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|0
1650625780000|2022-04-22 11:09:40|10853.23|10853.23|10853.12|10853.12|10853.23|10853.23|10853.12|10853.12|0
1650625790000|2022-04-22 11:09:50|10853.47|10853.47|10853.04|10853.04|10853.58|10853.58|10853.04|10853.04|0
1650625800000|2022-04-22 11:10:00|10852.96|10852.96|10854.44|10854.44|10855|10855|10852.96|10852.96|0
1650625810000|2022-04-22 11:10:10|10854.9|10854.9|10854.5|10854.5|10854.9|10854.9|10854.5|10854.5|0
1650625820000|2022-04-22 11:10:20|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|0
1650625830000|2022-04-22 11:10:30|10854.27|10854.27|10856.24|10856.24|10856.24|10856.24|10854.27|10854.27|0
1650625840000|2022-04-22 11:10:40|10855.89|10855.89|10855.78|10855.78|10855.89|10855.89|10855.78|10855.78|0
1650625850000|2022-04-22 11:10:50|10855.89|10855.89|10857.07|10857.07|10857.07|10857.07|10855.89|10855.89|0
1650625860000|2022-04-22 11:11:00|10858.26|10858.26|10858.26|10858.26|10858.26|10858.26|10858.26|10858.26|0
1650625870000|2022-04-22 11:11:10|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|10858.68|0
1650625880000|2022-04-22 11:11:20|10859.86|10859.86|10862.1|10862.1|10862.1|10862.1|10859.86|10859.86|0
1650625890000|2022-04-22 11:11:30|10861.13|10861.13|10860.92|10860.92|10861.13|10861.13|10860.92|10860.92|0
1650625900000|2022-04-22 11:11:40|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|0
1650625920000|2022-04-22 11:12:00|10860.63|10860.63|10859.45|10859.45|10860.63|10860.63|10859.45|10859.45|0
1650625940000|2022-04-22 11:12:20|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|0
1650625960000|2022-04-22 11:12:40|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|0
1650626000000|2022-04-22 11:13:20|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|10860.63|0
1650626010000|2022-04-22 11:13:30|10860.55|10860.55|10860.55|10860.55|10860.55|10860.55|10860.55|10860.55|0
1650626040000|2022-04-22 11:14:00|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|0
1650626090000|2022-04-22 11:14:50|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|10860.33|0
1650626110000|2022-04-22 11:15:10|10860.17|10860.17|10856.13|10856.13|10860.17|10860.17|10856.13|10856.13|0
1650626120000|2022-04-22 11:15:20|10854.17|10854.17|10853.67|10853.67|10854.17|10854.17|10853.67|10853.67|0
1650626130000|2022-04-22 11:15:30|10853.29|10853.29|10853.44|10853.44|10853.44|10853.44|10853.29|10853.29|0
1650626150000|2022-04-22 11:15:50|10854.24|10854.24|10853.73|10853.73|10854.24|10854.24|10853.73|10853.73|0
1650626160000|2022-04-22 11:16:00|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|0
1650626190000|2022-04-22 11:16:30|10854.31|10854.31|10854.31|10854.31|10854.31|10854.31|10854.31|10854.31|0
1650626200000|2022-04-22 11:16:40|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|10854.24|0
1650626240000|2022-04-22 11:17:20|10854|10854|10854.11|10854.11|10854.11|10854.11|10854|10854|0
1650626250000|2022-04-22 11:17:30|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|10854.21|0
1650626260000|2022-04-22 11:17:40|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|10853.86|0
1650626270000|2022-04-22 11:17:50|10855.82|10855.82|10857.4|10857.4|10857.4|10857.4|10855.82|10855.82|0
1650626280000|2022-04-22 11:18:00|10857.57|10857.57|10857.78|10857.78|10857.78|10857.78|10857.57|10857.57|0
1650626290000|2022-04-22 11:18:10|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|10857.61|0
1650626300000|2022-04-22 11:18:20|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|0
1650626310000|2022-04-22 11:18:30|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|10857.79|0
1650626330000|2022-04-22 11:18:50|10858.97|10858.97|10855.78|10855.78|10858.97|10858.97|10855.78|10855.78|0
1650626340000|2022-04-22 11:19:00|10856.01|10856.01|10856.35|10856.35|10856.35|10856.35|10856.01|10856.01|0
1650626360000|2022-04-22 11:19:20|10856.75|10856.75|10855.77|10855.77|10856.75|10856.75|10855.77|10855.77|0
1650626370000|2022-04-22 11:19:30|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|10855.61|0
1650626380000|2022-04-22 11:19:40|10855.53|10855.53|10855.7|10855.7|10855.7|10855.7|10855.53|10855.53|0
1650626390000|2022-04-22 11:19:50|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|10855.3|0
1650626400000|2022-04-22 11:20:00|10855.65|10855.65|10855.65|10855.65|10855.65|10855.65|10855.65|10855.65|0
1650626420000|2022-04-22 11:20:20|10855.72|10855.72|10855.17|10855.17|10855.72|10855.72|10855.17|10855.17|0
1650626460000|2022-04-22 11:21:00|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|0
1650626470000|2022-04-22 11:21:10|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|10854.96|0
1650626480000|2022-04-22 11:21:20|10855.94|10855.94|10856.24|10856.24|10856.24|10856.24|10855.94|10855.94|0
1650626510000|2022-04-22 11:21:50|10856.47|10856.47|10856.94|10856.94|10856.94|10856.94|10856.47|10856.47|0
1650626520000|2022-04-22 11:22:00|10859.3|10859.3|10859.91|10859.91|10859.91|10859.91|10859.3|10859.3|0
1650626530000|2022-04-22 11:22:10|10860.12|10860.12|10859.89|10859.89|10860.12|10860.12|10859.89|10859.89|0
1650626540000|2022-04-22 11:22:20|10858.71|10858.71|10858.71|10858.71|10858.71|10858.71|10858.71|10858.71|0
1650626550000|2022-04-22 11:22:30|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|10858.36|0
1650626570000|2022-04-22 11:22:50|10858.43|10858.43|10858.43|10858.43|10858.43|10858.43|10858.43|10858.43|0
1650626580000|2022-04-22 11:23:00|10858|10858|10856.53|10856.53|10858|10858|10856.53|10856.53|0
1650626600000|2022-04-22 11:23:20|10856.31|10856.31|10855.97|10855.97|10856.31|10856.31|10855.97|10855.97|0
1650626630000|2022-04-22 11:23:50|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|0
1650626640000|2022-04-22 11:24:00|10856.72|10856.72|10856.72|10856.72|10856.72|10856.72|10856.72|10856.72|0
1650626670000|2022-04-22 11:24:30|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|0
1650626680000|2022-04-22 11:24:40|10857.2|10857.2|10857.4|10857.4|10858.38|10858.38|10857.2|10857.2|0
1650626690000|2022-04-22 11:24:50|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|0
1650626700000|2022-04-22 11:25:00|10857.74|10857.74|10858.08|10858.08|10858.08|10858.08|10857.74|10857.74|0
1650626710000|2022-04-22 11:25:10|10859.27|10859.27|10860.45|10860.45|10860.45|10860.45|10859.27|10859.27|0
1650626760000|2022-04-22 11:26:00|10860.28|10860.28|10861.26|10861.26|10861.26|10861.26|10860.28|10860.28|0
1650626790000|2022-04-22 11:26:30|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|10861.61|0
1650626820000|2022-04-22 11:27:00|10861.68|10861.68|10861.29|10861.29|10861.68|10861.68|10861.29|10861.29|0
1650626830000|2022-04-22 11:27:10|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|10861.36|0
1650626890000|2022-04-22 11:28:10|10860.18|10860.18|10860.37|10860.37|10860.37|10860.37|10860.03|10860.03|0
1650626940000|2022-04-22 11:29:00|10860.58|10860.58|10860.96|10860.96|10860.96|10860.96|10860.58|10860.58|0
1650626950000|2022-04-22 11:29:10|10861.93|10861.93|10862.28|10862.28|10862.28|10862.28|10861.93|10861.93|0
1650626960000|2022-04-22 11:29:20|10862.2|10862.2|10862.36|10862.36|10862.36|10862.36|10862.2|10862.2|0
1650626970000|2022-04-22 11:29:30|10862.23|10862.23|10862.23|10862.23|10862.23|10862.23|10862.15|10862.15|0
1650626980000|2022-04-22 11:29:40|10862.92|10862.92|10863.31|10863.31|10863.31|10863.31|10862.92|10862.92|0
1650626990000|2022-04-22 11:29:50|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|10863.18|0
1650627000000|2022-04-22 11:30:00|10864.36|10864.36|10864.29|10864.29|10864.36|10864.36|10864.29|10864.29|0
1650627020000|2022-04-22 11:30:20|10864.68|10864.68|10863.49|10863.49|10864.68|10864.68|10863.49|10863.49|0
1650627040000|2022-04-22 11:30:40|10863.84|10863.84|10865.54|10865.54|10865.54|10865.54|10863.84|10863.84|0
1650627080000|2022-04-22 11:31:20|10865.4|10865.4|10865|10865|10865.4|10865.4|10865|10865|0
1650627120000|2022-04-22 11:32:00|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|0
1650627130000|2022-04-22 11:32:10|10865|10865|10863.92|10863.92|10865|10865|10863.77|10863.77|0
1650627140000|2022-04-22 11:32:20|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|0
1650627160000|2022-04-22 11:32:40|10863.15|10863.15|10863.15|10863.15|10863.15|10863.15|10863.15|10863.15|0
1650627170000|2022-04-22 11:32:50|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|10863.5|0
1650627180000|2022-04-22 11:33:00|10863.27|10863.27|10863.91|10863.91|10863.91|10863.91|10862.85|10862.85|0
1650627210000|2022-04-22 11:33:30|10864.31|10864.31|10864.31|10864.31|10864.31|10864.31|10864.31|10864.31|0
1650627220000|2022-04-22 11:33:40|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|10864.52|0
1650627230000|2022-04-22 11:33:50|10863.33|10863.33|10863.67|10863.67|10863.67|10863.67|10863.33|10863.33|0
1650627240000|2022-04-22 11:34:00|10863.35|10863.35|10861.68|10861.68|10863.35|10863.35|10861.68|10861.68|0
1650627250000|2022-04-22 11:34:10|10861.33|10861.33|10862.25|10862.25|10862.25|10862.25|10860.99|10860.99|0
1650627260000|2022-04-22 11:34:20|10861.84|10861.84|10862.12|10862.12|10862.12|10862.12|10861.57|10861.57|0
1650627270000|2022-04-22 11:34:30|10861.72|10861.72|10861.59|10861.59|10861.72|10861.72|10861.59|10861.59|0
1650627280000|2022-04-22 11:34:40|10861.09|10861.09|10860.58|10860.58|10861.09|10861.09|10860.58|10860.58|0
1650627290000|2022-04-22 11:34:50|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|0
1650627300000|2022-04-22 11:35:00|10860.07|10860.07|10859.55|10859.55|10860.07|10860.07|10859.55|10859.55|0
1650627310000|2022-04-22 11:35:10|10859.37|10859.37|10859.86|10859.86|10859.86|10859.86|10859.37|10859.37|0
1650627320000|2022-04-22 11:35:20|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|0
1650627330000|2022-04-22 11:35:30|10859.37|10859.37|10860.65|10860.65|10860.65|10860.65|10859.37|10859.37|0
1650627350000|2022-04-22 11:35:50|10860.49|10860.49|10856.75|10856.75|10860.49|10860.49|10856.75|10856.75|0
1650627360000|2022-04-22 11:36:00|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|0
1650627370000|2022-04-22 11:36:10|10856.57|10856.57|10856.68|10856.68|10856.68|10856.68|10856.57|10856.57|0
1650627380000|2022-04-22 11:36:20|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|0
1650627400000|2022-04-22 11:36:40|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|10857.2|0
1650627410000|2022-04-22 11:36:50|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|10857.33|0
1650627420000|2022-04-22 11:37:00|10857.16|10857.16|10857.16|10857.16|10857.16|10857.16|10857.16|10857.16|0
1650627440000|2022-04-22 11:37:20|10857.26|10857.26|10857.16|10857.16|10858.35|10858.35|10857.16|10857.16|0
1650627450000|2022-04-22 11:37:30|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|0
1650627480000|2022-04-22 11:38:00|10856.38|10856.38|10855.99|10855.99|10856.38|10856.38|10855.99|10855.99|0
1650627490000|2022-04-22 11:38:10|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|10856.22|0
1650627500000|2022-04-22 11:38:20|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|10855.42|0
1650627520000|2022-04-22 11:38:40|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|0
1650627550000|2022-04-22 11:39:10|10855.42|10855.42|10855.41|10855.41|10855.54|10855.54|10855.41|10855.41|0
1650627560000|2022-04-22 11:39:20|10855.64|10855.64|10855.9|10855.9|10855.9|10855.9|10855.64|10855.64|0
1650627590000|2022-04-22 11:39:50|10856.3|10856.3|10857.33|10857.33|10857.33|10857.33|10856.22|10856.22|0
1650627690000|2022-04-22 11:41:30|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|10857.45|0
1650627700000|2022-04-22 11:41:40|10856.27|10856.27|10855.41|10855.41|10856.38|10856.38|10855.2|10855.2|0
1650627730000|2022-04-22 11:42:10|10855.01|10855.01|10854.62|10854.62|10855.01|10855.01|10854.62|10854.62|0
1650627740000|2022-04-22 11:42:20|10854.94|10854.94|10855.04|10855.04|10855.04|10855.04|10854.94|10854.94|0
1650627770000|2022-04-22 11:42:50|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|10854.91|0
1650627780000|2022-04-22 11:43:00|10854.71|10854.71|10854.71|10854.71|10854.71|10854.71|10854.71|10854.71|0
1650627790000|2022-04-22 11:43:10|10854.28|10854.28|10853.1|10853.1|10854.28|10854.28|10853.1|10853.1|0
1650627800000|2022-04-22 11:43:20|10852.99|10852.99|10852.19|10852.19|10852.99|10852.99|10852.19|10852.19|0
1650627810000|2022-04-22 11:43:30|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|0
1650627840000|2022-04-22 11:44:00|10851.06|10851.06|10850.27|10850.27|10851.06|10851.06|10850.27|10850.27|0
1650627850000|2022-04-22 11:44:10|10850.47|10850.47|10852.68|10852.68|10852.68|10852.68|10850.47|10850.47|0
1650627860000|2022-04-22 11:44:20|10852.81|10852.81|10851.43|10851.43|10853.79|10853.79|10851.43|10851.43|0
1650627870000|2022-04-22 11:44:30|10851.68|10851.68|10851.98|10851.98|10851.98|10851.98|10851.48|10851.48|0
1650627900000|2022-04-22 11:45:00|10851.86|10851.86|10851.86|10851.86|10851.86|10851.86|10851.86|10851.86|0
1650627910000|2022-04-22 11:45:10|10850.86|10850.86|10853.55|10853.55|10853.55|10853.55|10850.86|10850.86|0
1650627920000|2022-04-22 11:45:20|10853.66|10853.66|10852.48|10852.48|10853.66|10853.66|10852.48|10852.48|0
1650627930000|2022-04-22 11:45:30|10851.3|10851.3|10851.3|10851.3|10852.48|10852.48|10851.3|10851.3|0
1650627960000|2022-04-22 11:46:00|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|10850.8|0
1650627970000|2022-04-22 11:46:10|10850.91|10850.91|10850.91|10850.91|10851.03|10851.03|10850.91|10850.91|0
1650627990000|2022-04-22 11:46:30|10849.73|10849.73|10849.73|10849.73|10849.73|10849.73|10849.73|10849.73|0
1650628020000|2022-04-22 11:47:00|10850.08|10850.08|10848.41|10848.41|10850.08|10850.08|10848.41|10848.41|0
1650628030000|2022-04-22 11:47:10|10847.23|10847.23|10847.23|10847.23|10847.23|10847.23|10846.04|10846.04|0
1650628040000|2022-04-22 11:47:20|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|10848.41|0
1650628050000|2022-04-22 11:47:30|10848.34|10848.34|10848.34|10848.34|10848.34|10848.34|10848.34|10848.34|0
1650628060000|2022-04-22 11:47:40|10848.5|10848.5|10847.97|10847.97|10848.5|10848.5|10847.97|10847.97|0
1650628070000|2022-04-22 11:47:50|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|10848.95|0
1650628090000|2022-04-22 11:48:10|10850.13|10850.13|10850.82|10850.82|10850.82|10850.82|10850.13|10850.13|0
1650628100000|2022-04-22 11:48:20|10851.21|10851.21|10851.45|10851.45|10851.45|10851.45|10851.21|10851.21|0
1650628110000|2022-04-22 11:48:30|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|10851.65|0
1650628140000|2022-04-22 11:49:00|10851.76|10851.76|10852.95|10852.95|10852.95|10852.95|10851.76|10851.76|0
1650628150000|2022-04-22 11:49:10|10854.13|10854.13|10854.82|10854.82|10854.82|10854.82|10854.13|10854.13|0
1650628160000|2022-04-22 11:49:20|10855.08|10855.08|10855.46|10855.46|10855.46|10855.46|10855.08|10855.08|0
1650628170000|2022-04-22 11:49:30|10855.35|10855.35|10855.18|10855.18|10855.35|10855.35|10855.18|10855.18|0
1650628180000|2022-04-22 11:49:40|10855.51|10855.51|10855.56|10855.56|10855.56|10855.56|10855.51|10855.51|0
1650628220000|2022-04-22 11:50:20|10855.4|10855.4|10854.04|10854.04|10855.4|10855.4|10854.04|10854.04|0
1650628230000|2022-04-22 11:50:30|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|10853.79|0
1650628250000|2022-04-22 11:50:50|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|10853.67|0
1650628280000|2022-04-22 11:51:20|10852.49|10852.49|10852.49|10852.49|10852.49|10852.49|10852.49|10852.49|0
1650628290000|2022-04-22 11:51:30|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|10852.81|0
1650628320000|2022-04-22 11:52:00|10852.65|10852.65|10852.58|10852.58|10852.65|10852.65|10852.58|10852.58|0
1650628330000|2022-04-22 11:52:10|10852.97|10852.97|10852.97|10852.97|10852.97|10852.97|10852.97|10852.97|0
1650628340000|2022-04-22 11:52:20|10853.02|10853.02|10852.73|10852.73|10853.02|10853.02|10852.04|10852.04|0
1650628350000|2022-04-22 11:52:30|10853.13|10853.13|10854.72|10854.72|10854.72|10854.72|10853.13|10853.13|0
1650628360000|2022-04-22 11:52:40|10854.37|10854.37|10854.72|10854.72|10854.72|10854.72|10854.37|10854.37|0
1650628380000|2022-04-22 11:53:00|10857.09|10857.09|10856.69|10856.69|10857.09|10857.09|10856.69|10856.69|0
1650628390000|2022-04-22 11:53:10|10857.87|10857.87|10857.87|10857.87|10857.87|10857.87|10857.87|10857.87|0
1650628410000|2022-04-22 11:53:30|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|0
1650628430000|2022-04-22 11:53:50|10859.59|10859.59|10860.96|10860.96|10860.96|10860.96|10859.59|10859.59|0
1650628440000|2022-04-22 11:54:00|10862.15|10862.15|10864.23|10864.23|10864.23|10864.23|10862.15|10862.15|0
1650628450000|2022-04-22 11:54:10|10864.56|10864.56|10865.28|10865.28|10865.28|10865.28|10864.56|10864.56|0
1650628460000|2022-04-22 11:54:20|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|10866.46|0
1650628470000|2022-04-22 11:54:30|10866.66|10866.66|10866.66|10866.66|10866.66|10866.66|10866.66|10866.66|0
1650628490000|2022-04-22 11:54:50|10865.69|10865.69|10865.13|10865.13|10865.69|10865.69|10865.13|10865.13|0
1650628500000|2022-04-22 11:55:00|10864.79|10864.79|10864.9|10864.9|10864.9|10864.9|10864.79|10864.79|0
1650628510000|2022-04-22 11:55:10|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|0
1650628520000|2022-04-22 11:55:20|10864.3|10864.3|10863.74|10863.74|10864.3|10864.3|10863.74|10863.74|0
1650628530000|2022-04-22 11:55:30|10862.56|10862.56|10862.56|10862.56|10862.56|10862.56|10862.56|10862.56|0
1650628540000|2022-04-22 11:55:40|10862.49|10862.49|10862.36|10862.36|10862.49|10862.49|10862.36|10862.36|0
1650628560000|2022-04-22 11:56:00|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|0
1650628680000|2022-04-22 11:58:00|10862.3|10862.3|10861.9|10861.9|10862.3|10862.3|10861.9|10861.9|0
1650628720000|2022-04-22 11:58:40|10862.09|10862.09|10861.48|10861.48|10862.09|10862.09|10861.48|10861.48|0
1650628730000|2022-04-22 11:58:50|10862.14|10862.14|10860.96|10860.96|10862.14|10862.14|10860.96|10860.96|0
1650628740000|2022-04-22 11:59:00|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|10861.22|0
1650628760000|2022-04-22 11:59:20|10861.72|10861.72|10861.03|10861.03|10861.72|10861.72|10861.03|10861.03|0
1650628770000|2022-04-22 11:59:30|10861.19|10861.19|10861.19|10861.19|10861.19|10861.19|10861.19|10861.19|0
1650628780000|2022-04-22 11:59:40|10861.07|10861.07|10861.23|10861.23|10861.23|10861.23|10861.07|10861.07|0
1650628790000|2022-04-22 11:59:50|10860.83|10860.83|10863.42|10863.42|10863.42|10863.42|10860.73|10860.73|0
1650628800000|2022-04-22 12:00:00|10863.53|10863.53|10863.27|10863.27|10863.53|10863.53|10863.27|10863.27|0
1650628810000|2022-04-22 12:00:10|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|10863.34|0
1650628840000|2022-04-22 12:00:40|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|10862.34|0
1650628850000|2022-04-22 12:00:50|10861.94|10861.94|10862.17|10862.17|10862.17|10862.17|10861.94|10861.94|0
1650628870000|2022-04-22 12:01:10|10863.15|10863.15|10864.12|10864.12|10864.12|10864.12|10863.15|10863.15|0
1650628880000|2022-04-22 12:01:20|10865.1|10865.1|10865.44|10865.44|10865.44|10865.44|10865.1|10865.1|0
1650628890000|2022-04-22 12:01:30|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|0
1650628910000|2022-04-22 12:01:50|10866.53|10866.53|10868.16|10868.16|10868.37|10868.37|10866.31|10866.31|0
1650628920000|2022-04-22 12:02:00|10867.76|10867.76|10866.85|10866.85|10867.76|10867.76|10866.85|10866.85|0
1650628950000|2022-04-22 12:02:30|10866.78|10866.78|10866.92|10866.92|10866.92|10866.92|10866.78|10866.78|0
1650628960000|2022-04-22 12:02:40|10866.72|10866.72|10866.87|10866.87|10866.87|10866.87|10866.72|10866.72|0
1650628980000|2022-04-22 12:03:00|10866.47|10866.47|10866.6|10866.6|10866.6|10866.6|10866.47|10866.47|0
1650629000000|2022-04-22 12:03:20|10866.26|10866.26|10864.85|10864.85|10866.26|10866.26|10864.85|10864.85|0
1650629010000|2022-04-22 12:03:30|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|0
1650629020000|2022-04-22 12:03:40|10864.93|10864.93|10864.53|10864.53|10864.93|10864.93|10864.53|10864.53|0
1650629040000|2022-04-22 12:04:00|10864.29|10864.29|10864.14|10864.14|10864.29|10864.29|10864.14|10864.14|0
1650629060000|2022-04-22 12:04:20|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|10864.44|0
1650629080000|2022-04-22 12:04:40|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|10865.63|0
1650629100000|2022-04-22 12:05:00|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|10866.02|0
1650629110000|2022-04-22 12:05:10|10867.21|10867.21|10867|10867|10867.21|10867.21|10867|10867|0
1650629120000|2022-04-22 12:05:20|10867.5|10867.5|10870.14|10870.14|10870.14|10870.14|10867.5|10867.5|0
1650629130000|2022-04-22 12:05:30|10869.97|10869.97|10869.57|10869.57|10869.97|10869.97|10869.57|10869.57|0
1650629140000|2022-04-22 12:05:40|10870.75|10870.75|10872.72|10872.72|10872.72|10872.72|10870.75|10870.75|0
1650629150000|2022-04-22 12:05:50|10872.52|10872.52|10872.91|10872.91|10872.91|10872.91|10872.52|10872.52|0
1650629170000|2022-04-22 12:06:10|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|10872.71|0
1650629180000|2022-04-22 12:06:20|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|10872.91|0
1650629190000|2022-04-22 12:06:30|10872.76|10872.76|10872.76|10872.76|10872.76|10872.76|10872.76|10872.76|0
1650629200000|2022-04-22 12:06:40|10871.78|10871.78|10872.76|10872.76|10872.76|10872.76|10871.78|10871.78|0
1650629220000|2022-04-22 12:07:00|10872.36|10872.36|10872.3|10872.3|10872.36|10872.36|10872.3|10872.3|0
1650629230000|2022-04-22 12:07:10|10872.22|10872.22|10873.4|10873.4|10873.4|10873.4|10872.22|10872.22|0
1650629240000|2022-04-22 12:07:20|10874.78|10874.78|10877.13|10877.13|10877.13|10877.13|10874.78|10874.78|0
1650629260000|2022-04-22 12:07:40|10878.31|10878.31|10878.11|10878.11|10878.31|10878.31|10878.11|10878.11|0
1650629270000|2022-04-22 12:07:50|10877.42|10877.42|10877.5|10877.5|10877.5|10877.5|10877.42|10877.42|0
1650629280000|2022-04-22 12:08:00|10876.31|10876.31|10877.11|10877.11|10877.11|10877.11|10876.13|10876.13|0
1650629290000|2022-04-22 12:08:10|10877.03|10877.03|10874.98|10874.98|10877.03|10877.03|10874.98|10874.98|0
1650629300000|2022-04-22 12:08:20|10875.33|10875.33|10875.21|10875.21|10875.33|10875.33|10875.21|10875.21|0
1650629320000|2022-04-22 12:08:40|10875.33|10875.33|10875.33|10875.33|10875.33|10875.33|10875.33|10875.33|0
1650629330000|2022-04-22 12:08:50|10874.64|10874.64|10871.92|10871.92|10874.64|10874.64|10871.53|10871.53|0
1650629340000|2022-04-22 12:09:00|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|10871.88|0
1650629350000|2022-04-22 12:09:10|10871.46|10871.46|10871.38|10871.38|10871.46|10871.46|10871.38|10871.38|0
1650629360000|2022-04-22 12:09:20|10872.41|10872.41|10872.15|10872.15|10872.41|10872.41|10872.15|10872.15|0
1650629370000|2022-04-22 12:09:30|10871.99|10871.99|10871.62|10871.62|10871.99|10871.99|10871.62|10871.62|0
1650629380000|2022-04-22 12:09:40|10871.36|10871.36|10869|10869|10871.36|10871.36|10869|10869|0
1650629390000|2022-04-22 12:09:50|10868.7|10868.7|10868.7|10868.7|10868.7|10868.7|10868.7|10868.7|0
1650629400000|2022-04-22 12:10:00|10869.09|10869.09|10868.94|10868.94|10869.09|10869.09|10868.94|10868.94|0
1650629410000|2022-04-22 12:10:10|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|10867.76|0
1650629420000|2022-04-22 12:10:20|10867.57|10867.57|10867.38|10867.38|10867.57|10867.57|10867.38|10867.38|0
1650629430000|2022-04-22 12:10:30|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|0
1650629440000|2022-04-22 12:10:40|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|0
1650629450000|2022-04-22 12:10:50|10868.36|10868.36|10868.02|10868.02|10868.36|10868.36|10868.02|10868.02|0
1650629480000|2022-04-22 12:11:20|10866.65|10866.65|10865.32|10865.32|10866.65|10866.65|10865.32|10865.32|0
1650629500000|2022-04-22 12:11:40|10865.26|10865.26|10865.32|10865.32|10865.32|10865.32|10865.19|10865.19|0
1650629510000|2022-04-22 12:11:50|10865.19|10865.19|10865.35|10865.35|10865.35|10865.35|10865.19|10865.19|0
1650629540000|2022-04-22 12:12:20|10864.37|10864.37|10864.03|10864.03|10864.37|10864.37|10864.03|10864.03|0
1650629550000|2022-04-22 12:12:30|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|10864.16|0
1650629580000|2022-04-22 12:13:00|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|10863.95|0
1650629590000|2022-04-22 12:13:10|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|0
1650629620000|2022-04-22 12:13:40|10864.7|10864.7|10864.7|10864.7|10864.7|10864.7|10864.7|10864.7|0
1650629630000|2022-04-22 12:13:50|10865.04|10865.04|10867.73|10867.73|10867.73|10867.73|10865.04|10865.04|0
1650629670000|2022-04-22 12:14:30|10868.23|10868.23|10868.44|10868.44|10868.44|10868.44|10868.23|10868.23|0
1650629680000|2022-04-22 12:14:40|10868.61|10868.61|10868.1|10868.1|10868.61|10868.61|10868.1|10868.1|0
1650629690000|2022-04-22 12:14:50|10868.5|10868.5|10867.72|10867.72|10868.9|10868.9|10867.72|10867.72|0
1650629710000|2022-04-22 12:15:10|10868.06|10868.06|10868.06|10868.06|10868.06|10868.06|10868.06|10868.06|0
1650629720000|2022-04-22 12:15:20|10868.86|10868.86|10869.93|10869.93|10869.93|10869.93|10868.86|10868.86|0
1650629750000|2022-04-22 12:15:50|10870.19|10870.19|10870.19|10870.19|10870.19|10870.19|10870.19|10870.19|0
1650629760000|2022-04-22 12:16:00|10871.16|10871.16|10873.19|10873.19|10873.19|10873.19|10871.16|10871.16|0
1650629770000|2022-04-22 12:16:10|10873.33|10873.33|10873.88|10873.88|10873.88|10873.88|10873.33|10873.33|0
1650629780000|2022-04-22 12:16:20|10875.84|10875.84|10875.84|10875.84|10875.84|10875.84|10875.84|10875.84|0
1650629790000|2022-04-22 12:16:30|10874.86|10874.86|10874.86|10874.86|10874.86|10874.86|10874.86|10874.86|0
1650629800000|2022-04-22 12:16:40|10875.26|10875.26|10875.06|10875.06|10875.26|10875.26|10875.06|10875.06|0
1650629820000|2022-04-22 12:17:00|10876.25|10876.25|10876.51|10876.51|10876.51|10876.51|10876.25|10876.25|0
1650629830000|2022-04-22 12:17:10|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|10877.7|0
1650629840000|2022-04-22 12:17:20|10879.65|10879.65|10879.65|10879.65|10879.65|10879.65|10879.65|10879.65|0
1650629860000|2022-04-22 12:17:40|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|0
1650629880000|2022-04-22 12:18:00|10881.25|10881.25|10881.25|10881.25|10881.25|10881.25|10881.25|10881.25|0
1650629890000|2022-04-22 12:18:10|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|0
1650629900000|2022-04-22 12:18:20|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|10879.3|0
1650629920000|2022-04-22 12:18:40|10879.56|10879.56|10879.56|10879.56|10879.56|10879.56|10879.56|10879.56|0
1650629930000|2022-04-22 12:18:50|10878.58|10878.58|10878.84|10878.84|10878.84|10878.84|10878.42|10878.42|0
1650629940000|2022-04-22 12:19:00|10878.95|10878.95|10877.37|10877.37|10878.95|10878.95|10875.39|10875.39|0
1650629970000|2022-04-22 12:19:30|10878.55|10878.55|10878.55|10878.55|10878.55|10878.55|10878.55|10878.55|0
1650629980000|2022-04-22 12:19:40|10878.16|10878.16|10876.58|10876.58|10878.16|10878.16|10876.58|10876.58|0
1650629990000|2022-04-22 12:19:50|10877.76|10877.76|10878.18|10878.18|10878.18|10878.18|10877.76|10877.76|0
1650630020000|2022-04-22 12:20:20|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|10878.39|0
1650630080000|2022-04-22 12:21:20|10877.99|10877.99|10877.99|10877.99|10877.99|10877.99|10877.99|10877.99|0
1650630090000|2022-04-22 12:21:30|10877.65|10877.65|10876.28|10876.28|10877.65|10877.65|10876.28|10876.28|0
1650630100000|2022-04-22 12:21:40|10877.46|10877.46|10875.5|10875.5|10877.46|10877.46|10875.5|10875.5|0
1650630110000|2022-04-22 12:21:50|10874.32|10874.32|10874.45|10874.45|10874.45|10874.45|10874.32|10874.32|0
1650630120000|2022-04-22 12:22:00|10874.12|10874.12|10874.12|10874.12|10874.12|10874.12|10874.12|10874.12|0
1650630150000|2022-04-22 12:22:30|10873.43|10873.43|10872.93|10872.93|10873.43|10873.43|10872.93|10872.93|0
1650630180000|2022-04-22 12:23:00|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|10873.08|0
1650630200000|2022-04-22 12:23:20|10871.9|10871.9|10870.92|10870.92|10871.9|10871.9|10870.72|10870.72|0
1650630220000|2022-04-22 12:23:40|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|0
1650630240000|2022-04-22 12:24:00|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|10872.1|0
1650630250000|2022-04-22 12:24:10|10871.7|10871.7|10871.7|10871.7|10871.7|10871.7|10871.7|10871.7|0
1650630260000|2022-04-22 12:24:20|10872.05|10872.05|10870.81|10870.81|10872.05|10872.05|10870.81|10870.81|0
1650630270000|2022-04-22 12:24:30|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|0
1650630280000|2022-04-22 12:24:40|10870.6|10870.6|10870.47|10870.47|10870.6|10870.6|10870.47|10870.47|0
1650630290000|2022-04-22 12:24:50|10870.4|10870.4|10870.4|10870.4|10870.4|10870.4|10870.4|10870.4|0
1650630300000|2022-04-22 12:25:00|10870.8|10870.8|10870.8|10870.8|10870.8|10870.8|10870.8|10870.8|0
1650630320000|2022-04-22 12:25:20|10871.2|10871.2|10871.2|10871.2|10871.2|10871.2|10871.2|10871.2|0
1650630370000|2022-04-22 12:26:10|10871.3|10871.3|10870.89|10870.89|10871.3|10871.3|10870.89|10870.89|0
1650630380000|2022-04-22 12:26:20|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|0
1650630390000|2022-04-22 12:26:30|10870.54|10870.54|10871.62|10871.62|10871.62|10871.62|10870.54|10870.54|0
1650630400000|2022-04-22 12:26:40|10871.47|10871.47|10872.64|10872.64|10872.64|10872.64|10871.31|10871.31|0
1650630410000|2022-04-22 12:26:50|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|10872.29|0
1650630420000|2022-04-22 12:27:00|10872.37|10872.37|10872.67|10872.67|10872.67|10872.67|10872.37|10872.37|0
1650630430000|2022-04-22 12:27:10|10872.42|10872.42|10870.68|10870.68|10872.42|10872.42|10870.68|10870.68|0
1650630450000|2022-04-22 12:27:30|10870.88|10870.88|10871.04|10871.04|10871.04|10871.04|10870.88|10870.88|0
1650630460000|2022-04-22 12:27:40|10872.22|10872.22|10872.55|10872.55|10872.68|10872.68|10872.22|10872.22|0
1650630470000|2022-04-22 12:27:50|10872.47|10872.47|10873.78|10873.78|10873.86|10873.86|10872.47|10872.47|0
1650630480000|2022-04-22 12:28:00|10873.28|10873.28|10873.21|10873.21|10873.29|10873.29|10873.21|10873.21|0
1650630490000|2022-04-22 12:28:10|10873.29|10873.29|10873.5|10873.5|10873.5|10873.5|10873.29|10873.29|0
1650630520000|2022-04-22 12:28:40|10873.63|10873.63|10873.63|10873.63|10873.63|10873.63|10873.63|10873.63|0
1650630540000|2022-04-22 12:29:00|10874.03|10874.03|10874.03|10874.03|10874.03|10874.03|10874.03|10874.03|0
1650630560000|2022-04-22 12:29:20|10874.24|10874.24|10874.24|10874.24|10874.24|10874.24|10874.24|10874.24|0
1650630570000|2022-04-22 12:29:30|10874.63|10874.63|10874.76|10874.76|10874.76|10874.76|10874.63|10874.63|0
1650630590000|2022-04-22 12:29:50|10874.36|10874.36|10873.18|10873.18|10874.36|10874.36|10873.18|10873.18|0
1650630610000|2022-04-22 12:30:10|10873.25|10873.25|10874.61|10874.61|10874.61|10874.61|10873.25|10873.25|0
1650630620000|2022-04-22 12:30:20|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|0
1650630630000|2022-04-22 12:30:30|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|10875.35|0
1650630650000|2022-04-22 12:30:50|10876.06|10876.06|10875.83|10875.83|10876.06|10876.06|10875.83|10875.83|0
1650630670000|2022-04-22 12:31:10|10876.09|10876.09|10875.89|10875.89|10876.09|10876.09|10875.89|10875.89|0
1650630690000|2022-04-22 12:31:30|10876.12|10876.12|10876.43|10876.43|10876.93|10876.93|10876.12|10876.12|0
1650630710000|2022-04-22 12:31:50|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|10876.56|0
1650630740000|2022-04-22 12:32:20|10876.62|10876.62|10876.62|10876.62|10876.62|10876.62|10876.62|10876.62|0
1650630760000|2022-04-22 12:32:40|10876.7|10876.7|10877.01|10877.01|10877.01|10877.01|10876.7|10876.7|0
1650630770000|2022-04-22 12:32:50|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|0
1650630830000|2022-04-22 12:33:50|10877.96|10877.96|10879.14|10879.14|10879.14|10879.14|10877.96|10877.96|0
1650630840000|2022-04-22 12:34:00|10879.64|10879.64|10880.83|10880.83|10880.83|10880.83|10879.64|10879.64|0
1650630860000|2022-04-22 12:34:20|10881.16|10881.16|10880.99|10880.99|10881.16|10881.16|10880.99|10880.99|0
1650630900000|2022-04-22 12:35:00|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|10880.73|0
1650630910000|2022-04-22 12:35:10|10880.9|10880.9|10880.9|10880.9|10880.9|10880.9|10880.9|10880.9|0
1650630950000|2022-04-22 12:35:50|10881.01|10881.01|10881.11|10881.11|10881.15|10881.15|10881.01|10881.01|0
1650630960000|2022-04-22 12:36:00|10881.32|10881.32|10882.34|10882.34|10882.34|10882.34|10881.32|10881.32|0
1650630970000|2022-04-22 12:36:10|10884.3|10884.3|10891.19|10891.19|10891.98|10891.98|10884.3|10884.3|0
1650630980000|2022-04-22 12:36:20|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|10892.17|0
1650631000000|2022-04-22 12:36:40|10893.14|10893.14|10894.59|10894.59|10894.59|10894.59|10893.14|10893.14|0
1650631030000|2022-04-22 12:37:10|10894.09|10894.09|10893.67|10893.67|10894.09|10894.09|10893.67|10893.67|0
1650631040000|2022-04-22 12:37:20|10893.27|10893.27|10892.29|10892.29|10893.27|10893.27|10892.29|10892.29|0
1650631060000|2022-04-22 12:37:40|10892.42|10892.42|10892.02|10892.02|10892.42|10892.42|10892.02|10892.02|0
1650631070000|2022-04-22 12:37:50|10892.26|10892.26|10892.35|10892.35|10892.35|10892.35|10892.26|10892.26|0
1650631080000|2022-04-22 12:38:00|10891.37|10891.37|10891.77|10891.77|10891.77|10891.77|10891.37|10891.37|0
1650631090000|2022-04-22 12:38:10|10891.51|10891.51|10892.7|10892.7|10892.7|10892.7|10891.51|10891.51|0
1650631110000|2022-04-22 12:38:30|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|10892.54|0
1650631140000|2022-04-22 12:39:00|10892.39|10892.39|10892.6|10892.6|10892.6|10892.6|10892.39|10892.39|0
1650631150000|2022-04-22 12:39:10|10893.1|10893.1|10896.6|10896.6|10896.6|10896.6|10893.1|10893.1|0
1650631190000|2022-04-22 12:39:50|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|10897.58|0
1650631200000|2022-04-22 12:40:00|10897.26|10897.26|10898.44|10898.44|10898.44|10898.44|10897.26|10897.26|0
1650631210000|2022-04-22 12:40:10|10899.13|10899.13|10896.84|10896.84|10899.13|10899.13|10896.84|10896.84|0
1650631230000|2022-04-22 12:40:30|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|10898.02|0
1650631240000|2022-04-22 12:40:40|10897.81|10897.81|10896.62|10896.62|10897.81|10897.81|10896.62|10896.62|0
1650631250000|2022-04-22 12:40:50|10896.39|10896.39|10895.02|10895.02|10896.39|10896.39|10895.02|10895.02|0
1650631260000|2022-04-22 12:41:00|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|10894.85|0
1650631270000|2022-04-22 12:41:10|10894.69|10894.69|10894.31|10894.31|10894.69|10894.69|10894.31|10894.31|0
1650631290000|2022-04-22 12:41:30|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|10893.12|0
1650631300000|2022-04-22 12:41:40|10893.47|10893.47|10892.07|10892.07|10893.47|10893.47|10891.96|10891.96|0
1650631310000|2022-04-22 12:41:50|10891.96|10891.96|10892.08|10892.08|10892.08|10892.08|10891.96|10891.96|0
1650631320000|2022-04-22 12:42:00|10891.11|10891.11|10889.02|10889.02|10891.11|10891.11|10889.02|10889.02|0
1650631330000|2022-04-22 12:42:10|10888.86|10888.86|10891.02|10891.02|10891.02|10891.02|10888.86|10888.86|0
1650631350000|2022-04-22 12:42:30|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|0
1650631360000|2022-04-22 12:42:40|10890.39|10890.39|10890.39|10890.39|10890.39|10890.39|10890.39|10890.39|0
1650631380000|2022-04-22 12:43:00|10890.55|10890.55|10890.89|10890.89|10890.89|10890.89|10890.55|10890.55|0
1650631390000|2022-04-22 12:43:10|10891.12|10891.12|10890.97|10890.97|10891.12|10891.12|10890.97|10890.97|0
1650631400000|2022-04-22 12:43:20|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|10890.81|0
1650631410000|2022-04-22 12:43:30|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|10890.89|0
1650631420000|2022-04-22 12:43:40|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|10890.55|0
1650631440000|2022-04-22 12:44:00|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|10891.73|0
1650631460000|2022-04-22 12:44:20|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|10892.52|0
1650631470000|2022-04-22 12:44:30|10891.55|10891.55|10889.89|10889.89|10891.55|10891.55|10889.89|10889.89|0
1650631480000|2022-04-22 12:44:40|10889.14|10889.14|10889.63|10889.63|10889.63|10889.63|10889.05|10889.05|0
1650631490000|2022-04-22 12:44:50|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|0
1650631500000|2022-04-22 12:45:00|10888.05|10888.05|10889.24|10889.24|10889.24|10889.24|10888.05|10888.05|0
1650631510000|2022-04-22 12:45:10|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|10889.45|0
1650631520000|2022-04-22 12:45:20|10889.29|10889.29|10891.45|10891.45|10891.45|10891.45|10889.29|10889.29|0
1650631530000|2022-04-22 12:45:30|10892.23|10892.23|10896.05|10896.05|10896.05|10896.05|10892.23|10892.23|0
1650631540000|2022-04-22 12:45:40|10897.02|10897.02|10896.91|10896.91|10897.02|10897.02|10896.91|10896.91|0
1650631560000|2022-04-22 12:46:00|10895.67|10895.67|10894.28|10894.28|10895.67|10895.67|10894.28|10894.28|0
1650631580000|2022-04-22 12:46:20|10894.43|10894.43|10893.93|10893.93|10894.43|10894.43|10893.93|10893.93|0
1650631590000|2022-04-22 12:46:30|10894.62|10894.62|10894.86|10894.86|10894.86|10894.86|10894.54|10894.54|0
1650631600000|2022-04-22 12:46:40|10894.71|10894.71|10894.66|10894.66|10894.86|10894.86|10894.66|10894.66|0
1650631620000|2022-04-22 12:47:00|10895.64|10895.64|10894.5|10894.5|10895.64|10895.64|10894.5|10894.5|0
1650631630000|2022-04-22 12:47:10|10893.32|10893.32|10890.92|10890.92|10893.32|10893.32|10890.92|10890.92|0
1650631640000|2022-04-22 12:47:20|10890.73|10890.73|10890.73|10890.73|10890.73|10890.73|10890.73|10890.73|0
1650631650000|2022-04-22 12:47:30|10888.37|10888.37|10887.23|10887.23|10888.37|10888.37|10887.23|10887.23|0
1650631660000|2022-04-22 12:47:40|10887|10887|10887|10887|10887|10887|10887|10887|0
1650631680000|2022-04-22 12:48:00|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|10886.02|0
1650631690000|2022-04-22 12:48:10|10886.44|10886.44|10886.66|10886.66|10886.66|10886.66|10886.44|10886.44|0
1650631730000|2022-04-22 12:48:50|10886.59|10886.59|10887.77|10887.77|10887.77|10887.77|10886.59|10886.59|0
1650631740000|2022-04-22 12:49:00|10887.56|10887.56|10887.56|10887.56|10887.56|10887.56|10887.56|10887.56|0
1650631750000|2022-04-22 12:49:10|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|10887.26|0
1650631780000|2022-04-22 12:49:40|10886.08|10886.08|10886.08|10886.08|10886.08|10886.08|10886.08|10886.08|0
1650631790000|2022-04-22 12:49:50|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|0
1650631800000|2022-04-22 12:50:00|10886.26|10886.26|10884.1|10884.1|10886.26|10886.26|10884.1|10884.1|0
1650631870000|2022-04-22 12:51:10|10883.84|10883.84|10882.87|10882.87|10883.84|10883.84|10882.87|10882.87|0
1650631890000|2022-04-22 12:51:30|10882.73|10882.73|10882.73|10882.73|10882.73|10882.73|10882.73|10882.73|0
1650631920000|2022-04-22 12:52:00|10884.42|10884.42|10885.6|10885.6|10885.6|10885.6|10884.42|10884.42|0
1650631930000|2022-04-22 12:52:10|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|10885.2|0
1650631950000|2022-04-22 12:52:30|10884.86|10884.86|10884.74|10884.74|10884.86|10884.86|10884.74|10884.74|0
1650631960000|2022-04-22 12:52:40|10883.76|10883.76|10882.68|10882.68|10883.76|10883.76|10882.68|10882.68|0
1650631970000|2022-04-22 12:52:50|10882.58|10882.58|10882.25|10882.25|10882.58|10882.58|10882.25|10882.25|0
1650631980000|2022-04-22 12:53:00|10882.05|10882.05|10882.05|10882.05|10882.05|10882.05|10882.05|10882.05|0
1650631990000|2022-04-22 12:53:10|10882.25|10882.25|10881.86|10881.86|10882.25|10882.25|10881.86|10881.86|0
1650632010000|2022-04-22 12:53:30|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|10880.67|0
1650632020000|2022-04-22 12:53:40|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|10880.28|0
1650632050000|2022-04-22 12:54:10|10880.62|10880.62|10880.62|10880.62|10880.62|10880.62|10880.62|10880.62|0
1650632070000|2022-04-22 12:54:30|10880.47|10880.47|10880.31|10880.31|10880.47|10880.47|10880.24|10880.24|0
1650632080000|2022-04-22 12:54:40|10881.29|10881.29|10881.69|10881.69|10881.69|10881.69|10881.29|10881.29|0
1650632120000|2022-04-22 12:55:20|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|10881.34|0
1650632130000|2022-04-22 12:55:30|10881.76|10881.76|10881.76|10881.76|10881.76|10881.76|10881.76|10881.76|0
1650632150000|2022-04-22 12:55:50|10881.65|10881.65|10880.67|10880.67|10881.65|10881.65|10880.56|10880.56|0
1650632160000|2022-04-22 12:56:00|10880.56|10880.56|10879.76|10879.76|10880.56|10880.56|10879.76|10879.76|0
1650632210000|2022-04-22 12:56:50|10880.1|10880.1|10879.7|10879.7|10880.1|10880.1|10879.7|10879.7|0
1650632220000|2022-04-22 12:57:00|10879.53|10879.53|10879.7|10879.7|10879.7|10879.7|10879.53|10879.53|0
1650632230000|2022-04-22 12:57:10|10880.39|10880.39|10879.6|10879.6|10880.39|10880.39|10879.2|10879.2|0
1650632240000|2022-04-22 12:57:20|10879.48|10879.48|10880.82|10880.82|10881.32|10881.32|10879.37|10879.37|0
1650632250000|2022-04-22 12:57:30|10881.03|10881.03|10881.11|10881.11|10881.11|10881.11|10881.03|10881.03|0
1650632270000|2022-04-22 12:57:50|10881.03|10881.03|10881.22|10881.22|10881.22|10881.22|10880.99|10880.99|0
1650632280000|2022-04-22 12:58:00|10881.62|10881.62|10881.16|10881.16|10881.62|10881.62|10881.16|10881.16|0
1650632300000|2022-04-22 12:58:20|10881.03|10881.03|10880.87|10880.87|10881.03|10881.03|10880.87|10880.87|0
1650632310000|2022-04-22 12:58:30|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|10881.29|0
1650632320000|2022-04-22 12:58:40|10880.1|10880.1|10878.17|10878.17|10880.1|10880.1|10877.74|10877.74|0
1650632330000|2022-04-22 12:58:50|10877.92|10877.92|10877.04|10877.04|10878.18|10878.18|10876.83|10876.83|0
1650632350000|2022-04-22 12:59:10|10876.79|10876.79|10879.03|10879.03|10879.03|10879.03|10876.67|10876.67|0
1650632370000|2022-04-22 12:59:30|10879.38|10879.38|10879.38|10879.38|10879.38|10879.38|10879.38|10879.38|0
1650632390000|2022-04-22 12:59:50|10880.36|10880.36|10881.44|10881.44|10881.44|10881.44|10880.36|10880.36|0
1650632400000|2022-04-22 13:00:00|10881.65|10881.65|10882.06|10882.06|10882.06|10882.06|10881.65|10881.65|0
1650632410000|2022-04-22 13:00:10|10881.99|10881.99|10882.1|10882.1|10882.1|10882.1|10881.99|10881.99|0
1650632420000|2022-04-22 13:00:20|10883.28|10883.28|10884.47|10884.47|10884.47|10884.47|10883.28|10883.28|0
1650632430000|2022-04-22 13:00:30|10884.86|10884.86|10885.45|10885.45|10885.45|10885.45|10884.86|10884.86|0
1650632440000|2022-04-22 13:00:40|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|0
1650632450000|2022-04-22 13:00:50|10885.37|10885.37|10885.04|10885.04|10885.37|10885.37|10885.04|10885.04|0
1650632460000|2022-04-22 13:01:00|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|10886.22|0
1650632470000|2022-04-22 13:01:10|10886.56|10886.56|10887.98|10887.98|10888.14|10888.14|10886.56|10886.56|0
1650632480000|2022-04-22 13:01:20|10890.91|10890.91|10890.91|10890.91|10890.91|10890.91|10890.91|10890.91|0
1650632500000|2022-04-22 13:01:40|10891.24|10891.24|10891.36|10891.36|10891.36|10891.36|10891.1|10891.1|0
1650632510000|2022-04-22 13:01:50|10891.76|10891.76|10890.7|10890.7|10891.76|10891.76|10890.58|10890.58|0
1650632530000|2022-04-22 13:02:10|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1650632580000|2022-04-22 13:03:00|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|0
1650632600000|2022-04-22 13:03:20|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|10891.36|0
1650632610000|2022-04-22 13:03:30|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|10891.51|0
1650632620000|2022-04-22 13:03:40|10891.72|10891.72|10891.56|10891.56|10891.72|10891.72|10891.56|10891.56|0
1650632630000|2022-04-22 13:03:50|10891.71|10891.71|10890.73|10890.73|10891.71|10891.71|10890.73|10890.73|0
1650632640000|2022-04-22 13:04:00|10891.53|10891.53|10892.21|10892.21|10892.21|10892.21|10891.53|10891.53|0
1650632650000|2022-04-22 13:04:10|10891.03|10891.03|10888.66|10888.66|10891.03|10891.03|10888.66|10888.66|0
1650632670000|2022-04-22 13:04:30|10888.32|10888.32|10887.13|10887.13|10888.32|10888.32|10887.13|10887.13|0
1650632680000|2022-04-22 13:04:40|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|10886.63|0
1650632690000|2022-04-22 13:04:50|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|10886.46|0
1650632700000|2022-04-22 13:05:00|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|10886.2|0
1650632710000|2022-04-22 13:05:10|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|10886.36|0
1650632720000|2022-04-22 13:05:20|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|0
1650632750000|2022-04-22 13:05:50|10886.18|10886.18|10886.27|10886.27|10886.27|10886.27|10886.18|10886.18|0
1650632760000|2022-04-22 13:06:00|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|10887.45|0
1650632770000|2022-04-22 13:06:10|10889.41|10889.41|10889.09|10889.09|10889.41|10889.41|10888.98|10888.98|0
1650632780000|2022-04-22 13:06:20|10888.7|10888.7|10887.9|10887.9|10888.7|10888.7|10887.9|10887.9|0
1650632810000|2022-04-22 13:06:50|10888.3|10888.3|10889.33|10889.33|10889.33|10889.33|10888.3|10888.3|0
1650632840000|2022-04-22 13:07:20|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|10888.93|0
1650632850000|2022-04-22 13:07:30|10889.09|10889.09|10889.32|10889.32|10889.32|10889.32|10889.09|10889.09|0
1650632870000|2022-04-22 13:07:50|10889.06|10889.06|10889.06|10889.06|10889.06|10889.06|10889.06|10889.06|0
1650632880000|2022-04-22 13:08:00|10887.76|10887.76|10885.7|10885.7|10887.76|10887.76|10885.7|10885.7|0
1650632890000|2022-04-22 13:08:10|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|10885.78|0
1650632910000|2022-04-22 13:08:30|10885.86|10885.86|10885.94|10885.94|10885.94|10885.94|10885.86|10885.86|0
1650632920000|2022-04-22 13:08:40|10886.01|10886.01|10886.14|10886.14|10886.14|10886.14|10885.94|10885.94|0
1650632930000|2022-04-22 13:08:50|10885.98|10885.98|10886.06|10886.06|10886.06|10886.06|10885.98|10885.98|0
1650632940000|2022-04-22 13:09:00|10886.01|10886.01|10885.14|10885.14|10886.23|10886.23|10885.14|10885.14|0
1650632950000|2022-04-22 13:09:10|10884.16|10884.16|10882.83|10882.83|10884.16|10884.16|10882.83|10882.83|0
1650632960000|2022-04-22 13:09:20|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|10882.9|0
1650632970000|2022-04-22 13:09:30|10882.86|10882.86|10882.84|10882.84|10882.86|10882.86|10882.76|10882.76|0
1650632980000|2022-04-22 13:09:40|10883.05|10883.05|10882.55|10882.55|10883.05|10883.05|10882.55|10882.55|0
1650632990000|2022-04-22 13:09:50|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|10882.71|0
1650633000000|2022-04-22 13:10:00|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|10882.18|0
1650633040000|2022-04-22 13:10:40|10882.35|10882.35|10881.02|10881.02|10882.35|10882.35|10881.02|10881.02|0
1650633050000|2022-04-22 13:10:50|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|0
1650633060000|2022-04-22 13:11:00|10878.66|10878.66|10878.66|10878.66|10878.66|10878.66|10877.48|10877.48|0
1650633070000|2022-04-22 13:11:10|10878.27|10878.27|10877.3|10877.3|10878.27|10878.27|10877.3|10877.3|0
1650633080000|2022-04-22 13:11:20|10877.13|10877.13|10876.63|10876.63|10877.13|10877.13|10876.63|10876.63|0
1650633100000|2022-04-22 13:11:40|10876.4|10876.4|10876.4|10876.4|10876.4|10876.4|10876.4|10876.4|0
1650633110000|2022-04-22 13:11:50|10876.53|10876.53|10875.84|10875.84|10876.53|10876.53|10875.84|10875.84|0
1650633120000|2022-04-22 13:12:00|10874.65|10874.65|10873.68|10873.68|10874.65|10874.65|10873.68|10873.68|0
1650633130000|2022-04-22 13:12:10|10873.28|10873.28|10871|10871|10873.28|10873.28|10871|10871|0
1650633140000|2022-04-22 13:12:20|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|0
1650633150000|2022-04-22 13:12:30|10869.68|10869.68|10869.68|10869.68|10869.68|10869.68|10869.68|10869.68|0
1650633160000|2022-04-22 13:12:40|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|0
1650633170000|2022-04-22 13:12:50|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|10869.3|0
1650633190000|2022-04-22 13:13:10|10870.28|10870.28|10871.25|10871.25|10871.25|10871.25|10870.28|10870.28|0
1650633210000|2022-04-22 13:13:30|10871.02|10871.02|10870.86|10870.86|10871.02|10871.02|10870.86|10870.86|0
1650633240000|2022-04-22 13:14:00|10870.7|10870.7|10870.7|10870.7|10870.7|10870.7|10870.7|10870.7|0
1650633260000|2022-04-22 13:14:20|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|0
1650633270000|2022-04-22 13:14:30|10871.25|10871.25|10870.81|10870.81|10871.25|10871.25|10870.81|10870.81|0
1650633280000|2022-04-22 13:14:40|10871.21|10871.21|10872.49|10872.49|10872.49|10872.49|10871.21|10871.21|0
1650633290000|2022-04-22 13:14:50|10872.37|10872.37|10872.88|10872.88|10872.88|10872.88|10872.02|10872.02|0
1650633300000|2022-04-22 13:15:00|10873.85|10873.85|10871.49|10871.49|10873.85|10873.85|10871.49|10871.49|0
1650633330000|2022-04-22 13:15:30|10870.3|10870.3|10869.12|10869.12|10870.3|10870.3|10869.12|10869.12|0
1650633350000|2022-04-22 13:15:50|10869.62|10869.62|10869.62|10869.62|10869.62|10869.62|10869.62|10869.62|0
1650633360000|2022-04-22 13:16:00|10869.83|10869.83|10869.57|10869.57|10869.83|10869.83|10869.57|10869.57|0
1650633370000|2022-04-22 13:16:10|10869.92|10869.92|10869.19|10869.19|10869.92|10869.92|10868.96|10868.96|0
1650633380000|2022-04-22 13:16:20|10868.68|10868.68|10868.8|10868.8|10868.8|10868.8|10868.68|10868.68|0
1650633390000|2022-04-22 13:16:30|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|10868.98|0
1650633400000|2022-04-22 13:16:40|10868.82|10868.82|10868.91|10868.91|10868.91|10868.91|10868.82|10868.82|0
1650633410000|2022-04-22 13:16:50|10869.04|10869.04|10869.04|10869.04|10869.04|10869.04|10869.04|10869.04|0
1650633420000|2022-04-22 13:17:00|10868.7|10868.7|10868.86|10868.86|10868.86|10868.86|10868.7|10868.7|0
1650633430000|2022-04-22 13:17:10|10868.99|10868.99|10868.79|10868.79|10868.99|10868.99|10868.58|10868.58|0
1650633450000|2022-04-22 13:17:30|10868.58|10868.58|10867.05|10867.05|10868.58|10868.58|10867.05|10867.05|0
1650633460000|2022-04-22 13:17:40|10866.97|10866.97|10866.62|10866.62|10866.97|10866.97|10866.62|10866.62|0
1650633470000|2022-04-22 13:17:50|10867.31|10867.31|10867.97|10867.97|10867.97|10867.97|10867.31|10867.31|0
1650633480000|2022-04-22 13:18:00|10867.64|10867.64|10867.36|10867.36|10867.64|10867.64|10867.36|10867.36|0
1650633500000|2022-04-22 13:18:20|10867.25|10867.25|10866.73|10866.73|10867.46|10867.46|10865.87|10865.87|0
1650633510000|2022-04-22 13:18:30|10865.76|10865.76|10863.79|10863.79|10865.76|10865.76|10863.6|10863.6|0
1650633530000|2022-04-22 13:18:50|10864.29|10864.29|10864.92|10864.92|10864.92|10864.92|10864.29|10864.29|0
1650633540000|2022-04-22 13:19:00|10865.11|10865.11|10864.81|10864.81|10865.11|10865.11|10863.65|10863.65|0
1650633550000|2022-04-22 13:19:10|10865.99|10865.99|10865.99|10865.99|10865.99|10865.99|10865.99|10865.99|0
1650633600000|2022-04-22 13:20:00|10866.39|10866.39|10865.21|10865.21|10866.39|10866.39|10865.21|10865.21|0
1650633610000|2022-04-22 13:20:10|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|10865.6|0
1650633620000|2022-04-22 13:20:20|10865.68|10865.68|10868.05|10868.05|10868.05|10868.05|10865.68|10865.68|0
1650633640000|2022-04-22 13:20:40|10866.86|10866.86|10866.36|10866.36|10866.86|10866.86|10866.36|10866.36|0
1650633650000|2022-04-22 13:20:50|10866.48|10866.48|10866.22|10866.22|10866.59|10866.59|10866.2|10866.2|0
1650633660000|2022-04-22 13:21:00|10865.04|10865.04|10863.85|10863.85|10865.04|10865.04|10863.85|10863.85|0
1650633670000|2022-04-22 13:21:10|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|10863.62|0
1650633690000|2022-04-22 13:21:30|10862.43|10862.43|10861.82|10861.82|10862.43|10862.43|10861.82|10861.82|0
1650633700000|2022-04-22 13:21:40|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|10861.99|0
1650633720000|2022-04-22 13:22:00|10861.91|10861.91|10861.75|10861.75|10861.91|10861.91|10861.75|10861.75|0
1650633730000|2022-04-22 13:22:10|10861.86|10861.86|10861.53|10861.53|10861.86|10861.86|10861.53|10861.53|0
1650633740000|2022-04-22 13:22:20|10861.62|10861.62|10861.67|10861.67|10861.93|10861.93|10861.59|10861.59|0
1650633750000|2022-04-22 13:22:30|10861.75|10861.75|10861.67|10861.67|10861.82|10861.82|10861.67|10861.67|0
1650633760000|2022-04-22 13:22:40|10862.07|10862.07|10864.62|10864.62|10864.62|10864.62|10861.99|10861.99|0
1650633780000|2022-04-22 13:23:00|10864.76|10864.76|10865.16|10865.16|10865.16|10865.16|10864.76|10864.76|0
1650633790000|2022-04-22 13:23:10|10866.14|10866.14|10867.69|10867.69|10867.8|10867.8|10866.14|10866.14|0
1650633800000|2022-04-22 13:23:20|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|10866.5|0
1650633810000|2022-04-22 13:23:30|10866.39|10866.39|10866.74|10866.74|10866.74|10866.74|10866.39|10866.39|0
1650633830000|2022-04-22 13:23:50|10866.82|10866.82|10866.82|10866.82|10866.82|10866.82|10866.82|10866.82|0
1650633840000|2022-04-22 13:24:00|10866.94|10866.94|10867.36|10867.36|10867.36|10867.36|10866.94|10866.94|0
1650633850000|2022-04-22 13:24:10|10867.86|10867.86|10868.84|10868.84|10868.84|10868.84|10867.86|10867.86|0
1650633870000|2022-04-22 13:24:30|10869.04|10869.04|10869.73|10869.73|10869.73|10869.73|10869.04|10869.04|0
1650633880000|2022-04-22 13:24:40|10870.13|10870.13|10870.13|10870.13|10870.13|10870.13|10869.98|10869.98|0
1650633900000|2022-04-22 13:25:00|10870.53|10870.53|10869.2|10869.2|10870.53|10870.53|10869.2|10869.2|0
1650633910000|2022-04-22 13:25:10|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|10869.43|0
1650633920000|2022-04-22 13:25:20|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|0
1650633930000|2022-04-22 13:25:30|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|10870.67|0
1650633940000|2022-04-22 13:25:40|10871.17|10871.17|10870.77|10870.77|10871.38|10871.38|10870.59|10870.59|0
1650633950000|2022-04-22 13:25:50|10870.97|10870.97|10871.14|10871.14|10871.14|10871.14|10870.97|10870.97|0
1650633960000|2022-04-22 13:26:00|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|10871.29|0
1650633980000|2022-04-22 13:26:20|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|10872.48|0
1650633990000|2022-04-22 13:26:30|10873.45|10873.45|10873.64|10873.64|10873.85|10873.85|10873.45|10873.45|0
1650634000000|2022-04-22 13:26:40|10872.46|10872.46|10872.46|10872.46|10872.46|10872.46|10872.46|10872.46|0
1650634010000|2022-04-22 13:26:50|10872.3|10872.3|10872.78|10872.78|10872.78|10872.78|10872.3|10872.3|0
1650634030000|2022-04-22 13:27:10|10873.96|10873.96|10876.33|10876.33|10876.33|10876.33|10873.96|10873.96|0
1650634040000|2022-04-22 13:27:20|10876.4|10876.4|10876.75|10876.75|10876.75|10876.75|10876.4|10876.4|0
1650634050000|2022-04-22 13:27:30|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|0
1650634060000|2022-04-22 13:27:40|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|10876.94|0
1650634070000|2022-04-22 13:27:50|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|10878.12|0
1650634080000|2022-04-22 13:28:00|10878.24|10878.24|10877.74|10877.74|10878.24|10878.24|10877.74|10877.74|0
1650634090000|2022-04-22 13:28:10|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|0
1650634100000|2022-04-22 13:28:20|10877.79|10877.79|10877.89|10877.89|10877.89|10877.89|10877.79|10877.79|0
1650634110000|2022-04-22 13:28:30|10878.02|10878.02|10878.02|10878.02|10878.02|10878.02|10878.02|10878.02|0
1650634120000|2022-04-22 13:28:40|10879|10879|10878.2|10878.2|10879|10879|10878.02|10878.02|0
1650634140000|2022-04-22 13:29:00|10877.95|10877.95|10879.01|10879.01|10880.2|10880.2|10877.83|10877.83|0
1650634150000|2022-04-22 13:29:10|10878.61|10878.61|10878.73|10878.73|10878.73|10878.73|10878.61|10878.61|0
1650634170000|2022-04-22 13:29:30|10878.61|10878.61|10879.3|10879.3|10879.3|10879.3|10878.61|10878.61|0
1650634180000|2022-04-22 13:29:40|10879.54|10879.54|10878.35|10878.35|10879.54|10879.54|10878.35|10878.35|0
1650634190000|2022-04-22 13:29:50|10878.01|10878.01|10877.4|10877.4|10878.01|10878.01|10876.94|10876.94|0
1650634200000|2022-04-22 13:30:00|10877.19|10877.19|10875.71|10875.71|10877.19|10877.19|10871.32|10871.32|0
1650634210000|2022-04-22 13:30:10|10875.6|10875.6|10878.36|10878.36|10881.51|10881.51|10875.37|10875.37|0
1650634220000|2022-04-22 13:30:20|10878.48|10878.48|10887.91|10887.91|10887.91|10887.91|10878.48|10878.48|0
1650634230000|2022-04-22 13:30:30|10888.31|10888.31|10888.12|10888.12|10889.28|10889.28|10885.74|10885.74|0
1650634240000|2022-04-22 13:30:40|10888.25|10888.25|10891.43|10891.43|10891.43|10891.43|10887.53|10887.53|0
1650634250000|2022-04-22 13:30:50|10891.03|10891.03|10890.55|10890.55|10891.43|10891.43|10890.25|10890.25|0
1650634270000|2022-04-22 13:31:10|10889.37|10889.37|10886.26|10886.26|10889.37|10889.37|10886.26|10886.26|0
1650634280000|2022-04-22 13:31:20|10886.33|10886.33|10887.52|10887.52|10887.52|10887.52|10886.33|10886.33|0
1650634290000|2022-04-22 13:31:30|10886.33|10886.33|10886.52|10886.52|10886.52|10886.52|10886.33|10886.33|0
1650634300000|2022-04-22 13:31:40|10886.72|10886.72|10886|10886|10886.98|10886.98|10885.03|10885.03|0
1650634310000|2022-04-22 13:31:50|10887.19|10887.19|10886|10886|10887.19|10887.19|10885.61|10885.61|0
1650634320000|2022-04-22 13:32:00|10885.61|10885.61|10888.47|10888.47|10889.45|10889.45|10885.61|10885.61|0
1650634330000|2022-04-22 13:32:10|10887.29|10887.29|10885.88|10885.88|10887.98|10887.98|10885.88|10885.88|0
1650634340000|2022-04-22 13:32:20|10886.09|10886.09|10885.88|10885.88|10886.09|10886.09|10885.88|10885.88|0
1650634350000|2022-04-22 13:32:30|10885.76|10885.76|10886.28|10886.28|10886.63|10886.63|10885.45|10885.45|0
1650634360000|2022-04-22 13:32:40|10887.26|10887.26|10889.25|10889.25|10891.62|10891.62|10887.26|10887.26|0
1650634370000|2022-04-22 13:32:50|10888.28|10888.28|10888.43|10888.43|10888.62|10888.62|10888.28|10888.28|0
1650634380000|2022-04-22 13:33:00|10887.91|10887.91|10888.89|10888.89|10888.89|10888.89|10887.91|10887.91|0
1650634390000|2022-04-22 13:33:10|10890.07|10890.07|10890.47|10890.47|10890.47|10890.47|10890.07|10890.07|0
1650634410000|2022-04-22 13:33:30|10890.58|10890.58|10889.79|10889.79|10890.58|10890.58|10889.79|10889.79|0
1650634420000|2022-04-22 13:33:40|10889.58|10889.58|10888.57|10888.57|10889.58|10889.58|10888.57|10888.57|0
1650634430000|2022-04-22 13:33:50|10888.94|10888.94|10889.38|10889.38|10889.49|10889.49|10888.94|10888.94|0
1650634440000|2022-04-22 13:34:00|10889.48|10889.48|10889.94|10889.94|10891.3|10891.3|10889.48|10889.48|0
1650634450000|2022-04-22 13:34:10|10890.05|10890.05|10891.03|10891.03|10891.03|10891.03|10890.05|10890.05|0
1650634470000|2022-04-22 13:34:30|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|0
1650634480000|2022-04-22 13:34:40|10890.39|10890.39|10889.99|10889.99|10890.39|10890.39|10889.99|10889.99|0
1650634490000|2022-04-22 13:34:50|10889.94|10889.94|10889.85|10889.85|10890.01|10890.01|10888.71|10888.71|0
1650634500000|2022-04-22 13:35:00|10889.35|10889.35|10890.71|10890.71|10890.71|10890.71|10887.76|10887.76|0
1650634510000|2022-04-22 13:35:10|10890.31|10890.31|10888.04|10888.04|10890.31|10890.31|10888.04|10888.04|0
1650634520000|2022-04-22 13:35:20|10887.97|10887.97|10886.91|10886.91|10887.97|10887.97|10885.94|10885.94|0
1650634530000|2022-04-22 13:35:30|10887.31|10887.31|10889.87|10889.87|10889.87|10889.87|10887.31|10887.31|0
1650634540000|2022-04-22 13:35:40|10889.64|10889.64|10889.79|10889.79|10889.79|10889.79|10889.64|10889.64|0
1650634550000|2022-04-22 13:35:50|10888.81|10888.81|10887.48|10887.48|10888.93|10888.93|10887.48|10887.48|0
1650634560000|2022-04-22 13:36:00|10887.28|10887.28|10885.46|10885.46|10887.28|10887.28|10885.46|10885.46|0
1650634620000|2022-04-22 13:37:00|10877.76|10877.76|10877.93|10877.93|10877.93|10877.93|10877.76|10877.76|0
1650634630000|2022-04-22 13:37:10|10878.06|10878.06|10878.06|10878.06|10878.06|10878.06|10876.88|10876.88|0
1650634640000|2022-04-22 13:37:20|10879.24|10879.24|10878.17|10878.17|10879.24|10879.24|10877.83|10877.83|0
1650634650000|2022-04-22 13:37:30|10877.19|10877.19|10871.28|10871.28|10877.19|10877.19|10871.28|10871.28|0
1650634660000|2022-04-22 13:37:40|10871.48|10871.48|10871.88|10871.88|10871.88|10871.88|10871.48|10871.48|0
1650634670000|2022-04-22 13:37:50|10871.73|10871.73|10871.33|10871.33|10871.73|10871.73|10871.33|10871.33|0
1650634680000|2022-04-22 13:38:00|10871.07|10871.07|10870.81|10870.81|10871.07|10871.07|10870.55|10870.55|0
1650634690000|2022-04-22 13:38:10|10870.31|10870.31|10870.31|10870.31|10870.31|10870.31|10870.31|10870.31|0
1650634700000|2022-04-22 13:38:20|10871.49|10871.49|10872.47|10872.47|10873.65|10873.65|10871.49|10871.49|0
1650634710000|2022-04-22 13:38:30|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|10873.65|0
1650634720000|2022-04-22 13:38:40|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|10874.83|0
1650634730000|2022-04-22 13:38:50|10875.04|10875.04|10875.55|10875.55|10875.55|10875.55|10875.04|10875.04|0
1650634740000|2022-04-22 13:39:00|10876.94|10876.94|10878.05|10878.05|10878.05|10878.05|10876.94|10876.94|0
1650634750000|2022-04-22 13:39:10|10876.87|10876.87|10875.29|10875.29|10876.87|10876.87|10875.29|10875.29|0
1650634760000|2022-04-22 13:39:20|10875.21|10875.21|10874.93|10874.93|10875.21|10875.21|10874.93|10874.93|0
1650634770000|2022-04-22 13:39:30|10874.82|10874.82|10870.53|10870.53|10874.93|10874.93|10870.41|10870.41|0
1650634780000|2022-04-22 13:39:40|10870.27|10870.27|10865.6|10865.6|10870.27|10870.27|10865.6|10865.6|0
1650634790000|2022-04-22 13:39:50|10865.94|10865.94|10867.36|10867.36|10867.36|10867.36|10865.94|10865.94|0
1650634800000|2022-04-22 13:40:00|10866.96|10866.96|10866.36|10866.36|10866.96|10866.96|10866.36|10866.36|0
1650634810000|2022-04-22 13:40:10|10866.76|10866.76|10866.22|10866.22|10866.76|10866.76|10865.15|10865.15|0
1650634830000|2022-04-22 13:40:30|10865.25|10865.25|10862.27|10862.27|10865.25|10865.25|10862.27|10862.27|0
1650634840000|2022-04-22 13:40:40|10864.63|10864.63|10863.41|10863.41|10864.8|10864.8|10863.41|10863.41|0
1650634850000|2022-04-22 13:40:50|10862.91|10862.91|10862.91|10862.91|10862.91|10862.91|10862.91|10862.91|0
1650634860000|2022-04-22 13:41:00|10863.3|10863.3|10862.12|10862.12|10863.3|10863.3|10862.12|10862.12|0
1650634880000|2022-04-22 13:41:20|10861.72|10861.72|10861.84|10861.84|10861.84|10861.84|10861.72|10861.72|0
1650634890000|2022-04-22 13:41:30|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|10862.1|0
1650634900000|2022-04-22 13:41:40|10862.19|10862.19|10860.82|10860.82|10862.19|10862.19|10860.82|10860.82|0
1650634920000|2022-04-22 13:42:00|10858.87|10858.87|10859.11|10859.11|10859.85|10859.85|10858.87|10858.87|0
1650634930000|2022-04-22 13:42:10|10858.6|10858.6|10860.23|10860.23|10860.97|10860.97|10858.6|10858.6|0
1650634940000|2022-04-22 13:42:20|10860.57|10860.57|10860.74|10860.74|10861.92|10861.92|10860.57|10860.57|0
1650634950000|2022-04-22 13:42:30|10861.71|10861.71|10863.19|10863.19|10863.19|10863.19|10861.71|10861.71|0
1650634960000|2022-04-22 13:42:40|10862.22|10862.22|10862.15|10862.15|10862.38|10862.38|10862.04|10862.04|0
1650634970000|2022-04-22 13:42:50|10862.84|10862.84|10860.63|10860.63|10862.84|10862.84|10860.63|10860.63|0
1650634980000|2022-04-22 13:43:00|10860.97|10860.97|10857.74|10857.74|10860.97|10860.97|10857.74|10857.74|0
1650634990000|2022-04-22 13:43:10|10857.66|10857.66|10857.06|10857.06|10857.66|10857.66|10857.06|10857.06|0
1650635000000|2022-04-22 13:43:20|10855.87|10855.87|10854.84|10854.84|10855.87|10855.87|10854.84|10854.84|0
1650635010000|2022-04-22 13:43:30|10854.44|10854.44|10854.57|10854.57|10854.57|10854.57|10854.44|10854.44|0
1650635020000|2022-04-22 13:43:40|10854.44|10854.44|10854.97|10854.97|10854.97|10854.97|10854.28|10854.28|0
1650635030000|2022-04-22 13:43:50|10854|10854|10853.13|10853.13|10854.39|10854.39|10853.13|10853.13|0
1650635040000|2022-04-22 13:44:00|10852.79|10852.79|10853.86|10853.86|10853.86|10853.86|10852.79|10852.79|0
1650635050000|2022-04-22 13:44:10|10853.46|10853.46|10847.42|10847.42|10853.46|10853.46|10847.42|10847.42|0
1650635060000|2022-04-22 13:44:20|10847.16|10847.16|10847.42|10847.42|10847.42|10847.42|10847.16|10847.16|0
1650635070000|2022-04-22 13:44:30|10848.6|10848.6|10849.6|10849.6|10850.79|10850.79|10848.6|10848.6|0
1650635080000|2022-04-22 13:44:40|10850|10850|10850.74|10850.74|10851.24|10851.24|10850|10850|0
1650635090000|2022-04-22 13:44:50|10850.87|10850.87|10850.94|10850.94|10850.94|10850.94|10850.87|10850.87|0
1650635100000|2022-04-22 13:45:00|10850.82|10850.82|10850.7|10850.7|10850.82|10850.82|10849.52|10849.52|0
1650635110000|2022-04-22 13:45:10|10850.94|10850.94|10858.16|10858.16|10858.16|10858.16|10850.94|10850.94|0
1650635120000|2022-04-22 13:45:20|10858.01|10858.01|10858.21|10858.21|10858.21|10858.21|10857.59|10857.59|0
1650635130000|2022-04-22 13:45:30|10859.19|10859.19|10858.17|10858.17|10859.19|10859.19|10858.17|10858.17|0
1650635140000|2022-04-22 13:45:40|10858.05|10858.05|10855.75|10855.75|10858.05|10858.05|10855.75|10855.75|0
1650635150000|2022-04-22 13:45:50|10855.6|10855.6|10854.14|10854.14|10855.6|10855.6|10854.14|10854.14|0
1650635160000|2022-04-22 13:46:00|10854.66|10854.66|10853.96|10853.96|10854.66|10854.66|10853.22|10853.22|0
1650635180000|2022-04-22 13:46:20|10854.3|10854.3|10854.24|10854.24|10854.3|10854.3|10853.82|10853.82|0
1650635190000|2022-04-22 13:46:30|10854.4|10854.4|10854.07|10854.07|10854.4|10854.4|10853.96|10853.96|0
1650635200000|2022-04-22 13:46:40|10852.89|10852.89|10853.02|10853.02|10853.54|10853.54|10851.52|10851.52|0
1650635210000|2022-04-22 13:46:50|10853.28|10853.28|10856.13|10856.13|10856.13|10856.13|10853.28|10853.28|0
1650635270000|2022-04-22 13:47:50|10854.83|10854.83|10854.7|10854.7|10854.83|10854.83|10854.7|10854.7|0
1650635280000|2022-04-22 13:48:00|10854.3|10854.3|10853.32|10853.32|10854.3|10854.3|10852.35|10852.35|0
1650635290000|2022-04-22 13:48:10|10853.25|10853.25|10851.11|10851.11|10853.25|10853.25|10851.11|10851.11|0
1650635300000|2022-04-22 13:48:20|10853.47|10853.47|10854.95|10854.95|10854.95|10854.95|10853.47|10853.47|0
1650635310000|2022-04-22 13:48:30|10853.77|10853.77|10852.79|10852.79|10853.77|10853.77|10852.79|10852.79|0
1650635320000|2022-04-22 13:48:40|10852.39|10852.39|10851.37|10851.37|10852.39|10852.39|10851.37|10851.37|0
1650635330000|2022-04-22 13:48:50|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|10850.59|0
1650635340000|2022-04-22 13:49:00|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|10849.61|0
1650635350000|2022-04-22 13:49:10|10848.43|10848.43|10848.34|10848.34|10848.55|10848.55|10848.34|10848.34|0
1650635370000|2022-04-22 13:49:30|10848.13|10848.13|10849.1|10849.1|10849.1|10849.1|10848.13|10848.13|0
1650635380000|2022-04-22 13:49:40|10850.48|10850.48|10851.66|10851.66|10851.66|10851.66|10850.48|10850.48|0
1650635390000|2022-04-22 13:49:50|10850.68|10850.68|10851.21|10851.21|10851.21|10851.21|10850.68|10850.68|0
1650635400000|2022-04-22 13:50:00|10850.81|10850.81|10850.17|10850.17|10850.81|10850.81|10850.17|10850.17|0
1650635410000|2022-04-22 13:50:10|10850|10850|10849.61|10849.61|10850.8|10850.8|10849.61|10849.61|0
1650635420000|2022-04-22 13:50:20|10850.59|10850.59|10852.14|10852.14|10852.14|10852.14|10850.59|10850.59|0
1650635430000|2022-04-22 13:50:30|10851.74|10851.74|10850.4|10850.4|10851.74|10851.74|10850.4|10850.4|0
1650635440000|2022-04-22 13:50:40|10850.06|10850.06|10850.46|10850.46|10850.46|10850.46|10850.06|10850.06|0
1650635450000|2022-04-22 13:50:50|10850.06|10850.06|10848|10848|10850.06|10850.06|10847.99|10847.99|0
1650635460000|2022-04-22 13:51:00|10847.77|10847.77|10851.15|10851.15|10853.68|10853.68|10846.58|10846.58|0
1650635470000|2022-04-22 13:51:10|10850.75|10850.75|10849.78|10849.78|10850.75|10850.75|10849.78|10849.78|0
1650635480000|2022-04-22 13:51:20|10849.7|10849.7|10849.62|10849.62|10849.7|10849.7|10849.62|10849.62|0
1650635510000|2022-04-22 13:51:50|10850.6|10850.6|10850.95|10850.95|10850.95|10850.95|10850.56|10850.56|0
1650635520000|2022-04-22 13:52:00|10850.44|10850.44|10850.93|10850.93|10851.24|10851.24|10850.44|10850.44|0
1650635530000|2022-04-22 13:52:10|10852.11|10852.11|10853.3|10853.3|10853.3|10853.3|10852.11|10852.11|0
1650635540000|2022-04-22 13:52:20|10852.9|10852.9|10851.92|10851.92|10852.9|10852.9|10851.92|10851.92|0
1650635550000|2022-04-22 13:52:30|10851.52|10851.52|10850.74|10850.74|10851.52|10851.52|10850.34|10850.34|0
1650635560000|2022-04-22 13:52:40|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|10851.72|0
1650635570000|2022-04-22 13:52:50|10852.06|10852.06|10851.9|10851.9|10853.08|10853.08|10851.9|10851.9|0
1650635580000|2022-04-22 13:53:00|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|10852.07|0
1650635590000|2022-04-22 13:53:10|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|10851.32|0
1650635600000|2022-04-22 13:53:20|10850.35|10850.35|10850.35|10850.35|10851.32|10851.32|10850.35|10850.35|0
1650635610000|2022-04-22 13:53:30|10851.32|10851.32|10853.32|10853.32|10853.32|10853.32|10851.32|10851.32|0
1650635630000|2022-04-22 13:53:50|10853.8|10853.8|10854.98|10854.98|10854.98|10854.98|10853.8|10853.8|0
1650635640000|2022-04-22 13:54:00|10855.06|10855.06|10854.77|10854.77|10855.96|10855.96|10854.77|10854.77|0
1650635650000|2022-04-22 13:54:10|10855.12|10855.12|10854.93|10854.93|10855.12|10855.12|10853.74|10853.74|0
1650635660000|2022-04-22 13:54:20|10855.32|10855.32|10855.18|10855.18|10855.32|10855.32|10855.18|10855.18|0
1650635670000|2022-04-22 13:54:30|10855.06|10855.06|10853.67|10853.67|10855.06|10855.06|10852.09|10852.09|0
1650635680000|2022-04-22 13:54:40|10854.02|10854.02|10855.95|10855.95|10856.45|10856.45|10854.02|10854.02|0
1650635690000|2022-04-22 13:54:50|10856.07|10856.07|10855.95|10855.95|10856.07|10856.07|10855.95|10855.95|0
1650635710000|2022-04-22 13:55:10|10855.61|10855.61|10855.87|10855.87|10855.87|10855.87|10855.61|10855.61|0
1650635720000|2022-04-22 13:55:20|10857.05|10857.05|10856.38|10856.38|10857.05|10857.05|10856.07|10856.07|0
1650635730000|2022-04-22 13:55:30|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|10856.77|0
1650635740000|2022-04-22 13:55:40|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|0
1650635750000|2022-04-22 13:55:50|10856.79|10856.79|10856.79|10856.79|10857.97|10857.97|10856.79|10856.79|0
1650635760000|2022-04-22 13:56:00|10857.97|10857.97|10854.45|10854.45|10857.97|10857.97|10854.45|10854.45|0
1650635770000|2022-04-22 13:56:10|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|0
1650635780000|2022-04-22 13:56:20|10855.45|10855.45|10855.45|10855.45|10855.45|10855.45|10855.45|10855.45|0
1650635790000|2022-04-22 13:56:30|10856.64|10856.64|10857.61|10857.61|10859.91|10859.91|10856.64|10856.64|0
1650635800000|2022-04-22 13:56:40|10857.21|10857.21|10858.54|10858.54|10859.51|10859.51|10857.21|10857.21|0
1650635810000|2022-04-22 13:56:50|10857.56|10857.56|10857.35|10857.35|10857.56|10857.56|10856.03|10856.03|0
1650635820000|2022-04-22 13:57:00|10858.33|10858.33|10860.01|10860.01|10860.01|10860.01|10858.33|10858.33|0
1650635830000|2022-04-22 13:57:10|10858.83|10858.83|10858.83|10858.83|10858.83|10858.83|10858.83|10858.83|0
1650635840000|2022-04-22 13:57:20|10858.6|10858.6|10858.71|10858.71|10858.71|10858.71|10858.6|10858.6|0
1650635850000|2022-04-22 13:57:30|10859.06|10859.06|10859.38|10859.38|10860.35|10860.35|10859.06|10859.06|0
1650635860000|2022-04-22 13:57:40|10858.2|10858.2|10859.38|10859.38|10859.38|10859.38|10858.2|10858.2|0
1650635870000|2022-04-22 13:57:50|10860.89|10860.89|10861.94|10861.94|10862.2|10862.2|10860.89|10860.89|0
1650635880000|2022-04-22 13:58:00|10862.09|10862.09|10863.07|10863.07|10863.07|10863.07|10862.09|10862.09|0
1650635890000|2022-04-22 13:58:10|10863.15|10863.15|10863.25|10863.25|10863.25|10863.25|10863.15|10863.15|0
1650635900000|2022-04-22 13:58:20|10862.07|10862.07|10863.25|10863.25|10863.25|10863.25|10862.07|10862.07|0
1650635910000|2022-04-22 13:58:30|10863.59|10863.59|10863.48|10863.48|10863.59|10863.59|10863.48|10863.48|0
1650635920000|2022-04-22 13:58:40|10864.66|10864.66|10865.21|10865.21|10865.21|10865.21|10864.24|10864.24|0
1650635940000|2022-04-22 13:59:00|10864.24|10864.24|10863.21|10863.21|10864.24|10864.24|10863.21|10863.21|0
1650635950000|2022-04-22 13:59:10|10863.1|10863.1|10859.96|10859.96|10863.1|10863.1|10859.96|10859.96|0
1650635960000|2022-04-22 13:59:20|10861.14|10861.14|10864.69|10864.69|10864.69|10864.69|10861.14|10861.14|0
1650635970000|2022-04-22 13:59:30|10864.19|10864.19|10864.19|10864.19|10864.19|10864.19|10864.19|10864.19|0
1650635980000|2022-04-22 13:59:40|10864.27|10864.27|10863.08|10863.08|10864.27|10864.27|10863.08|10863.08|0
1650635990000|2022-04-22 13:59:50|10862.87|10862.87|10862.08|10862.08|10862.87|10862.87|10862.08|10862.08|0
1650636000000|2022-04-22 14:00:00|10862.31|10862.31|10859.51|10859.51|10862.31|10862.31|10859.51|10859.51|0
1650636010000|2022-04-22 14:00:10|10860.49|10860.49|10863.23|10863.23|10863.3|10863.3|10860.49|10860.49|0
1650636020000|2022-04-22 14:00:20|10864.2|10864.2|10863.23|10863.23|10864.2|10864.2|10863.23|10863.23|0
1650636030000|2022-04-22 14:00:30|10863.63|10863.63|10864.02|10864.02|10864.02|10864.02|10863.63|10863.63|0
1650636040000|2022-04-22 14:00:40|10867.36|10867.36|10872.83|10872.83|10872.83|10872.83|10867.36|10867.36|0
1650636050000|2022-04-22 14:00:50|10874.01|10874.01|10878.87|10878.87|10878.87|10878.87|10874.01|10874.01|0
1650636060000|2022-04-22 14:01:00|10878.96|10878.96|10882.62|10882.62|10882.62|10882.62|10878.96|10878.96|0
1650636070000|2022-04-22 14:01:10|10882.22|10882.22|10883.2|10883.2|10883.2|10883.2|10882.22|10882.22|0
1650636080000|2022-04-22 14:01:20|10882.22|10882.22|10880.86|10880.86|10882.22|10882.22|10879.52|10879.52|0
1650636090000|2022-04-22 14:01:30|10880.44|10880.44|10878.41|10878.41|10880.98|10880.98|10878.41|10878.41|0
1650636100000|2022-04-22 14:01:40|10879.39|10879.39|10881.6|10881.6|10881.6|10881.6|10879.39|10879.39|0
1650636110000|2022-04-22 14:01:50|10882.78|10882.78|10879.23|10879.23|10882.78|10882.78|10879.23|10879.23|0
1650636120000|2022-04-22 14:02:00|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|10878.25|0
1650636130000|2022-04-22 14:02:10|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|10878.05|0
1650636140000|2022-04-22 14:02:20|10877.78|10877.78|10876.74|10876.74|10877.78|10877.78|10876.74|10876.74|0
1650636160000|2022-04-22 14:02:40|10876.53|10876.53|10875.34|10875.34|10876.53|10876.53|10875.34|10875.34|0
1650636170000|2022-04-22 14:02:50|10876.32|10876.32|10874.88|10874.88|10877.3|10877.3|10874.88|10874.88|0
1650636180000|2022-04-22 14:03:00|10874.42|10874.42|10872.03|10872.03|10874.56|10874.56|10872.03|10872.03|0
1650636200000|2022-04-22 14:03:20|10872.15|10872.15|10871.22|10871.22|10872.41|10872.41|10871.22|10871.22|0
1650636210000|2022-04-22 14:03:30|10872.41|10872.41|10872.41|10872.41|10872.41|10872.41|10872.41|10872.41|0
1650636230000|2022-04-22 14:03:50|10871.22|10871.22|10872.43|10872.43|10872.43|10872.43|10871.22|10871.22|0
1650636240000|2022-04-22 14:04:00|10872.51|10872.51|10872.53|10872.53|10872.65|10872.65|10872.51|10872.51|0
1650636250000|2022-04-22 14:04:10|10871.55|10871.55|10871.07|10871.07|10871.55|10871.55|10871.07|10871.07|0
1650636260000|2022-04-22 14:04:20|10870.09|10870.09|10870.32|10870.32|10870.32|10870.32|10868.95|10868.95|0
1650636270000|2022-04-22 14:04:30|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|10870.39|0
1650636290000|2022-04-22 14:04:50|10870.32|10870.32|10869.14|10869.14|10870.32|10870.32|10869.14|10869.14|0
1650636300000|2022-04-22 14:05:00|10868.79|10868.79|10868.4|10868.4|10868.79|10868.79|10868.4|10868.4|0
1650636310000|2022-04-22 14:05:10|10869.58|10869.58|10870.89|10870.89|10871.61|10871.61|10869.46|10869.46|0
1650636320000|2022-04-22 14:05:20|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|10871.87|0
1650636330000|2022-04-22 14:05:30|10872.84|10872.84|10876.74|10876.74|10876.84|10876.84|10871.87|10871.87|0
1650636340000|2022-04-22 14:05:40|10876.64|10876.64|10878.02|10878.02|10878.02|10878.02|10876.64|10876.64|0
1650636350000|2022-04-22 14:05:50|10877.9|10877.9|10877.52|10877.52|10877.9|10877.9|10876.72|10876.72|0
1650636360000|2022-04-22 14:06:00|10878.5|10878.5|10879.23|10879.23|10880|10880|10878.05|10878.05|0
1650636370000|2022-04-22 14:06:10|10879.75|10879.75|10886.08|10886.08|10887.46|10887.46|10879.75|10879.75|0
1650636380000|2022-04-22 14:06:20|10885.82|10885.82|10886.22|10886.22|10886.22|10886.22|10885.82|10885.82|0
1650636390000|2022-04-22 14:06:30|10885.82|10885.82|10882.42|10882.42|10885.82|10885.82|10882.21|10882.21|0
1650636400000|2022-04-22 14:06:40|10883.4|10883.4|10883.4|10883.4|10883.51|10883.51|10883.4|10883.4|0
1650636410000|2022-04-22 14:06:50|10884.38|10884.38|10885.17|10885.17|10885.17|10885.17|10884.38|10884.38|0
1650636420000|2022-04-22 14:07:00|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|10884.77|0
1650636430000|2022-04-22 14:07:10|10884.38|10884.38|10885.35|10885.35|10885.35|10885.35|10884.38|10884.38|0
1650636440000|2022-04-22 14:07:20|10885.14|10885.14|10885.14|10885.14|10885.14|10885.14|10885.14|10885.14|0
1650636450000|2022-04-22 14:07:30|10885.54|10885.54|10888.1|10888.1|10888.1|10888.1|10885.54|10885.54|0
1650636460000|2022-04-22 14:07:40|10888.16|10888.16|10889.66|10889.66|10889.69|10889.69|10888.16|10888.16|0
1650636470000|2022-04-22 14:07:50|10889.53|10889.53|10888|10888|10889.53|10889.53|10888|10888|0
1650636480000|2022-04-22 14:08:00|10886.82|10886.82|10886.23|10886.23|10886.82|10886.82|10885.05|10885.05|0
1650636490000|2022-04-22 14:08:10|10885.25|10885.25|10885.25|10885.25|10885.25|10885.25|10885.25|10885.25|0
1650636510000|2022-04-22 14:08:30|10884.74|10884.74|10881.21|10881.21|10884.74|10884.74|10881.21|10881.21|0
1650636520000|2022-04-22 14:08:40|10881.09|10881.09|10880.7|10880.7|10881.09|10881.09|10880.7|10880.7|0
1650636530000|2022-04-22 14:08:50|10880.35|10880.35|10878.85|10878.85|10880.35|10880.35|10878.45|10878.45|0
1650636540000|2022-04-22 14:09:00|10878.58|10878.58|10880.52|10880.52|10880.52|10880.52|10878.58|10878.58|0
1650636550000|2022-04-22 14:09:10|10880.6|10880.6|10880.52|10880.52|10880.6|10880.6|10880.52|10880.52|0
1650636560000|2022-04-22 14:09:20|10880.61|10880.61|10880.82|10880.82|10880.82|10880.82|10880.61|10880.61|0
1650636570000|2022-04-22 14:09:30|10879.84|10879.84|10878.27|10878.27|10879.84|10879.84|10877.89|10877.89|0
1650636580000|2022-04-22 14:09:40|10877.77|10877.77|10873.78|10873.78|10877.77|10877.77|10873.78|10873.78|0
1650636590000|2022-04-22 14:09:50|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|10873.55|0
1650636600000|2022-04-22 14:10:00|10873.15|10873.15|10872.12|10872.12|10873.93|10873.93|10872.12|10872.12|0
1650636610000|2022-04-22 14:10:10|10871.14|10871.14|10870.92|10870.92|10871.14|10871.14|10870.92|10870.92|0
1650636620000|2022-04-22 14:10:20|10870.53|10870.53|10870.41|10870.41|10870.53|10870.53|10870.41|10870.41|0
1650636630000|2022-04-22 14:10:30|10870.53|10870.53|10871.54|10871.54|10871.54|10871.54|10870.36|10870.36|0
1650636640000|2022-04-22 14:10:40|10871.33|10871.33|10870.36|10870.36|10871.33|10871.33|10870.36|10870.36|0
1650636650000|2022-04-22 14:10:50|10869.67|10869.67|10872.04|10872.04|10872.04|10872.04|10869.67|10869.67|0
1650636670000|2022-04-22 14:11:10|10873.99|10873.99|10872.81|10872.81|10873.99|10873.99|10872.81|10872.81|0
1650636680000|2022-04-22 14:11:20|10873.78|10873.78|10872.72|10872.72|10873.78|10873.78|10872.72|10872.72|0
1650636690000|2022-04-22 14:11:30|10872.65|10872.65|10874.23|10874.23|10874.23|10874.23|10872.65|10872.65|0
1650636700000|2022-04-22 14:11:40|10873.25|10873.25|10874.42|10874.42|10874.42|10874.42|10873.25|10873.25|0
1650636710000|2022-04-22 14:11:50|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|0
1650636720000|2022-04-22 14:12:00|10874.84|10874.84|10875.22|10875.22|10875.22|10875.22|10874.84|10874.84|0
1650636730000|2022-04-22 14:12:10|10875.11|10875.11|10873.92|10873.92|10875.11|10875.11|10873.92|10873.92|0
1650636740000|2022-04-22 14:12:20|10875.3|10875.3|10873.89|10873.89|10875.3|10875.3|10873.89|10873.89|0
1650636750000|2022-04-22 14:12:30|10873.5|10873.5|10872.91|10872.91|10873.5|10873.5|10872.91|10872.91|0
1650636760000|2022-04-22 14:12:40|10871.73|10871.73|10870.86|10870.86|10871.73|10871.73|10870.06|10870.06|0
1650636770000|2022-04-22 14:12:50|10871.36|10871.36|10870.86|10870.86|10871.36|10871.36|10870.86|10870.86|0
1650636780000|2022-04-22 14:13:00|10870.46|10870.46|10871.69|10871.69|10871.69|10871.69|10870.46|10870.46|0
1650636790000|2022-04-22 14:13:10|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|0
1650636800000|2022-04-22 14:13:20|10870.3|10870.3|10870.14|10870.14|10870.3|10870.3|10870.14|10870.14|0
1650636810000|2022-04-22 14:13:30|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|0
1650636820000|2022-04-22 14:13:40|10867.72|10867.72|10867.52|10867.52|10867.72|10867.72|10866.54|10866.54|0
1650636830000|2022-04-22 14:13:50|10867.35|10867.35|10867.35|10867.35|10868.33|10868.33|10867.15|10867.15|0
1650636840000|2022-04-22 14:14:00|10867.75|10867.75|10866.71|10866.71|10867.75|10867.75|10866.57|10866.57|0
1650636850000|2022-04-22 14:14:10|10866.6|10866.6|10866.06|10866.06|10866.6|10866.6|10865.59|10865.59|0
1650636860000|2022-04-22 14:14:20|10866.29|10866.29|10866.76|10866.76|10866.76|10866.76|10866.29|10866.29|0
1650636870000|2022-04-22 14:14:30|10865.79|10865.79|10863.67|10863.67|10865.79|10865.79|10862.18|10862.18|0
1650636880000|2022-04-22 14:14:40|10863.79|10863.79|10864.53|10864.53|10864.53|10864.53|10863.79|10863.79|0
1650636890000|2022-04-22 14:14:50|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|10864.93|0
1650636900000|2022-04-22 14:15:00|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|10865.14|0
1650636910000|2022-04-22 14:15:10|10865.35|10865.35|10865.04|10865.04|10865.35|10865.35|10864.93|10864.93|0
1650636920000|2022-04-22 14:15:20|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|10864.68|0
1650636930000|2022-04-22 14:15:30|10864.81|10864.81|10866.83|10866.83|10866.83|10866.83|10864.67|10864.67|0
1650636940000|2022-04-22 14:15:40|10865.86|10865.86|10863.78|10863.78|10865.86|10865.86|10862.6|10862.6|0
1650636950000|2022-04-22 14:15:50|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|10863.66|0
1650636960000|2022-04-22 14:16:00|10863.59|10863.59|10863.59|10863.59|10863.92|10863.92|10863.59|10863.59|0
1650636970000|2022-04-22 14:16:10|10859.26|10859.26|10858.8|10858.8|10859.42|10859.42|10858.8|10858.8|0
1650636980000|2022-04-22 14:16:20|10859.2|10859.2|10861.85|10861.85|10861.85|10861.85|10859.2|10859.2|0
1650636990000|2022-04-22 14:16:30|10863.03|10863.03|10863.03|10863.03|10863.03|10863.03|10861.85|10861.85|0
1650637000000|2022-04-22 14:16:40|10864.35|10864.35|10864.53|10864.53|10865.72|10865.72|10864.24|10864.24|0
1650637010000|2022-04-22 14:16:50|10865.72|10865.72|10866.06|10866.06|10867.38|10867.38|10865.72|10865.72|0
1650637020000|2022-04-22 14:17:00|10867.24|10867.24|10867.5|10867.5|10867.5|10867.5|10866.52|10866.52|0
1650637030000|2022-04-22 14:17:10|10866.32|10866.32|10865.72|10865.72|10866.32|10866.32|10865.72|10865.72|0
1650637040000|2022-04-22 14:17:20|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|10864.74|0
1650637060000|2022-04-22 14:17:40|10864.89|10864.89|10861.87|10861.87|10864.89|10864.89|10861.87|10861.87|0
1650637070000|2022-04-22 14:17:50|10861.47|10861.47|10853.05|10853.05|10861.47|10861.47|10853.05|10853.05|0
1650637080000|2022-04-22 14:18:00|10852.7|10852.7|10854.01|10854.01|10854.01|10854.01|10852.7|10852.7|0
1650637090000|2022-04-22 14:18:10|10854.24|10854.24|10854.1|10854.1|10854.24|10854.24|10854.1|10854.1|0
1650637100000|2022-04-22 14:18:20|10854.24|10854.24|10850.15|10850.15|10854.24|10854.24|10850.15|10850.15|0
1650637110000|2022-04-22 14:18:30|10850.06|10850.06|10850.27|10850.27|10850.36|10850.36|10850.06|10850.06|0
1650637120000|2022-04-22 14:18:40|10849.85|10849.85|10848.02|10848.02|10849.85|10849.85|10848.02|10848.02|0
1650637130000|2022-04-22 14:18:50|10847.66|10847.66|10847.66|10847.66|10847.66|10847.66|10847.66|10847.66|0
1650637140000|2022-04-22 14:19:00|10843.13|10843.13|10845.84|10845.84|10845.84|10845.84|10842.16|10842.16|0
1650637150000|2022-04-22 14:19:10|10844.87|10844.87|10842.51|10842.51|10844.87|10844.87|10842.51|10842.51|0
1650637160000|2022-04-22 14:19:20|10841.33|10841.33|10841.2|10841.2|10841.33|10841.33|10841.13|10841.13|0
1650637170000|2022-04-22 14:19:30|10838.27|10838.27|10838.69|10838.69|10838.69|10838.69|10838.27|10838.27|0
1650637180000|2022-04-22 14:19:40|10838.43|10838.43|10835.36|10835.36|10838.43|10838.43|10835.36|10835.36|0
1650637190000|2022-04-22 14:19:50|10835.78|10835.78|10834.08|10834.08|10835.9|10835.9|10833.74|10833.74|0
1650637200000|2022-04-22 14:20:00|10835.06|10835.06|10834.84|10834.84|10835.06|10835.06|10834.72|10834.72|0
1650637210000|2022-04-22 14:20:10|10835.19|10835.19|10835.51|10835.51|10835.66|10835.66|10835.19|10835.19|0
1650637220000|2022-04-22 14:20:20|10835.91|10835.91|10834.8|10834.8|10835.91|10835.91|10834.53|10834.53|0
1650637230000|2022-04-22 14:20:30|10833.82|10833.82|10832.36|10832.36|10833.82|10833.82|10832.36|10832.36|0
1650637240000|2022-04-22 14:20:40|10832.05|10832.05|10834.92|10834.92|10834.92|10834.92|10832.05|10832.05|0
1650637250000|2022-04-22 14:20:50|10835.32|10835.32|10835.84|10835.84|10835.92|10835.92|10835.32|10835.32|0
1650637260000|2022-04-22 14:21:00|10834.86|10834.86|10832.69|10832.69|10834.86|10834.86|10832.69|10832.69|0
1650637270000|2022-04-22 14:21:10|10833.04|10833.04|10834.99|10834.99|10834.99|10834.99|10833.04|10833.04|0
1650637280000|2022-04-22 14:21:20|10834.89|10834.89|10833.53|10833.53|10834.89|10834.89|10833.53|10833.53|0
1650637290000|2022-04-22 14:21:30|10832.55|10832.55|10830.16|10830.16|10832.55|10832.55|10830.16|10830.16|0
1650637300000|2022-04-22 14:21:40|10831.14|10831.14|10832.51|10832.51|10832.51|10832.51|10831.14|10831.14|0
1650637310000|2022-04-22 14:21:50|10832.64|10832.64|10833.61|10833.61|10833.83|10833.83|10832.64|10832.64|0
1650637360000|2022-04-22 14:22:40|10833.5|10833.5|10834.48|10834.48|10834.48|10834.48|10833.5|10833.5|0
1650637370000|2022-04-22 14:22:50|10834.6|10834.6|10835.82|10835.82|10835.82|10835.82|10834.6|10834.6|0
1650637380000|2022-04-22 14:23:00|10837|10837|10837.97|10837.97|10837.97|10837.97|10837|10837|0
1650637390000|2022-04-22 14:23:10|10837.77|10837.77|10834.71|10834.71|10837.77|10837.77|10834.71|10834.71|0
1650637400000|2022-04-22 14:23:20|10834.64|10834.64|10833.52|10833.52|10834.71|10834.71|10833.52|10833.52|0
1650637410000|2022-04-22 14:23:30|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|0
1650637420000|2022-04-22 14:23:40|10833.44|10833.44|10832.92|10832.92|10833.44|10833.44|10832.92|10832.92|0
1650637430000|2022-04-22 14:23:50|10833.9|10833.9|10835.36|10835.36|10835.57|10835.57|10833.9|10833.9|0
1650637440000|2022-04-22 14:24:00|10835.14|10835.14|10836.75|10836.75|10836.75|10836.75|10835.14|10835.14|0
1650637450000|2022-04-22 14:24:10|10837.1|10837.1|10838.87|10838.87|10838.87|10838.87|10837.1|10837.1|0
1650637460000|2022-04-22 14:24:20|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|10837.69|0
1650637470000|2022-04-22 14:24:30|10837.61|10837.61|10838.15|10838.15|10838.3|10838.3|10837.53|10837.53|0
1650637480000|2022-04-22 14:24:40|10838.26|10838.26|10840.94|10840.94|10840.94|10840.94|10838.26|10838.26|0
1650637490000|2022-04-22 14:24:50|10842.12|10842.12|10842.12|10842.12|10842.12|10842.12|10842.12|10842.12|0
1650637500000|2022-04-22 14:25:00|10841.77|10841.77|10842.17|10842.17|10842.17|10842.17|10840.8|10840.8|0
1650637510000|2022-04-22 14:25:10|10842.52|10842.52|10842.73|10842.73|10842.73|10842.73|10842.52|10842.52|0
1650637520000|2022-04-22 14:25:20|10842.94|10842.94|10841.62|10841.62|10842.94|10842.94|10841.62|10841.62|0
1650637530000|2022-04-22 14:25:30|10841.74|10841.74|10841.5|10841.5|10841.74|10841.74|10841.5|10841.5|0
1650637540000|2022-04-22 14:25:40|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|10841.44|0
1650637550000|2022-04-22 14:25:50|10841.04|10841.04|10840.27|10840.27|10841.04|10841.04|10840.06|10840.06|0
1650637560000|2022-04-22 14:26:00|10840.07|10840.07|10836.43|10836.43|10840.07|10840.07|10836.43|10836.43|0
1650637570000|2022-04-22 14:26:10|10836.35|10836.35|10839.52|10839.52|10839.52|10839.52|10836.28|10836.28|0
1650637580000|2022-04-22 14:26:20|10839|10839|10839.2|10839.2|10839.2|10839.2|10839|10839|0
1650637590000|2022-04-22 14:26:30|10840.17|10840.17|10841.23|10841.23|10841.23|10841.23|10840.17|10840.17|0
1650637600000|2022-04-22 14:26:40|10841.92|10841.92|10841.48|10841.48|10841.98|10841.98|10841.48|10841.48|0
1650637610000|2022-04-22 14:26:50|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|10841.18|0
1650637620000|2022-04-22 14:27:00|10841.41|10841.41|10844.09|10844.09|10844.09|10844.09|10841.41|10841.41|0
1650637630000|2022-04-22 14:27:10|10844.59|10844.59|10843.41|10843.41|10844.59|10844.59|10843.41|10843.41|0
1650637650000|2022-04-22 14:27:30|10843.81|10843.81|10843.71|10843.71|10843.91|10843.91|10843.71|10843.71|0
1650637660000|2022-04-22 14:27:40|10842.53|10842.53|10842.82|10842.82|10842.82|10842.82|10842.53|10842.53|0
1650637670000|2022-04-22 14:27:50|10844|10844|10843.8|10843.8|10844|10844|10843.8|10843.8|0
1650637680000|2022-04-22 14:28:00|10843.73|10843.73|10843.81|10843.81|10843.81|10843.81|10843.73|10843.73|0
1650637690000|2022-04-22 14:28:10|10844.14|10844.14|10845.5|10845.5|10845.5|10845.5|10843.6|10843.6|0
1650637700000|2022-04-22 14:28:20|10845.85|10845.85|10848.35|10848.35|10848.35|10848.35|10845.85|10845.85|0
1650637710000|2022-04-22 14:28:30|10847.85|10847.85|10847.85|10847.85|10847.85|10847.85|10847.85|10847.85|0
1650637720000|2022-04-22 14:28:40|10848.2|10848.2|10847.43|10847.43|10848.2|10848.2|10847.01|10847.01|0
1650637730000|2022-04-22 14:28:50|10847.31|10847.31|10847.18|10847.18|10847.31|10847.31|10847.18|10847.18|0
1650637740000|2022-04-22 14:29:00|10847.05|10847.05|10846.65|10846.65|10847.05|10847.05|10846.65|10846.65|0
1650637750000|2022-04-22 14:29:10|10847.63|10847.63|10847.63|10847.63|10847.63|10847.63|10847.63|10847.63|0
1650637770000|2022-04-22 14:29:30|10847.29|10847.29|10844.1|10844.1|10847.29|10847.29|10844.1|10844.1|0
1650637780000|2022-04-22 14:29:40|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|10843.93|0
1650637800000|2022-04-22 14:30:00|10844.14|10844.14|10841.08|10841.08|10844.14|10844.14|10841.08|10841.08|0
1650637810000|2022-04-22 14:30:10|10841.34|10841.34|10841.41|10841.41|10841.41|10841.41|10841.34|10841.34|0
1650637820000|2022-04-22 14:30:20|10841.34|10841.34|10845.7|10845.7|10845.7|10845.7|10840.73|10840.73|0
1650637830000|2022-04-22 14:30:30|10845.5|10845.5|10844.6|10844.6|10845.85|10845.85|10844.6|10844.6|0
1650637840000|2022-04-22 14:30:40|10844.83|10844.83|10845.29|10845.29|10845.8|10845.8|10844.83|10844.83|0
1650637850000|2022-04-22 14:30:50|10845.45|10845.45|10844.46|10844.46|10845.45|10845.45|10844.46|10844.46|0
1650637860000|2022-04-22 14:31:00|10845.64|10845.64|10846.66|10846.66|10846.66|10846.66|10845.64|10845.64|0
1650637870000|2022-04-22 14:31:10|10845.69|10845.69|10845.55|10845.55|10846.19|10846.19|10845.55|10845.55|0
1650637890000|2022-04-22 14:31:30|10845.47|10845.47|10844.5|10844.5|10845.47|10845.47|10844.5|10844.5|0
1650637900000|2022-04-22 14:31:40|10846.86|10846.86|10847.37|10847.37|10847.37|10847.37|10846.86|10846.86|0
1650637910000|2022-04-22 14:31:50|10847.49|10847.49|10849.01|10849.01|10849.01|10849.01|10847.49|10847.49|0
1650637920000|2022-04-22 14:32:00|10848.89|10848.89|10848.82|10848.82|10848.89|10848.89|10848.82|10848.82|0
1650637930000|2022-04-22 14:32:10|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|10849.16|0
1650637950000|2022-04-22 14:32:30|10847.64|10847.64|10846.77|10846.77|10847.64|10847.64|10846.65|10846.65|0
1650637960000|2022-04-22 14:32:40|10846.85|10846.85|10845.99|10845.99|10846.96|10846.96|10845.99|10845.99|0
1650637970000|2022-04-22 14:32:50|10845.87|10845.87|10846.55|10846.55|10846.55|10846.55|10845.37|10845.37|0
1650637980000|2022-04-22 14:33:00|10846.64|10846.64|10846.94|10846.94|10847.22|10847.22|10846.64|10846.64|0
1650637990000|2022-04-22 14:33:10|10847.02|10847.02|10847.02|10847.02|10847.02|10847.02|10846.86|10846.86|0
1650638000000|2022-04-22 14:33:20|10847.09|10847.09|10849.64|10849.64|10849.64|10849.64|10847.09|10847.09|0
1650638010000|2022-04-22 14:33:30|10849.48|10849.48|10849.56|10849.56|10849.56|10849.56|10849.48|10849.48|0
1650638020000|2022-04-22 14:33:40|10849.73|10849.73|10850.88|10850.88|10850.88|10850.88|10849.73|10849.73|0
1650638030000|2022-04-22 14:33:50|10852.06|10852.06|10855.56|10855.56|10855.56|10855.56|10852.06|10852.06|0
1650638050000|2022-04-22 14:34:10|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|0
1650638060000|2022-04-22 14:34:20|10855.8|10855.8|10855.76|10855.76|10855.88|10855.88|10855.76|10855.76|0
1650638080000|2022-04-22 14:34:40|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|10855.64|0
1650638090000|2022-04-22 14:34:50|10855.85|10855.85|10854.22|10854.22|10855.85|10855.85|10854.22|10854.22|0
1650638100000|2022-04-22 14:35:00|10854.52|10854.52|10857.03|10857.03|10857.03|10857.03|10854.52|10854.52|0
1650638110000|2022-04-22 14:35:10|10856.73|10856.73|10856.73|10856.73|10856.73|10856.73|10856.73|10856.73|0
1650638120000|2022-04-22 14:35:20|10857.07|10857.07|10857.07|10857.07|10857.14|10857.14|10857.07|10857.07|0
1650638140000|2022-04-22 14:35:40|10857.7|10857.7|10858.95|10858.95|10858.95|10858.95|10857.13|10857.13|0
1650638150000|2022-04-22 14:35:50|10860.9|10860.9|10861.11|10861.11|10861.11|10861.11|10860.9|10860.9|0
1650638160000|2022-04-22 14:36:00|10861.23|10861.23|10861.23|10861.23|10861.23|10861.23|10861.23|10861.23|0
1650638170000|2022-04-22 14:36:10|10861.3|10861.3|10861.8|10861.8|10861.8|10861.8|10861.3|10861.3|0
1650638230000|2022-04-22 14:37:10|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|10867.79|0
1650638240000|2022-04-22 14:37:20|10868.29|10868.29|10868.29|10868.29|10868.29|10868.29|10868.29|10868.29|0
1650638250000|2022-04-22 14:37:30|10868.15|10868.15|10867.73|10867.73|10868.15|10868.15|10867.73|10867.73|0
1650638260000|2022-04-22 14:37:40|10868.11|10868.11|10868.51|10868.51|10868.51|10868.51|10868.11|10868.11|0
1650638270000|2022-04-22 14:37:50|10866.15|10866.15|10866.97|10866.97|10867.47|10867.47|10866.15|10866.15|0
1650638280000|2022-04-22 14:38:00|10866.57|10866.57|10866.31|10866.31|10866.97|10866.97|10865.91|10865.91|0
1650638290000|2022-04-22 14:38:10|10867.49|10867.49|10870.27|10870.27|10870.27|10870.27|10867.49|10867.49|0
1650638300000|2022-04-22 14:38:20|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|10869.87|0
1650638310000|2022-04-22 14:38:30|10870.08|10870.08|10867.21|10867.21|10870.08|10870.08|10867.21|10867.21|0
1650638330000|2022-04-22 14:38:50|10866.88|10866.88|10865.98|10865.98|10866.88|10866.88|10865.98|10865.98|0
1650638340000|2022-04-22 14:39:00|10866.06|10866.06|10866.24|10866.24|10866.37|10866.37|10866.06|10866.06|0
1650638350000|2022-04-22 14:39:10|10864.29|10864.29|10864.21|10864.21|10864.37|10864.37|10864.21|10864.21|0
1650638360000|2022-04-22 14:39:20|10863.81|10863.81|10863.54|10863.54|10863.81|10863.81|10863.42|10863.42|0
1650638370000|2022-04-22 14:39:30|10863.43|10863.43|10863.49|10863.49|10864.07|10864.07|10863.43|10863.43|0
1650638380000|2022-04-22 14:39:40|10863.28|10863.28|10863.68|10863.68|10863.68|10863.68|10863.28|10863.28|0
1650638390000|2022-04-22 14:39:50|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|10863.55|0
1650638410000|2022-04-22 14:40:10|10864.06|10864.06|10864.06|10864.06|10864.06|10864.06|10864.06|10864.06|0
1650638430000|2022-04-22 14:40:30|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|10864.45|0
1650638450000|2022-04-22 14:40:50|10864.19|10864.19|10863.91|10863.91|10864.19|10864.19|10863.91|10863.91|0
1650638460000|2022-04-22 14:41:00|10864.04|10864.04|10864.04|10864.04|10864.04|10864.04|10864.04|10864.04|0
1650638480000|2022-04-22 14:41:20|10863.07|10863.07|10863|10863|10863.07|10863.07|10862.02|10862.02|0
1650638490000|2022-04-22 14:41:30|10862.8|10862.8|10862.67|10862.67|10863.98|10863.98|10862.67|10862.67|0
1650638500000|2022-04-22 14:41:40|10862.85|10862.85|10860.33|10860.33|10862.85|10862.85|10860.33|10860.33|0
1650638510000|2022-04-22 14:41:50|10860.46|10860.46|10860.48|10860.48|10860.48|10860.48|10860.35|10860.35|0
1650638520000|2022-04-22 14:42:00|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|10859.3|0
1650638550000|2022-04-22 14:42:30|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|0
1650638560000|2022-04-22 14:42:40|10858.9|10858.9|10860.09|10860.09|10860.22|10860.22|10858.85|10858.85|0
1650638570000|2022-04-22 14:42:50|10861.07|10861.07|10864.81|10864.81|10864.81|10864.81|10861.07|10861.07|0
1650638580000|2022-04-22 14:43:00|10864.61|10864.61|10863.82|10863.82|10864.61|10864.61|10863.82|10863.82|0
1650638590000|2022-04-22 14:43:10|10864.03|10864.03|10864.51|10864.51|10864.51|10864.51|10864.03|10864.03|0
1650638600000|2022-04-22 14:43:20|10865.69|10865.69|10865.33|10865.33|10865.69|10865.69|10865.33|10865.33|0
1650638610000|2022-04-22 14:43:30|10866.51|10866.51|10866.12|10866.12|10866.51|10866.51|10866.12|10866.12|0
1650638620000|2022-04-22 14:43:40|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|10866.24|0
1650638630000|2022-04-22 14:43:50|10866.04|10866.04|10865.44|10865.44|10866.17|10866.17|10865.44|10865.44|0
1650638640000|2022-04-22 14:44:00|10865.14|10865.14|10863.67|10863.67|10865.14|10865.14|10863.67|10863.67|0
1650638650000|2022-04-22 14:44:10|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|0
1650638660000|2022-04-22 14:44:20|10862.42|10862.42|10861.95|10861.95|10862.55|10862.55|10861.95|10861.95|0
1650638670000|2022-04-22 14:44:30|10862.34|10862.34|10862.81|10862.81|10862.81|10862.81|10862.34|10862.34|0
1650638680000|2022-04-22 14:44:40|10862.58|10862.58|10862.98|10862.98|10862.98|10862.98|10862.58|10862.58|0
1650638690000|2022-04-22 14:44:50|10863.31|10863.31|10863.27|10863.27|10863.31|10863.31|10863.19|10863.19|0
1650638700000|2022-04-22 14:45:00|10863.6|10863.6|10863.6|10863.6|10864|10864|10863.6|10863.6|0
1650638710000|2022-04-22 14:45:10|10863.21|10863.21|10862.83|10862.83|10863.21|10863.21|10862.83|10862.83|0
1650638720000|2022-04-22 14:45:20|10862.5|10862.5|10862.76|10862.76|10862.76|10862.76|10862.36|10862.36|0
1650638730000|2022-04-22 14:45:30|10862.99|10862.99|10863.25|10863.25|10863.25|10863.25|10862.99|10862.99|0
1650638740000|2022-04-22 14:45:40|10864.84|10864.84|10868.36|10868.36|10868.36|10868.36|10864.84|10864.84|0
1650638750000|2022-04-22 14:45:50|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|10868.02|0
1650638760000|2022-04-22 14:46:00|10867.89|10867.89|10865.69|10865.69|10867.89|10867.89|10865.54|10865.54|0
1650638770000|2022-04-22 14:46:10|10864.95|10864.95|10865.86|10865.86|10865.86|10865.86|10864.95|10864.95|0
1650638780000|2022-04-22 14:46:20|10865.65|10865.65|10865.53|10865.53|10865.65|10865.65|10865.53|10865.53|0
1650638820000|2022-04-22 14:47:00|10865.93|10865.93|10868.28|10868.28|10868.58|10868.58|10865.93|10865.93|0
1650638830000|2022-04-22 14:47:10|10869.46|10869.46|10869.53|10869.53|10869.58|10869.58|10869.46|10869.46|0
1650638840000|2022-04-22 14:47:20|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|0
1650638850000|2022-04-22 14:47:30|10871.21|10871.21|10871.65|10871.65|10871.65|10871.65|10871.21|10871.21|0
1650638860000|2022-04-22 14:47:40|10871.26|10871.26|10871.54|10871.54|10871.79|10871.79|10871.26|10871.26|0
1650638870000|2022-04-22 14:47:50|10871.47|10871.47|10871.36|10871.36|10871.93|10871.93|10871.36|10871.36|0
1650638880000|2022-04-22 14:48:00|10871.3|10871.3|10871.43|10871.43|10871.5|10871.5|10871.3|10871.3|0
1650638890000|2022-04-22 14:48:10|10871.5|10871.5|10871.71|10871.71|10871.71|10871.71|10871.37|10871.37|0
1650638900000|2022-04-22 14:48:20|10871.6|10871.6|10871.83|10871.83|10871.96|10871.96|10871.6|10871.6|0
1650638910000|2022-04-22 14:48:30|10871.7|10871.7|10872.2|10872.2|10872.2|10872.2|10871.7|10871.7|0
1650638920000|2022-04-22 14:48:40|10872.33|10872.33|10873.24|10873.24|10873.24|10873.24|10872.06|10872.06|0
1650638930000|2022-04-22 14:48:50|10872.85|10872.85|10872.78|10872.78|10872.85|10872.85|10872.78|10872.78|0
1650638940000|2022-04-22 14:49:00|10873.57|10873.57|10874.89|10874.89|10874.89|10874.89|10873.44|10873.44|0
1650638950000|2022-04-22 14:49:10|10874.49|10874.49|10874.49|10874.49|10875.68|10875.68|10874.49|10874.49|0
1650638960000|2022-04-22 14:49:20|10873.31|10873.31|10874.27|10874.27|10874.27|10874.27|10873.08|10873.08|0
1650638970000|2022-04-22 14:49:30|10874.36|10874.36|10874.36|10874.36|10874.36|10874.36|10874.36|10874.36|0
1650638980000|2022-04-22 14:49:40|10875.8|10875.8|10875.8|10875.8|10875.8|10875.8|10875.8|10875.8|0
1650638990000|2022-04-22 14:49:50|10875.73|10875.73|10876.91|10876.91|10876.91|10876.91|10875.67|10875.67|0
1650639000000|2022-04-22 14:50:00|10878.87|10878.87|10879.37|10879.37|10879.68|10879.68|10878.87|10878.87|0
1650639010000|2022-04-22 14:50:10|10879.17|10879.17|10879.1|10879.1|10879.17|10879.17|10879.1|10879.1|0
1650639020000|2022-04-22 14:50:20|10878.76|10878.76|10879.37|10879.37|10879.37|10879.37|10878.76|10878.76|0
1650639030000|2022-04-22 14:50:30|10879.29|10879.29|10879.27|10879.27|10879.29|10879.29|10879.17|10879.17|0
1650639040000|2022-04-22 14:50:40|10879.43|10879.43|10879.36|10879.36|10879.43|10879.43|10879.36|10879.36|0
1650639050000|2022-04-22 14:50:50|10879.87|10879.87|10880.48|10880.48|10880.74|10880.74|10879.87|10879.87|0
1650639060000|2022-04-22 14:51:00|10879.3|10879.3|10879.67|10879.67|10879.8|10879.8|10879.3|10879.3|0
1650639070000|2022-04-22 14:51:10|10879.75|10879.75|10879.75|10879.75|10879.75|10879.75|10879.75|10879.75|0
1650639080000|2022-04-22 14:51:20|10879.63|10879.63|10880.09|10880.09|10880.09|10880.09|10879.63|10879.63|0
1650639090000|2022-04-22 14:51:30|10879.75|10879.75|10878.58|10878.58|10879.9|10879.9|10878.58|10878.58|0
1650639100000|2022-04-22 14:51:40|10877.4|10877.4|10875.98|10875.98|10877.4|10877.4|10875.98|10875.98|0
1650639110000|2022-04-22 14:51:50|10875.77|10875.77|10872.7|10872.7|10875.77|10875.77|10872.7|10872.7|0
1650639120000|2022-04-22 14:52:00|10871.73|10871.73|10872.84|10872.84|10872.84|10872.84|10871.66|10871.66|0
1650639130000|2022-04-22 14:52:10|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|10872.77|0
1650639150000|2022-04-22 14:52:30|10871.58|10871.58|10871.32|10871.32|10871.58|10871.58|10871.32|10871.32|0
1650639160000|2022-04-22 14:52:40|10871.22|10871.22|10870.96|10870.96|10871.22|10871.22|10870.96|10870.96|0
1650639170000|2022-04-22 14:52:50|10871.16|10871.16|10874.08|10874.08|10874.08|10874.08|10871.16|10871.16|0
1650639180000|2022-04-22 14:53:00|10874.22|10874.22|10870.95|10870.95|10874.35|10874.35|10870.8|10870.8|0
1650639200000|2022-04-22 14:53:20|10869.98|10869.98|10869.22|10869.22|10869.98|10869.98|10869.22|10869.22|0
1650639210000|2022-04-22 14:53:30|10868.88|10868.88|10866.93|10866.93|10868.88|10868.88|10866.93|10866.93|0
1650639220000|2022-04-22 14:53:40|10866.77|10866.77|10866.97|10866.97|10866.97|10866.97|10866.77|10866.77|0
1650639230000|2022-04-22 14:53:50|10866.82|10866.82|10867.02|10867.02|10867.02|10867.02|10866.82|10866.82|0
1650639240000|2022-04-22 14:54:00|10867.17|10867.17|10867.36|10867.36|10867.52|10867.52|10867.17|10867.17|0
1650639250000|2022-04-22 14:54:10|10867.23|10867.23|10866.04|10866.04|10868.41|10868.41|10866.04|10866.04|0
1650639270000|2022-04-22 14:54:30|10865.96|10865.96|10864.83|10864.83|10865.96|10865.96|10864.83|10864.83|0
1650639280000|2022-04-22 14:54:40|10865.04|10865.04|10865.44|10865.44|10865.44|10865.44|10865.04|10865.04|0
1650639290000|2022-04-22 14:54:50|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|10866.42|0
1650639300000|2022-04-22 14:55:00|10866.07|10866.07|10866.11|10866.11|10866.42|10866.42|10866.07|10866.07|0
1650639310000|2022-04-22 14:55:10|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|10865.76|0
1650639320000|2022-04-22 14:55:20|10865.89|10865.89|10866.06|10866.06|10866.06|10866.06|10865.89|10865.89|0
1650639330000|2022-04-22 14:55:30|10867.03|10867.03|10867.28|10867.28|10868.46|10868.46|10867.03|10867.03|0
1650639340000|2022-04-22 14:55:40|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|10867.08|0
1650639350000|2022-04-22 14:55:50|10867|10867|10867|10867|10867|10867|10867|10867|0
1650639360000|2022-04-22 14:56:00|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|10867.98|0
1650639380000|2022-04-22 14:56:20|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|0
1650639410000|2022-04-22 14:56:50|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|10869.28|0
1650639430000|2022-04-22 14:57:10|10869.49|10869.49|10869.26|10869.26|10869.49|10869.49|10869.26|10869.26|0
1650639450000|2022-04-22 14:57:30|10869.47|10869.47|10868.52|10868.52|10869.7|10869.7|10868.52|10868.52|0
1650639470000|2022-04-22 14:57:50|10868.45|10868.45|10868.95|10868.95|10868.95|10868.95|10868.45|10868.45|0
1650639480000|2022-04-22 14:58:00|10869.21|10869.21|10869.76|10869.76|10869.76|10869.76|10868.02|10868.02|0
1650639510000|2022-04-22 14:58:30|10869.63|10869.63|10869.13|10869.13|10869.76|10869.76|10869.13|10869.13|0
1650639520000|2022-04-22 14:58:40|10868.92|10868.92|10868.42|10868.42|10868.92|10868.92|10868.07|10868.07|0
1650639530000|2022-04-22 14:58:50|10868.25|10868.25|10868.85|10868.85|10868.85|10868.85|10868.25|10868.25|0
1650639540000|2022-04-22 14:59:00|10868.74|10868.74|10868.21|10868.21|10868.74|10868.74|10868.21|10868.21|0
1650639550000|2022-04-22 14:59:10|10868.6|10868.6|10869|10869|10869|10869|10868.6|10868.6|0
1650639570000|2022-04-22 14:59:30|10868.89|10868.89|10869.11|10869.11|10869.37|10869.37|10868.89|10868.89|0
1650639580000|2022-04-22 14:59:40|10869.5|10869.5|10869.5|10869.5|10869.5|10869.5|10869.39|10869.39|0
1650639590000|2022-04-22 14:59:50|10869.76|10869.76|10869.76|10869.76|10869.76|10869.76|10869.76|10869.76|0
1650639610000|2022-04-22 15:00:10|10872.13|10872.13|10874.98|10874.98|10875.33|10875.33|10872.13|10872.13|0
1650639620000|2022-04-22 15:00:20|10875.11|10875.11|10876.49|10876.49|10876.49|10876.49|10875.05|10875.05|0
1650639640000|2022-04-22 15:00:40|10877.02|10877.02|10877.09|10877.09|10877.09|10877.09|10877.02|10877.02|0
1650639650000|2022-04-22 15:00:50|10877.59|10877.59|10877.74|10877.74|10877.74|10877.74|10877.48|10877.48|0
1650639660000|2022-04-22 15:01:00|10878.04|10878.04|10877.81|10877.81|10878.6|10878.6|10877.81|10877.81|0
1650639670000|2022-04-22 15:01:10|10877.94|10877.94|10878.05|10878.05|10878.56|10878.56|10877.94|10877.94|0
1650639680000|2022-04-22 15:01:20|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|0
1650639690000|2022-04-22 15:01:30|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|10878.2|0
1650639700000|2022-04-22 15:01:40|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|10878.13|0
1650639710000|2022-04-22 15:01:50|10878.2|10878.2|10876.78|10876.78|10878.2|10878.2|10876.62|10876.62|0
1650639720000|2022-04-22 15:02:00|10876.65|10876.65|10876.49|10876.49|10876.65|10876.65|10876.49|10876.49|0
1650639730000|2022-04-22 15:02:10|10876.62|10876.62|10876.69|10876.69|10876.69|10876.69|10876.62|10876.62|0
1650639740000|2022-04-22 15:02:20|10876.56|10876.56|10876.71|10876.71|10876.71|10876.71|10876.56|10876.56|0
1650639750000|2022-04-22 15:02:30|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|10877.05|0
1650639760000|2022-04-22 15:02:40|10876.79|10876.79|10876.93|10876.93|10876.93|10876.93|10876.79|10876.79|0
1650639770000|2022-04-22 15:02:50|10875.74|10875.74|10875.64|10875.64|10875.95|10875.95|10875.64|10875.64|0
1650639780000|2022-04-22 15:03:00|10875.57|10875.57|10875.65|10875.65|10875.65|10875.65|10875.49|10875.49|0
1650639790000|2022-04-22 15:03:10|10873.98|10873.98|10874.27|10874.27|10874.27|10874.27|10873.87|10873.87|0
1650639800000|2022-04-22 15:03:20|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|10874.38|0
1650639820000|2022-04-22 15:03:40|10873.88|10873.88|10873.48|10873.48|10873.88|10873.88|10872.3|10872.3|0
1650639830000|2022-04-22 15:03:50|10872.51|10872.51|10870.43|10870.43|10872.51|10872.51|10870.43|10870.43|0
1650639840000|2022-04-22 15:04:00|10870.51|10870.51|10870.13|10870.13|10870.51|10870.51|10869.51|10869.51|0
1650639870000|2022-04-22 15:04:30|10869.73|10869.73|10869.73|10869.73|10869.73|10869.73|10869.73|10869.73|0
1650639880000|2022-04-22 15:04:40|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|10869.53|0
1650639890000|2022-04-22 15:04:50|10869.65|10869.65|10869.53|10869.53|10869.65|10869.65|10869.53|10869.53|0
1650639900000|2022-04-22 15:05:00|10869.61|10869.61|10868.75|10868.75|10869.72|10869.72|10868.75|10868.75|0
1650639910000|2022-04-22 15:05:10|10868.35|10868.35|10869.72|10869.72|10869.72|10869.72|10868.35|10868.35|0
1650639920000|2022-04-22 15:05:20|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|10869.95|0
1650639940000|2022-04-22 15:05:40|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|10870.03|0
1650639950000|2022-04-22 15:05:50|10869.63|10869.63|10872.49|10872.49|10872.49|10872.49|10869.63|10869.63|0
1650639960000|2022-04-22 15:06:00|10872.09|10872.09|10872.6|10872.6|10872.6|10872.6|10872.09|10872.09|0
1650639970000|2022-04-22 15:06:10|10873.21|10873.21|10873.1|10873.1|10873.61|10873.61|10873.1|10873.1|0
1650639980000|2022-04-22 15:06:20|10873.17|10873.17|10873.17|10873.17|10873.17|10873.17|10873.17|10873.17|0
1650639990000|2022-04-22 15:06:30|10873.38|10873.38|10873.38|10873.38|10873.38|10873.38|10873.38|10873.38|0
1650640010000|2022-04-22 15:06:50|10874.36|10874.36|10875.9|10875.9|10875.9|10875.9|10874.36|10874.36|0
1650640020000|2022-04-22 15:07:00|10876.62|10876.62|10880.67|10880.67|10880.67|10880.67|10876.62|10876.62|0
1650640030000|2022-04-22 15:07:10|10881.65|10881.65|10881.08|10881.08|10882.26|10882.26|10881.08|10881.08|0
1650640040000|2022-04-22 15:07:20|10880.1|10880.1|10880.18|10880.18|10880.18|10880.18|10880.1|10880.1|0
1650640050000|2022-04-22 15:07:30|10879.83|10879.83|10879.83|10879.83|10879.83|10879.83|10879.83|10879.83|0
1650640060000|2022-04-22 15:07:40|10878.65|10878.65|10877.07|10877.07|10878.65|10878.65|10877.07|10877.07|0
1650640070000|2022-04-22 15:07:50|10876.09|10876.09|10875.99|10875.99|10876.49|10876.49|10875.99|10875.99|0
1650640090000|2022-04-22 15:08:10|10874.8|10874.8|10875.49|10875.49|10875.49|10875.49|10874.02|10874.02|0
1650640110000|2022-04-22 15:08:30|10875.38|10875.38|10875.88|10875.88|10875.92|10875.92|10875.38|10875.38|0
1650640120000|2022-04-22 15:08:40|10875.8|10875.8|10875.88|10875.88|10875.88|10875.88|10875.8|10875.8|0
1650640130000|2022-04-22 15:08:50|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|10876.38|0
1650640140000|2022-04-22 15:09:00|10876.73|10876.73|10879.51|10879.51|10879.51|10879.51|10876.73|10876.73|0
1650640150000|2022-04-22 15:09:10|10879.72|10879.72|10878.09|10878.09|10879.72|10879.72|10878.09|10878.09|0
1650640160000|2022-04-22 15:09:20|10877.97|10877.97|10877.97|10877.97|10877.97|10877.97|10877.97|10877.97|0
1650640170000|2022-04-22 15:09:30|10879.16|10879.16|10880.05|10880.05|10880.6|10880.6|10879.16|10879.16|0
1650640180000|2022-04-22 15:09:40|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|0
1650640190000|2022-04-22 15:09:50|10879.93|10879.93|10884.08|10884.08|10884.08|10884.08|10879.93|10879.93|0
1650640200000|2022-04-22 15:10:00|10885.4|10885.4|10885.57|10885.57|10885.57|10885.57|10885.17|10885.17|0
1650640210000|2022-04-22 15:10:10|10885.46|10885.46|10885.24|10885.24|10885.46|10885.46|10885.24|10885.24|0
1650640220000|2022-04-22 15:10:20|10885.46|10885.46|10885.85|10885.85|10885.85|10885.85|10885.46|10885.46|0
1650640230000|2022-04-22 15:10:30|10885.06|10885.06|10884.08|10884.08|10885.06|10885.06|10884.08|10884.08|0
1650640240000|2022-04-22 15:10:40|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|10885.26|0
1650640250000|2022-04-22 15:10:50|10884.29|10884.29|10883.25|10883.25|10884.29|10884.29|10882.98|10882.98|0
1650640260000|2022-04-22 15:11:00|10883.51|10883.51|10883.3|10883.3|10883.51|10883.51|10883.3|10883.3|0
1650640270000|2022-04-22 15:11:10|10882.12|10882.12|10882.12|10882.12|10882.12|10882.12|10882.12|10882.12|0
1650640280000|2022-04-22 15:11:20|10881.14|10881.14|10880.64|10880.64|10881.14|10881.14|10880.64|10880.64|0
1650640290000|2022-04-22 15:11:30|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|10880.48|0
1650640300000|2022-04-22 15:11:40|10880.58|10880.58|10881.56|10881.56|10881.56|10881.56|10880.37|10880.37|0
1650640320000|2022-04-22 15:12:00|10882.16|10882.16|10882.3|10882.3|10882.3|10882.3|10882.16|10882.16|0
1650640340000|2022-04-22 15:12:20|10882.37|10882.37|10882.3|10882.3|10882.44|10882.44|10882.3|10882.3|0
1650640350000|2022-04-22 15:12:30|10881.91|10881.91|10881.51|10881.51|10881.91|10881.91|10881.51|10881.51|0
1650640360000|2022-04-22 15:12:40|10881.42|10881.42|10881.42|10881.42|10881.42|10881.42|10881.42|10881.42|0
1650640370000|2022-04-22 15:12:50|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|10881.62|0
1650640380000|2022-04-22 15:13:00|10880.44|10880.44|10880.44|10880.44|10880.6|10880.6|10880.44|10880.44|0
1650640390000|2022-04-22 15:13:10|10881.62|10881.62|10881.02|10881.02|10881.62|10881.62|10881.02|10881.02|0
1650640400000|2022-04-22 15:13:20|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|10881.28|0
1650640420000|2022-04-22 15:13:40|10881.68|10881.68|10881.68|10881.68|10881.68|10881.68|10881.68|10881.68|0
1650640430000|2022-04-22 15:13:50|10881.79|10881.79|10882.77|10882.77|10882.77|10882.77|10881.79|10881.79|0
1650640440000|2022-04-22 15:14:00|10883.12|10883.12|10882.87|10882.87|10883.12|10883.12|10882.77|10882.77|0
1650640450000|2022-04-22 15:14:10|10885.24|10885.24|10885.19|10885.19|10885.35|10885.35|10884.05|10884.05|0
1650640460000|2022-04-22 15:14:20|10884|10884|10883.61|10883.61|10884|10884|10882.42|10882.42|0
1650640470000|2022-04-22 15:14:30|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|0
1650640480000|2022-04-22 15:14:40|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|10882.43|0
1650640490000|2022-04-22 15:14:50|10882.69|10882.69|10882.46|10882.46|10882.8|10882.8|10882.46|10882.46|0
1650640500000|2022-04-22 15:15:00|10882.96|10882.96|10884.54|10884.54|10884.67|10884.67|10882.48|10882.48|0
1650640510000|2022-04-22 15:15:10|10884.67|10884.67|10884.32|10884.32|10884.82|10884.82|10884.32|10884.32|0
1650640520000|2022-04-22 15:15:20|10884.82|10884.82|10886.54|10886.54|10886.54|10886.54|10884.82|10884.82|0
1650640530000|2022-04-22 15:15:30|10886.46|10886.46|10886.06|10886.06|10886.46|10886.46|10886.06|10886.06|0
1650640540000|2022-04-22 15:15:40|10885.09|10885.09|10884.74|10884.74|10885.09|10885.09|10884.74|10884.74|0
1650640550000|2022-04-22 15:15:50|10885.92|10885.92|10885.68|10885.68|10885.92|10885.92|10885.45|10885.45|0
1650640560000|2022-04-22 15:16:00|10885.45|10885.45|10883.15|10883.15|10885.45|10885.45|10883.03|10883.03|0
1650640570000|2022-04-22 15:16:10|10883.47|10883.47|10882.92|10882.92|10883.47|10883.47|10882.92|10882.92|0
1650640580000|2022-04-22 15:16:20|10883.07|10883.07|10883.96|10883.96|10883.96|10883.96|10882.99|10882.99|0
1650640590000|2022-04-22 15:16:30|10883.78|10883.78|10883.78|10883.78|10883.78|10883.78|10883.78|10883.78|0
1650640600000|2022-04-22 15:16:40|10883.71|10883.71|10883.55|10883.55|10883.71|10883.71|10883.55|10883.55|0
1650640610000|2022-04-22 15:16:50|10883.05|10883.05|10884.23|10884.23|10884.23|10884.23|10883.05|10883.05|0
1650640620000|2022-04-22 15:17:00|10885.42|10885.42|10886.84|10886.84|10886.84|10886.84|10885.42|10885.42|0
1650640630000|2022-04-22 15:17:10|10886.66|10886.66|10885.36|10885.36|10886.66|10886.66|10885.36|10885.36|0
1650640640000|2022-04-22 15:17:20|10886.54|10886.54|10886.66|10886.66|10886.75|10886.75|10886.54|10886.54|0
1650640650000|2022-04-22 15:17:30|10886.13|10886.13|10886.53|10886.53|10886.53|10886.53|10886.13|10886.13|0
1650640660000|2022-04-22 15:17:40|10886.65|10886.65|10887.04|10887.04|10887.04|10887.04|10886.65|10886.65|0
1650640670000|2022-04-22 15:17:50|10887.2|10887.2|10886.54|10886.54|10887.2|10887.2|10886.54|10886.54|0
1650640680000|2022-04-22 15:18:00|10886.34|10886.34|10885.16|10885.16|10886.34|10886.34|10884.95|10884.95|0
1650640700000|2022-04-22 15:18:20|10884.18|10884.18|10881.65|10881.65|10884.18|10884.18|10881.65|10881.65|0
1650640720000|2022-04-22 15:18:40|10881.86|10881.86|10884.5|10884.5|10884.5|10884.5|10881.86|10881.86|0
1650640730000|2022-04-22 15:18:50|10884.16|10884.16|10881.79|10881.79|10884.16|10884.16|10881.79|10881.79|0
1650640740000|2022-04-22 15:19:00|10881.67|10881.67|10881.79|10881.79|10881.79|10881.79|10881.67|10881.67|0
1650640750000|2022-04-22 15:19:10|10884.16|10884.16|10884.31|10884.31|10884.31|10884.31|10884.16|10884.16|0
1650640770000|2022-04-22 15:19:30|10884.51|10884.51|10887.52|10887.52|10887.52|10887.52|10884.51|10884.51|0
1650640780000|2022-04-22 15:19:40|10887.02|10887.02|10887.02|10887.02|10887.02|10887.02|10887.02|10887.02|0
1650640790000|2022-04-22 15:19:50|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|10886.9|0
1650640800000|2022-04-22 15:20:00|10886.77|10886.77|10886.84|10886.84|10886.84|10886.84|10886.51|10886.51|0
1650640810000|2022-04-22 15:20:10|10888.02|10888.02|10887.98|10887.98|10888.11|10888.11|10887.88|10887.88|0
1650640820000|2022-04-22 15:20:20|10886.8|10886.8|10887.24|10887.24|10887.24|10887.24|10886.8|10886.8|0
1650640830000|2022-04-22 15:20:30|10886.74|10886.74|10883.97|10883.97|10886.74|10886.74|10883.97|10883.97|0
1650640840000|2022-04-22 15:20:40|10885.15|10885.15|10885.75|10885.75|10885.75|10885.75|10885.15|10885.15|0
1650640850000|2022-04-22 15:20:50|10885.8|10885.8|10886.08|10886.08|10886.2|10886.2|10885.8|10885.8|0
1650640860000|2022-04-22 15:21:00|10886.58|10886.58|10886.64|10886.64|10887.46|10887.46|10886.57|10886.57|0
1650640870000|2022-04-22 15:21:10|10886.71|10886.71|10885.1|10885.1|10886.71|10886.71|10884.75|10884.75|0
1650640880000|2022-04-22 15:21:20|10886.08|10886.08|10886.05|10886.05|10886.26|10886.26|10886.05|10886.05|0
1650640890000|2022-04-22 15:21:30|10885.08|10885.08|10885.08|10885.08|10885.08|10885.08|10885.08|10885.08|0
1650640900000|2022-04-22 15:21:40|10884.57|10884.57|10884.23|10884.23|10884.57|10884.57|10884.23|10884.23|0
1650640920000|2022-04-22 15:22:00|10884.73|10884.73|10884.73|10884.73|10884.73|10884.73|10884.73|10884.73|0
1650640940000|2022-04-22 15:22:20|10884.48|10884.48|10883.32|10883.32|10884.51|10884.51|10883.32|10883.32|0
1650640950000|2022-04-22 15:22:30|10882.98|10882.98|10882.85|10882.85|10883.38|10883.38|10881.75|10881.75|0
1650640960000|2022-04-22 15:22:40|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|10882.53|0
1650640970000|2022-04-22 15:22:50|10882.11|10882.11|10881.9|10881.9|10882.4|10882.4|10881.9|10881.9|0
1650640980000|2022-04-22 15:23:00|10881.7|10881.7|10879.3|10879.3|10881.7|10881.7|10879.3|10879.3|0
1650641000000|2022-04-22 15:23:20|10879.54|10879.54|10879.38|10879.38|10879.54|10879.54|10879.38|10879.38|0
1650641010000|2022-04-22 15:23:30|10879.77|10879.77|10878.67|10878.67|10879.77|10879.77|10878.15|10878.15|0
1650641020000|2022-04-22 15:23:40|10878.52|10878.52|10876.74|10876.74|10878.52|10878.52|10876.74|10876.74|0
1650641030000|2022-04-22 15:23:50|10875.76|10875.76|10875.47|10875.47|10875.76|10875.76|10874.39|10874.39|0
1650641040000|2022-04-22 15:24:00|10875.57|10875.57|10875.71|10875.71|10875.78|10875.78|10875.43|10875.43|0
1650641050000|2022-04-22 15:24:10|10875.61|10875.61|10874.45|10874.45|10875.71|10875.71|10874.45|10874.45|0
1650641060000|2022-04-22 15:24:20|10874.69|10874.69|10874.69|10874.69|10874.69|10874.69|10874.69|10874.69|0
1650641070000|2022-04-22 15:24:30|10874.37|10874.37|10874.27|10874.27|10874.48|10874.48|10874.27|10874.27|0
1650641080000|2022-04-22 15:24:40|10874.16|10874.16|10873.03|10873.03|10874.16|10874.16|10873.03|10873.03|0
1650641090000|2022-04-22 15:24:50|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|10874.35|0
1650641100000|2022-04-22 15:25:00|10874.18|10874.18|10872.46|10872.46|10874.18|10874.18|10872.46|10872.46|0
1650641110000|2022-04-22 15:25:10|10871.28|10871.28|10870.23|10870.23|10871.28|10871.28|10870.23|10870.23|0
1650641120000|2022-04-22 15:25:20|10870.58|10870.58|10870.21|10870.21|10870.58|10870.58|10870.21|10870.21|0
1650641130000|2022-04-22 15:25:30|10869.71|10869.71|10870.01|10870.01|10870.01|10870.01|10869.71|10869.71|0
1650641140000|2022-04-22 15:25:40|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|10869.8|0
1650641150000|2022-04-22 15:25:50|10869.67|10869.67|10869.73|10869.73|10869.73|10869.73|10868.49|10868.49|0
1650641160000|2022-04-22 15:26:00|10869.53|10869.53|10870.39|10870.39|10870.79|10870.79|10869.53|10869.53|0
1650641170000|2022-04-22 15:26:10|10869.42|10869.42|10868.71|10868.71|10869.42|10869.42|10868.71|10868.71|0
1650641190000|2022-04-22 15:26:30|10868.94|10868.94|10868.94|10868.94|10868.94|10868.94|10868.94|10868.94|0
1650641210000|2022-04-22 15:26:50|10868.78|10868.78|10867.33|10867.33|10868.78|10868.78|10867.03|10867.03|0
1650641220000|2022-04-22 15:27:00|10868.31|10868.31|10868.51|10868.51|10868.51|10868.51|10868.31|10868.31|0
1650641230000|2022-04-22 15:27:10|10868.67|10868.67|10868.63|10868.63|10868.67|10868.67|10868.63|10868.63|0
1650641250000|2022-04-22 15:27:30|10868.51|10868.51|10868.51|10868.51|10868.51|10868.51|10868.44|10868.44|0
1650641260000|2022-04-22 15:27:40|10868.92|10868.92|10868.66|10868.66|10868.92|10868.92|10868.66|10868.66|0
1650641270000|2022-04-22 15:27:50|10868.32|10868.32|10868.66|10868.66|10868.66|10868.66|10868.32|10868.32|0
1650641280000|2022-04-22 15:28:00|10868.82|10868.82|10867.43|10867.43|10868.82|10868.82|10867.43|10867.43|0
1650641290000|2022-04-22 15:28:10|10867.75|10867.75|10867.59|10867.59|10867.75|10867.75|10867.59|10867.59|0
1650641300000|2022-04-22 15:28:20|10867.39|10867.39|10867.31|10867.31|10867.39|10867.39|10867.31|10867.31|0
1650641310000|2022-04-22 15:28:30|10867.23|10867.23|10866.86|10866.86|10867.23|10867.23|10866.83|10866.83|0
1650641320000|2022-04-22 15:28:40|10867.84|10867.84|10866.86|10866.86|10867.84|10867.84|10866.86|10866.86|0
1650641330000|2022-04-22 15:28:50|10866.94|10866.94|10866.94|10866.94|10866.94|10866.94|10866.94|10866.94|0
1650641340000|2022-04-22 15:29:00|10867.15|10867.15|10866.47|10866.47|10867.15|10867.15|10866.07|10866.07|0
1650641350000|2022-04-22 15:29:10|10865.29|10865.29|10865.01|10865.01|10865.29|10865.29|10865.01|10865.01|0
1650641360000|2022-04-22 15:29:20|10865.43|10865.43|10865.43|10865.43|10865.43|10865.43|10865.43|10865.43|0
1650641370000|2022-04-22 15:29:30|10865.35|10865.35|10864.52|10864.52|10865.78|10865.78|10864.18|10864.18|0
1650641380000|2022-04-22 15:29:40|10863.89|10863.89|10864.65|10864.65|10865.16|10865.16|10863.53|10863.53|0
1650641390000|2022-04-22 15:29:50|10864.28|10864.28|10861.08|10861.08|10864.28|10864.28|10860.93|10860.93|0
1650870900000|2022-04-25 07:15:00|10703.05|10703.05|10702.52|10702.52|10703.05|10703.05|10702.52|10702.52|0
1650870910000|2022-04-25 07:15:10|10702.58|10702.58|10702.66|10702.66|10702.97|10702.97|10702.58|10702.58|0
1650870920000|2022-04-25 07:15:20|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|0
1650870930000|2022-04-25 07:15:30|10703.74|10703.74|10703.29|10703.29|10703.74|10703.74|10700.18|10700.18|0
1650870940000|2022-04-25 07:15:40|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|0
1650870950000|2022-04-25 07:15:50|10702.79|10702.79|10705.33|10705.33|10705.33|10705.33|10702.79|10702.79|0
1650870960000|2022-04-25 07:16:00|10705.66|10705.66|10707.88|10707.88|10709.2|10709.2|10705.3|10705.3|0
1650870970000|2022-04-25 07:16:10|10710.25|10710.25|10711.2|10711.2|10711.2|10711.2|10710.25|10710.25|0
1650870980000|2022-04-25 07:16:20|10711.59|10711.59|10718.46|10718.46|10718.46|10718.46|10711.59|10711.59|0
1650870990000|2022-04-25 07:16:30|10718.8|10718.8|10716.67|10716.67|10719.01|10719.01|10716.67|10716.67|0
1650871000000|2022-04-25 07:16:40|10716.98|10716.98|10717.96|10717.96|10718.94|10718.94|10716.58|10716.58|0
1650871010000|2022-04-25 07:16:50|10716.98|10716.98|10717.34|10717.34|10718.13|10718.13|10715.8|10715.8|0
1650871020000|2022-04-25 07:17:00|10718.13|10718.13|10724.61|10724.61|10724.61|10724.61|10718.13|10718.13|0
1650871030000|2022-04-25 07:17:10|10725.79|10725.79|10725.61|10725.61|10727.96|10727.96|10725.22|10725.22|0
1650871040000|2022-04-25 07:17:20|10726.01|10726.01|10728.43|10728.43|10728.43|10728.43|10726.01|10726.01|0
1650871050000|2022-04-25 07:17:30|10732.68|10732.68|10729.52|10729.52|10734.82|10734.82|10729.52|10729.52|0
1650871060000|2022-04-25 07:17:40|10729.72|10729.72|10732.01|10732.01|10732.01|10732.01|10729.52|10729.52|0
1650871070000|2022-04-25 07:17:50|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|0
1650871080000|2022-04-25 07:18:00|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|0
1650871090000|2022-04-25 07:18:10|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|10731.24|10731.24|0
1650871100000|2022-04-25 07:18:20|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|0
1650871110000|2022-04-25 07:18:30|10732.22|10732.22|10737.32|10737.32|10737.32|10737.32|10732.22|10732.22|0
1650871120000|2022-04-25 07:18:40|10736.89|10736.89|10737.1|10737.1|10737.36|10737.36|10736.89|10736.89|0
1650871130000|2022-04-25 07:18:50|10736.12|10736.12|10736.12|10736.12|10736.12|10736.12|10735.66|10735.66|0
1650871140000|2022-04-25 07:19:00|10737.1|10737.1|10737.1|10737.1|10737.1|10737.1|10737.1|10737.1|0
1650871170000|2022-04-25 07:19:30|10736.53|10736.53|10736.53|10736.53|10736.53|10736.53|10736.53|10736.53|0
1650871180000|2022-04-25 07:19:40|10736.32|10736.32|10739.08|10739.08|10739.08|10739.08|10735.14|10735.14|0
1650871190000|2022-04-25 07:19:50|10738.95|10738.95|10735.2|10735.2|10738.95|10738.95|10735.2|10735.2|0
1650871200000|2022-04-25 07:20:00|10736.39|10736.39|10736.12|10736.12|10736.39|10736.39|10736.12|10736.12|0
1650871210000|2022-04-25 07:20:10|10736.37|10736.37|10736.35|10736.35|10736.37|10736.37|10734.4|10734.4|0
1650871230000|2022-04-25 07:20:30|10736.15|10736.15|10736.47|10736.47|10736.89|10736.89|10735.92|10735.92|0
1650871240000|2022-04-25 07:20:40|10735.29|10735.29|10735.29|10735.29|10735.29|10735.29|10735.29|10735.29|0
1650871250000|2022-04-25 07:20:50|10734.11|10734.11|10733.85|10733.85|10734.11|10734.11|10733.85|10733.85|0
1650871260000|2022-04-25 07:21:00|10734.16|10734.16|10736.44|10736.44|10736.57|10736.57|10734.16|10734.16|0
1650871270000|2022-04-25 07:21:10|10737.42|10737.42|10740.22|10740.22|10740.22|10740.22|10737.42|10737.42|0
1650871280000|2022-04-25 07:21:20|10740.72|10740.72|10741.07|10741.07|10741.07|10741.07|10740.72|10740.72|0
1650871290000|2022-04-25 07:21:30|10740.9|10740.9|10741.76|10741.76|10741.76|10741.76|10740.9|10740.9|0
1650871300000|2022-04-25 07:21:40|10740.58|10740.58|10738.35|10738.35|10740.58|10740.58|10738.35|10738.35|0
1650871310000|2022-04-25 07:21:50|10737.66|10737.66|10737.66|10737.66|10737.66|10737.66|10737.66|10737.66|0
1650871320000|2022-04-25 07:22:00|10737.79|10737.79|10739.63|10739.63|10739.63|10739.63|10737.79|10737.79|0
1650871330000|2022-04-25 07:22:10|10739.5|10739.5|10739.16|10739.16|10739.5|10739.5|10739.16|10739.16|0
1650871340000|2022-04-25 07:22:20|10740.13|10740.13|10739.86|10739.86|10740.13|10740.13|10739.86|10739.86|0
1650871350000|2022-04-25 07:22:30|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|10740.84|0
1650871360000|2022-04-25 07:22:40|10740.61|10740.61|10740.37|10740.37|10740.61|10740.61|10740.37|10740.37|0
1650871370000|2022-04-25 07:22:50|10741.57|10741.57|10742.75|10742.75|10742.75|10742.75|10741.57|10741.57|0
1650871380000|2022-04-25 07:23:00|10742.88|10742.88|10742.9|10742.9|10743.23|10743.23|10742.88|10742.88|0
1650871390000|2022-04-25 07:23:10|10743.59|10743.59|10743.64|10743.64|10743.99|10743.99|10743.59|10743.59|0
1650871400000|2022-04-25 07:23:20|10742.46|10742.46|10741.27|10741.27|10742.46|10742.46|10741.27|10741.27|0
1650871410000|2022-04-25 07:23:30|10741.66|10741.66|10743.1|10743.1|10743.1|10743.1|10741.66|10741.66|0
1650871420000|2022-04-25 07:23:40|10746.03|10746.03|10748.71|10748.71|10748.71|10748.71|10746.03|10746.03|0
1650871440000|2022-04-25 07:24:00|10748.88|10748.88|10750.03|10750.03|10750.03|10750.03|10748.88|10748.88|0
1650871450000|2022-04-25 07:24:10|10747.1|10747.1|10748.08|10748.08|10748.08|10748.08|10747.1|10747.1|0
1650871460000|2022-04-25 07:24:20|10749.06|10749.06|10749.83|10749.83|10749.83|10749.83|10748.65|10748.65|0
1650871470000|2022-04-25 07:24:30|10749.67|10749.67|10750.09|10750.09|10750.09|10750.09|10749.67|10749.67|0
1650871490000|2022-04-25 07:24:50|10750.21|10750.21|10752.28|10752.28|10752.28|10752.28|10750.21|10750.21|0
1650871500000|2022-04-25 07:25:00|10752.92|10752.92|10756.1|10756.1|10756.1|10756.1|10752.76|10752.76|0
1650871510000|2022-04-25 07:25:10|10756.16|10756.16|10756.28|10756.28|10756.37|10756.37|10756.03|10756.03|0
1650871520000|2022-04-25 07:25:20|10758.27|10758.27|10758.36|10758.36|10758.36|10758.36|10757.89|10757.89|0
1650871530000|2022-04-25 07:25:30|10758.76|10758.76|10758.15|10758.15|10759.94|10759.94|10757.99|10757.99|0
1650871540000|2022-04-25 07:25:40|10757.73|10757.73|10754.48|10754.48|10758.47|10758.47|10754.48|10754.48|0
1650871550000|2022-04-25 07:25:50|10749.59|10749.59|10751.29|10751.29|10751.54|10751.54|10749.59|10749.59|0
1650871560000|2022-04-25 07:26:00|10751.06|10751.06|10752.73|10752.73|10752.73|10752.73|10750.71|10750.71|0
1650871570000|2022-04-25 07:26:10|10748.61|10748.61|10749.29|10749.29|10749.29|10749.29|10747.69|10747.69|0
1650871580000|2022-04-25 07:26:20|10751.25|10751.25|10753.67|10753.67|10753.67|10753.67|10751.25|10751.25|0
1650871590000|2022-04-25 07:26:30|10753.8|10753.8|10753.91|10753.91|10753.91|10753.91|10753.8|10753.8|0
1650871600000|2022-04-25 07:26:40|10754.03|10754.03|10755.01|10755.01|10755.01|10755.01|10754.03|10754.03|0
1650871610000|2022-04-25 07:26:50|10754.03|10754.03|10753.9|10753.9|10754.03|10754.03|10753.9|10753.9|0
1650871620000|2022-04-25 07:27:00|10753.69|10753.69|10753.14|10753.14|10753.82|10753.82|10753.14|10753.14|0
1650871630000|2022-04-25 07:27:10|10751.96|10751.96|10750.98|10750.98|10751.96|10751.96|10750.98|10750.98|0
1650871640000|2022-04-25 07:27:20|10750.59|10750.59|10747.8|10747.8|10750.59|10750.59|10747.8|10747.8|0
1650871650000|2022-04-25 07:27:30|10746.56|10746.56|10746.2|10746.2|10746.56|10746.56|10745.6|10745.6|0
1650871660000|2022-04-25 07:27:40|10746.04|10746.04|10746.3|10746.3|10746.3|10746.3|10746.04|10746.04|0
1650871680000|2022-04-25 07:28:00|10745.32|10745.32|10744.43|10744.43|10745.32|10745.32|10744.43|10744.43|0
1650871690000|2022-04-25 07:28:10|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|0
1650871700000|2022-04-25 07:28:20|10741.16|10741.16|10739.83|10739.83|10741.16|10741.16|10739.71|10739.71|0
1650871710000|2022-04-25 07:28:30|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|0
1650871720000|2022-04-25 07:28:40|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|0
1650871730000|2022-04-25 07:28:50|10738.29|10738.29|10740.06|10740.06|10740.06|10740.06|10738.11|10738.11|0
1650871740000|2022-04-25 07:29:00|10739.66|10739.66|10740.96|10740.96|10741.43|10741.43|10739.66|10739.66|0
1650871750000|2022-04-25 07:29:10|10739.78|10739.78|10740.87|10740.87|10742.4|10742.4|10739.78|10739.78|0
1650871760000|2022-04-25 07:29:20|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|10740.66|0
1650871770000|2022-04-25 07:29:30|10740.83|10740.83|10739.85|10739.85|10740.83|10740.83|10739.85|10739.85|0
1650871780000|2022-04-25 07:29:40|10740.06|10740.06|10739.71|10739.71|10740.06|10740.06|10739.71|10739.71|0
1650871790000|2022-04-25 07:29:50|10739.32|10739.32|10736.62|10736.62|10739.83|10739.83|10736.62|10736.62|0
1650871800000|2022-04-25 07:30:00|10737|10737|10734.64|10734.64|10737|10737|10734.64|10734.64|0
1650871810000|2022-04-25 07:30:10|10734.29|10734.29|10735.26|10735.26|10736.58|10736.58|10734.29|10734.29|0
1650871820000|2022-04-25 07:30:20|10734.86|10734.86|10732.11|10732.11|10734.86|10734.86|10732.11|10732.11|0
1650871830000|2022-04-25 07:30:30|10731.24|10731.24|10731.1|10731.1|10731.24|10731.24|10731.1|10731.1|0
1650871840000|2022-04-25 07:30:40|10732.08|10732.08|10732.08|10732.08|10732.08|10732.08|10731.45|10731.45|0
1650871850000|2022-04-25 07:30:50|10733.06|10733.06|10732.4|10732.4|10733.61|10733.61|10732.4|10732.4|0
1650871860000|2022-04-25 07:31:00|10732.52|10732.52|10731.99|10731.99|10732.52|10732.52|10731.54|10731.54|0
1650871870000|2022-04-25 07:31:10|10732.22|10732.22|10731.01|10731.01|10732.22|10732.22|10731.01|10731.01|0
1650871890000|2022-04-25 07:31:30|10730.04|10730.04|10730.38|10730.38|10730.38|10730.38|10730.04|10730.04|0
1650871900000|2022-04-25 07:31:40|10730.59|10730.59|10728.67|10728.67|10731.3|10731.3|10728.67|10728.67|0
1650871910000|2022-04-25 07:31:50|10728.42|10728.42|10724.29|10724.29|10728.42|10728.42|10724.14|10724.14|0
1650871920000|2022-04-25 07:32:00|10724.69|10724.69|10725.22|10725.22|10728.07|10728.07|10724.69|10724.69|0
1650871930000|2022-04-25 07:32:10|10725.43|10725.43|10729.45|10729.45|10729.45|10729.45|10725.43|10725.43|0
1650871940000|2022-04-25 07:32:20|10729.11|10729.11|10728.13|10728.13|10731.47|10731.47|10728.13|10728.13|0
1650871950000|2022-04-25 07:32:30|10727.15|10727.15|10728.14|10728.14|10728.14|10728.14|10726.69|10726.69|0
1650871960000|2022-04-25 07:32:40|10727.45|10727.45|10727.79|10727.79|10727.79|10727.79|10727.45|10727.45|0
1650871970000|2022-04-25 07:32:50|10725.63|10725.63|10725.94|10725.94|10726.61|10726.61|10725.63|10725.63|0
1650871980000|2022-04-25 07:33:00|10726.24|10726.24|10724.56|10724.56|10726.35|10726.35|10724.56|10724.56|0
1650871990000|2022-04-25 07:33:10|10724.71|10724.71|10724.28|10724.28|10724.71|10724.71|10723.93|10723.93|0
1650872010000|2022-04-25 07:33:30|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|10723.8|0
1650872020000|2022-04-25 07:33:40|10722.82|10722.82|10722.82|10722.82|10722.82|10722.82|10722.82|10722.82|0
1650872030000|2022-04-25 07:33:50|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|0
1650872040000|2022-04-25 07:34:00|10722.87|10722.87|10720.92|10720.92|10722.87|10722.87|10720.92|10720.92|0
1650872050000|2022-04-25 07:34:10|10721.18|10721.18|10720.13|10720.13|10721.31|10721.31|10720.13|10720.13|0
1650872060000|2022-04-25 07:34:20|10720.01|10720.01|10720.01|10720.01|10720.01|10720.01|10720.01|10720.01|0
1650872070000|2022-04-25 07:34:30|10719.03|10719.03|10718.79|10718.79|10719.48|10719.48|10718.79|10718.79|0
1650872080000|2022-04-25 07:34:40|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|0
1650872090000|2022-04-25 07:34:50|10719.95|10719.95|10718.77|10718.77|10719.95|10719.95|10718.77|10718.77|0
1650872100000|2022-04-25 07:35:00|10718.54|10718.54|10718.86|10718.86|10718.86|10718.86|10718.42|10718.42|0
1650872110000|2022-04-25 07:35:10|10717.89|10717.89|10721.5|10721.5|10721.5|10721.5|10717.89|10717.89|0
1650872120000|2022-04-25 07:35:20|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|0
1650872130000|2022-04-25 07:35:30|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|0
1650872140000|2022-04-25 07:35:40|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|0
1650872150000|2022-04-25 07:35:50|10715.72|10715.72|10713.68|10713.68|10715.72|10715.72|10713.25|10713.25|0
1650872160000|2022-04-25 07:36:00|10713.42|10713.42|10713.42|10713.42|10714.4|10714.4|10713.42|10713.42|0
1650872170000|2022-04-25 07:36:10|10711.05|10711.05|10708.61|10708.61|10711.05|10711.05|10708.61|10708.61|0
1650872180000|2022-04-25 07:36:20|10708.38|10708.38|10707.42|10707.42|10708.61|10708.61|10707.42|10707.42|0
1650872190000|2022-04-25 07:36:30|10705.83|10705.83|10706.35|10706.35|10706.35|10706.35|10705.83|10705.83|0
1650872200000|2022-04-25 07:36:40|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|0
1650872210000|2022-04-25 07:36:50|10705.43|10705.43|10702.41|10702.41|10705.43|10705.43|10702.41|10702.41|0
1650872240000|2022-04-25 07:37:20|10703.38|10703.38|10700.39|10700.39|10703.38|10703.38|10700.19|10700.19|0
1650872250000|2022-04-25 07:37:30|10699.21|10699.21|10698.58|10698.58|10699.44|10699.44|10698.58|10698.58|0
1650872260000|2022-04-25 07:37:40|10698.95|10698.95|10698.8|10698.8|10699.2|10699.2|10698.78|10698.78|0
1650872270000|2022-04-25 07:37:50|10699.06|10699.06|10698.93|10698.93|10699.06|10699.06|10698.93|10698.93|0
1650872300000|2022-04-25 07:38:20|10698.55|10698.55|10699.2|10699.2|10699.2|10699.2|10698.55|10698.55|0
1650872310000|2022-04-25 07:38:30|10699.33|10699.33|10699.15|10699.15|10699.33|10699.33|10699.15|10699.15|0
1650872320000|2022-04-25 07:38:40|10697.19|10697.19|10691.05|10691.05|10697.19|10697.19|10691.05|10691.05|0
1650872330000|2022-04-25 07:38:50|10691.51|10691.51|10691.7|10691.7|10691.7|10691.7|10691.28|10691.28|0
1650872340000|2022-04-25 07:39:00|10691.35|10691.35|10693.14|10693.14|10693.49|10693.49|10691.35|10691.35|0
1650872350000|2022-04-25 07:39:10|10693.37|10693.37|10693.58|10693.58|10693.58|10693.58|10692.61|10692.61|0
1650872360000|2022-04-25 07:39:20|10693.98|10693.98|10694.75|10694.75|10694.75|10694.75|10692.8|10692.8|0
1650872370000|2022-04-25 07:39:30|10694.62|10694.62|10694.55|10694.55|10694.62|10694.62|10694.55|10694.55|0
1650872380000|2022-04-25 07:39:40|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|10693.58|0
1650872390000|2022-04-25 07:39:50|10689.56|10689.56|10687.66|10687.66|10689.56|10689.56|10686.69|10686.69|0
1650872400000|2022-04-25 07:40:00|10686.69|10686.69|10686.38|10686.38|10686.69|10686.69|10686.38|10686.38|0
1650872410000|2022-04-25 07:40:10|10685.96|10685.96|10682.67|10682.67|10685.96|10685.96|10682.67|10682.67|0
1650872420000|2022-04-25 07:40:20|10682.78|10682.78|10682.48|10682.48|10682.78|10682.78|10682.48|10682.48|0
1650872430000|2022-04-25 07:40:30|10682.13|10682.13|10682.01|10682.01|10682.13|10682.13|10682.01|10682.01|0
1650872440000|2022-04-25 07:40:40|10676.92|10676.92|10675.81|10675.81|10676.92|10676.92|10675.81|10675.81|0
1650872450000|2022-04-25 07:40:50|10675.61|10675.61|10675.41|10675.41|10675.61|10675.61|10675.41|10675.41|0
1650872460000|2022-04-25 07:41:00|10675.31|10675.31|10675.31|10675.31|10675.31|10675.31|10675.31|10675.31|0
1650872470000|2022-04-25 07:41:10|10672.94|10672.94|10672.59|10672.59|10673.22|10673.22|10672.59|10672.59|0
1650872480000|2022-04-25 07:41:20|10671.21|10671.21|10672.58|10672.58|10672.58|10672.58|10671.06|10671.06|0
1650872490000|2022-04-25 07:41:30|10672.97|10672.97|10672.8|10672.8|10672.97|10672.97|10672.67|10672.67|0
1650872500000|2022-04-25 07:41:40|10671.62|10671.62|10674.36|10674.36|10674.36|10674.36|10671.62|10671.62|0
1650872510000|2022-04-25 07:41:50|10675.33|10675.33|10675.33|10675.33|10675.33|10675.33|10675.33|10675.33|0
1650872520000|2022-04-25 07:42:00|10674.49|10674.49|10674.7|10674.7|10674.7|10674.7|10674.49|10674.49|0
1650872530000|2022-04-25 07:42:10|10674.01|10674.01|10674.91|10674.91|10674.91|10674.91|10674.01|10674.01|0
1650872540000|2022-04-25 07:42:20|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|10675.17|0
1650872550000|2022-04-25 07:42:30|10673.01|10673.01|10672.51|10672.51|10673.01|10673.01|10672.51|10672.51|0
1650872560000|2022-04-25 07:42:40|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1650872570000|2022-04-25 07:42:50|10671.58|10671.58|10671.58|10671.58|10671.58|10671.58|10671.58|10671.58|0
1650872580000|2022-04-25 07:43:00|10671.4|10671.4|10672.74|10672.74|10672.74|10672.74|10670.49|10670.49|0
1650872600000|2022-04-25 07:43:20|10672.88|10672.88|10673.18|10673.18|10673.18|10673.18|10672.13|10672.13|0
1650872610000|2022-04-25 07:43:30|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|0
1650872620000|2022-04-25 07:43:40|10673.56|10673.56|10673.98|10673.98|10673.98|10673.98|10673.56|10673.56|0
1650872630000|2022-04-25 07:43:50|10674.01|10674.01|10676.45|10676.45|10676.45|10676.45|10674.01|10674.01|0
1650872640000|2022-04-25 07:44:00|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|0
1650872650000|2022-04-25 07:44:10|10675.66|10675.66|10675.61|10675.61|10676.58|10676.58|10675.12|10675.12|0
1650872660000|2022-04-25 07:44:20|10675.47|10675.47|10675.89|10675.89|10675.89|10675.89|10675.47|10675.47|0
1650872670000|2022-04-25 07:44:30|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|10675.73|0
1650872680000|2022-04-25 07:44:40|10676.03|10676.03|10671.74|10671.74|10676.03|10676.03|10671.49|10671.49|0
1650872690000|2022-04-25 07:44:50|10672.15|10672.15|10673.08|10673.08|10673.25|10673.25|10671.73|10671.73|0
1650872700000|2022-04-25 07:45:00|10673.17|10673.17|10672.76|10672.76|10673.17|10673.17|10672.76|10672.76|0
1650872710000|2022-04-25 07:45:10|10672.84|10672.84|10672.72|10672.72|10673.07|10673.07|10672.72|10672.72|0
1650872730000|2022-04-25 07:45:30|10672.38|10672.38|10673.36|10673.36|10673.7|10673.7|10672.38|10672.38|0
1650872740000|2022-04-25 07:45:40|10673.1|10673.1|10673.6|10673.6|10673.6|10673.6|10673.1|10673.1|0
1650872750000|2022-04-25 07:45:50|10674.02|10674.02|10673.17|10673.17|10674.25|10674.25|10673.17|10673.17|0
1650872760000|2022-04-25 07:46:00|10673.04|10673.04|10672.93|10672.93|10673.04|10673.04|10672.67|10672.67|0
1650872770000|2022-04-25 07:46:10|10673.28|10673.28|10673.16|10673.16|10673.28|10673.28|10673.04|10673.04|0
1650872780000|2022-04-25 07:46:20|10674.14|10674.14|10674.94|10674.94|10675.06|10675.06|10674.14|10674.14|0
1650872790000|2022-04-25 07:46:30|10676.14|10676.14|10676.6|10676.6|10676.6|10676.6|10676.14|10676.14|0
1650872800000|2022-04-25 07:46:40|10675.41|10675.41|10675.23|10675.23|10675.41|10675.41|10675.06|10675.06|0
1650872810000|2022-04-25 07:46:50|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|10675.11|0
1650872820000|2022-04-25 07:47:00|10674.88|10674.88|10674.1|10674.1|10674.88|10674.88|10674.1|10674.1|0
1650872830000|2022-04-25 07:47:10|10674.33|10674.33|10673.52|10673.52|10674.33|10674.33|10673.52|10673.52|0
1650872840000|2022-04-25 07:47:20|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|10674.32|0
1650872850000|2022-04-25 07:47:30|10674.72|10674.72|10674.34|10674.34|10674.72|10674.72|10674.34|10674.34|0
1650872860000|2022-04-25 07:47:40|10674.42|10674.42|10675.54|10675.54|10675.58|10675.58|10674.42|10674.42|0
1650872870000|2022-04-25 07:47:50|10675.47|10675.47|10675.59|10675.59|10675.82|10675.82|10675.47|10675.47|0
1650872880000|2022-04-25 07:48:00|10675.75|10675.75|10674.71|10674.71|10675.89|10675.89|10674.5|10674.5|0
1650872890000|2022-04-25 07:48:10|10674.83|10674.83|10674.83|10674.83|10674.83|10674.83|10674.83|10674.83|0
1650872900000|2022-04-25 07:48:20|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|10673.65|0
1650872910000|2022-04-25 07:48:30|10673.99|10673.99|10673.24|10673.24|10673.99|10673.99|10673.24|10673.24|0
1650872920000|2022-04-25 07:48:40|10673.12|10673.12|10671.93|10671.93|10673.12|10673.12|10671.93|10671.93|0
1650872930000|2022-04-25 07:48:50|10671.59|10671.59|10670.15|10670.15|10671.59|10671.59|10670.15|10670.15|0
1650872940000|2022-04-25 07:49:00|10670.5|10670.5|10671.37|10671.37|10671.37|10671.37|10670.19|10670.19|0
1650872950000|2022-04-25 07:49:10|10671.52|10671.52|10671.28|10671.28|10671.52|10671.52|10671.28|10671.28|0
1650872960000|2022-04-25 07:49:20|10671.08|10671.08|10670.75|10670.75|10671.08|10671.08|10670.75|10670.75|0
1650872970000|2022-04-25 07:49:30|10670.9|10670.9|10670.83|10670.83|10670.9|10670.9|10670.75|10670.75|0
1650872980000|2022-04-25 07:49:40|10669.79|10669.79|10668.89|10668.89|10669.79|10669.79|10668.54|10668.54|0
1650872990000|2022-04-25 07:49:50|10668.77|10668.77|10664.38|10664.38|10668.77|10668.77|10664.38|10664.38|0
1650873000000|2022-04-25 07:50:00|10664.19|10664.19|10665.57|10665.57|10665.57|10665.57|10663.5|10663.5|0
1650873010000|2022-04-25 07:50:10|10665.69|10665.69|10665.85|10665.85|10666.11|10666.11|10665.69|10665.69|0
1650873020000|2022-04-25 07:50:20|10661.53|10661.53|10651.31|10651.31|10661.88|10661.88|10650.6|10650.6|0
1650873030000|2022-04-25 07:50:30|10651.46|10651.46|10651.17|10651.17|10652.07|10652.07|10651|10651|0
1650873040000|2022-04-25 07:50:40|10651.63|10651.63|10650.02|10650.02|10651.63|10651.63|10650.02|10650.02|0
1650873050000|2022-04-25 07:50:50|10643.75|10643.75|10643.77|10643.77|10644.37|10644.37|10642.42|10642.42|0
1650873060000|2022-04-25 07:51:00|10644|10644|10643.58|10643.58|10644.12|10644.12|10643.5|10643.5|0
1650873070000|2022-04-25 07:51:10|10643.11|10643.11|10644.76|10644.76|10644.76|10644.76|10643.11|10643.11|0
1650873080000|2022-04-25 07:51:20|10644.41|10644.41|10644.3|10644.3|10644.41|10644.41|10644.3|10644.3|0
1650873090000|2022-04-25 07:51:30|10643.61|10643.61|10638.36|10638.36|10643.84|10643.84|10638.36|10638.36|0
1650873100000|2022-04-25 07:51:40|10639.34|10639.34|10639.38|10639.38|10639.68|10639.68|10639.34|10639.34|0
1650873110000|2022-04-25 07:51:50|10639.31|10639.31|10638.97|10638.97|10639.31|10639.31|10638.97|10638.97|0
1650873120000|2022-04-25 07:52:00|10638.9|10638.9|10632.57|10632.57|10638.9|10638.9|10632.34|10632.34|0
1650873130000|2022-04-25 07:52:10|10631.54|10631.54|10635.86|10635.86|10635.86|10635.86|10631.54|10631.54|0
1650873140000|2022-04-25 07:52:20|10632.91|10632.91|10634.09|10634.09|10634.09|10634.09|10632.91|10632.91|0
1650873150000|2022-04-25 07:52:30|10634.44|10634.44|10633.61|10633.61|10634.44|10634.44|10633.61|10633.61|0
1650873160000|2022-04-25 07:52:40|10633.38|10633.38|10630.99|10630.99|10633.38|10633.38|10630.99|10630.99|0
1650873170000|2022-04-25 07:52:50|10631.46|10631.46|10628.82|10628.82|10631.46|10631.46|10628.82|10628.82|0
1650873180000|2022-04-25 07:53:00|10628.89|10628.89|10627.75|10627.75|10629.55|10629.55|10627.75|10627.75|0
1650873190000|2022-04-25 07:53:10|10627.4|10627.4|10631.31|10631.31|10631.31|10631.31|10627.05|10627.05|0
1650873200000|2022-04-25 07:53:20|10633.26|10633.26|10633.5|10633.5|10633.78|10633.78|10632.32|10632.32|0
1650873220000|2022-04-25 07:53:40|10633.27|10633.27|10634.23|10634.23|10634.34|10634.34|10633.16|10633.16|0
1650873230000|2022-04-25 07:53:50|10633.88|10633.88|10634.04|10634.04|10634.04|10634.04|10633.88|10633.88|0
1650873240000|2022-04-25 07:54:00|10633.06|10633.06|10633.47|10633.47|10633.47|10633.47|10632.89|10632.89|0
1650873270000|2022-04-25 07:54:30|10634.65|10634.65|10634.78|10634.78|10634.78|10634.78|10634.65|10634.65|0
1650873290000|2022-04-25 07:54:50|10633.6|10633.6|10632.12|10632.12|10633.6|10633.6|10632.12|10632.12|0
1650873300000|2022-04-25 07:55:00|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|10632.14|10632.14|0
1650873320000|2022-04-25 07:55:20|10631.58|10631.58|10631.31|10631.31|10631.58|10631.58|10631.31|10631.31|0
1650873330000|2022-04-25 07:55:30|10630.33|10630.33|10630.4|10630.4|10630.4|10630.4|10630.33|10630.33|0
1650873340000|2022-04-25 07:55:40|10630.54|10630.54|10631.46|10631.46|10631.46|10631.46|10629.75|10629.75|0
1650873350000|2022-04-25 07:55:50|10631.67|10631.67|10631.67|10631.67|10631.67|10631.67|10631.67|10631.67|0
1650873360000|2022-04-25 07:56:00|10632.45|10632.45|10632.45|10632.45|10632.45|10632.45|10632.45|10632.45|0
1650873370000|2022-04-25 07:56:10|10633.63|10633.63|10634.58|10634.58|10634.58|10634.58|10633.63|10633.63|0
1650873380000|2022-04-25 07:56:20|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|0
1650873400000|2022-04-25 07:56:40|10637.72|10637.72|10636.79|10636.79|10638.32|10638.32|10636.79|10636.79|0
1650873420000|2022-04-25 07:57:00|10637.19|10637.19|10637.3|10637.3|10637.3|10637.3|10637.19|10637.19|0
1650873430000|2022-04-25 07:57:10|10637.1|10637.1|10634.56|10634.56|10637.1|10637.1|10634.56|10634.56|0
1650873440000|2022-04-25 07:57:20|10635.74|10635.74|10637.52|10637.52|10637.52|10637.52|10635.74|10635.74|0
1650873450000|2022-04-25 07:57:30|10637.76|10637.76|10638.67|10638.67|10639.27|10639.27|10637.76|10637.76|0
1650873480000|2022-04-25 07:58:00|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|0
1650873490000|2022-04-25 07:58:10|10641.41|10641.41|10641.72|10641.72|10641.72|10641.72|10641.41|10641.41|0
1650873500000|2022-04-25 07:58:20|10642.05|10642.05|10642.43|10642.43|10642.43|10642.43|10642.05|10642.05|0
1650873510000|2022-04-25 07:58:30|10642.55|10642.55|10642.63|10642.63|10642.63|10642.63|10642.55|10642.55|0
1650873520000|2022-04-25 07:58:40|10641.65|10641.65|10642.63|10642.63|10642.63|10642.63|10641.65|10641.65|0
1650873530000|2022-04-25 07:58:50|10642.89|10642.89|10642.96|10642.96|10642.96|10642.96|10642.89|10642.89|0
1650873550000|2022-04-25 07:59:10|10642.84|10642.84|10642.71|10642.71|10642.84|10642.84|10642.71|10642.71|0
1650873570000|2022-04-25 07:59:30|10642.31|10642.31|10638.94|10638.94|10643.89|10643.89|10638.94|10638.94|0
1650873580000|2022-04-25 07:59:40|10638.81|10638.81|10638.74|10638.74|10638.81|10638.81|10638.74|10638.74|0
1650873590000|2022-04-25 07:59:50|10638.54|10638.54|10637.91|10637.91|10638.54|10638.54|10637.91|10637.91|0
1650873600000|2022-04-25 08:00:00|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|10637.51|0
1650873610000|2022-04-25 08:00:10|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|10636.82|0
1650873630000|2022-04-25 08:00:30|10635.64|10635.64|10633.69|10633.69|10635.64|10635.64|10632.5|10632.5|0
1650873640000|2022-04-25 08:00:40|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|0
1650873660000|2022-04-25 08:01:00|10633.45|10633.45|10632.76|10632.76|10633.45|10633.45|10632.76|10632.76|0
1650873670000|2022-04-25 08:01:10|10632.5|10632.5|10632.12|10632.12|10632.5|10632.5|10632.12|10632.12|0
1650873680000|2022-04-25 08:01:20|10631.89|10631.89|10632.09|10632.09|10632.09|10632.09|10631.89|10631.89|0
1650873690000|2022-04-25 08:01:30|10632.26|10632.26|10631.08|10631.08|10632.26|10632.26|10631.08|10631.08|0
1650873710000|2022-04-25 08:01:50|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|0
1650873720000|2022-04-25 08:02:00|10629.83|10629.83|10628.73|10628.73|10629.83|10629.83|10628.73|10628.73|0
1650873730000|2022-04-25 08:02:10|10628.52|10628.52|10626.94|10626.94|10628.52|10628.52|10626.94|10626.94|0
1650873740000|2022-04-25 08:02:20|10626.84|10626.84|10626.38|10626.38|10626.84|10626.84|10626.38|10626.38|0
1650873750000|2022-04-25 08:02:30|10625.2|10625.2|10624.79|10624.79|10625.2|10625.2|10624.79|10624.79|0
1650873760000|2022-04-25 08:02:40|10624.65|10624.65|10623.27|10623.27|10624.65|10624.65|10623.27|10623.27|0
1650873770000|2022-04-25 08:02:50|10623.45|10623.45|10624.91|10624.91|10624.91|10624.91|10623.45|10623.45|0
1650873780000|2022-04-25 08:03:00|10625.31|10625.31|10629.23|10629.23|10629.23|10629.23|10625.31|10625.31|0
1650873790000|2022-04-25 08:03:10|10629.87|10629.87|10630.13|10630.13|10630.15|10630.15|10629.52|10629.52|0
1650873800000|2022-04-25 08:03:20|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|0
1650873810000|2022-04-25 08:03:30|10630.72|10630.72|10630.98|10630.98|10630.98|10630.98|10630.72|10630.72|0
1650873830000|2022-04-25 08:03:50|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|0
1650873840000|2022-04-25 08:04:00|10630.42|10630.42|10631.73|10631.73|10631.73|10631.73|10630.07|10630.07|0
1650873850000|2022-04-25 08:04:10|10632.23|10632.23|10632.23|10632.23|10632.23|10632.23|10632.23|10632.23|0
1650873860000|2022-04-25 08:04:20|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|0
1650873870000|2022-04-25 08:04:30|10631.17|10631.17|10631.17|10631.17|10631.17|10631.17|10631.17|10631.17|0
1650873880000|2022-04-25 08:04:40|10631.96|10631.96|10633.87|10633.87|10634.33|10634.33|10631.96|10631.96|0
1650873890000|2022-04-25 08:04:50|10634.84|10634.84|10637.14|10637.14|10637.14|10637.14|10634.84|10634.84|0
1650873900000|2022-04-25 08:05:00|10639.51|10639.51|10639.85|10639.85|10639.85|10639.85|10639.51|10639.51|0
1650873910000|2022-04-25 08:05:10|10638.87|10638.87|10638.87|10638.87|10638.87|10638.87|10638.87|10638.87|0
1650873940000|2022-04-25 08:05:40|10640.02|10640.02|10641.2|10641.2|10641.2|10641.2|10640.02|10640.02|0
1650873960000|2022-04-25 08:06:00|10641.7|10641.7|10642.6|10642.6|10642.7|10642.7|10641.7|10641.7|0
1650873970000|2022-04-25 08:06:10|10642.88|10642.88|10642.9|10642.9|10642.9|10642.9|10642.88|10642.88|0
1650873980000|2022-04-25 08:06:20|10643.16|10643.16|10644.45|10644.45|10644.45|10644.45|10643.16|10643.16|0
1650874000000|2022-04-25 08:06:40|10644.22|10644.22|10643.82|10643.82|10644.22|10644.22|10643.71|10643.71|0
1650874030000|2022-04-25 08:07:10|10643.56|10643.56|10644.33|10644.33|10644.33|10644.33|10643.56|10643.56|0
1650874040000|2022-04-25 08:07:20|10644.4|10644.4|10645.19|10645.19|10645.19|10645.19|10644.4|10644.4|0
1650874050000|2022-04-25 08:07:30|10645.06|10645.06|10645.06|10645.06|10645.06|10645.06|10645.06|10645.06|0
1650874060000|2022-04-25 08:07:40|10644.87|10644.87|10644.87|10644.87|10644.87|10644.87|10644.87|10644.87|0
1650874070000|2022-04-25 08:07:50|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|0
1650874080000|2022-04-25 08:08:00|10645.06|10645.06|10644.68|10644.68|10645.06|10645.06|10644.68|10644.68|0
1650874100000|2022-04-25 08:08:20|10644.55|10644.55|10646.37|10646.37|10646.5|10646.5|10644.55|10644.55|0
1650874110000|2022-04-25 08:08:30|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|10646.17|0
1650874120000|2022-04-25 08:08:40|10646.43|10646.43|10645.89|10645.89|10646.43|10646.43|10645.89|10645.89|0
1650874130000|2022-04-25 08:08:50|10645.66|10645.66|10646.16|10646.16|10646.16|10646.16|10645.66|10645.66|0
1650874140000|2022-04-25 08:09:00|10645.93|10645.93|10644.17|10644.17|10646.33|10646.33|10644.17|10644.17|0
1650874150000|2022-04-25 08:09:10|10643.77|10643.77|10643.75|10643.75|10643.95|10643.95|10643.75|10643.75|0
1650874160000|2022-04-25 08:09:20|10643.52|10643.52|10644|10644|10644.08|10644.08|10643.39|10643.39|0
1650874170000|2022-04-25 08:09:30|10643.8|10643.8|10642.27|10642.27|10643.8|10643.8|10642.27|10642.27|0
1650874180000|2022-04-25 08:09:40|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1650874200000|2022-04-25 08:10:00|10642.27|10642.27|10641.23|10641.23|10642.27|10642.27|10641.23|10641.23|0
1650874230000|2022-04-25 08:10:30|10642.67|10642.67|10642.67|10642.67|10642.67|10642.67|10642.67|10642.67|0
1650874250000|2022-04-25 08:10:50|10645.42|10645.42|10644.44|10644.44|10645.42|10645.42|10644.44|10644.44|0
1650874260000|2022-04-25 08:11:00|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|0
1650874290000|2022-04-25 08:11:30|10644.17|10644.17|10642.99|10642.99|10644.17|10644.17|10642.99|10642.99|0
1650874300000|2022-04-25 08:11:40|10642.88|10642.88|10640.43|10640.43|10642.88|10642.88|10640.43|10640.43|0
1650874320000|2022-04-25 08:12:00|10640.56|10640.56|10640.32|10640.32|10640.56|10640.56|10639.34|10639.34|0
1650874330000|2022-04-25 08:12:10|10640.09|10640.09|10638.33|10638.33|10640.09|10640.09|10638.33|10638.33|0
1650874350000|2022-04-25 08:12:30|10637.14|10637.14|10634.7|10634.7|10637.14|10637.14|10634.7|10634.7|0
1650874360000|2022-04-25 08:12:40|10634.29|10634.29|10631.24|10631.24|10634.29|10634.29|10630.84|10630.84|0
1650874370000|2022-04-25 08:12:50|10630.84|10630.84|10630.84|10630.84|10630.84|10630.84|10630.84|10630.84|0
1650874380000|2022-04-25 08:13:00|10629.58|10629.58|10629.23|10629.23|10629.81|10629.81|10629.23|10629.23|0
1650874390000|2022-04-25 08:13:10|10629.02|10629.02|10627.57|10627.57|10629.02|10629.02|10627.57|10627.57|0
1650874400000|2022-04-25 08:13:20|10628.26|10628.26|10627.35|10627.35|10628.66|10628.66|10627.35|10627.35|0
1650874410000|2022-04-25 08:13:30|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|10627.47|0
1650874420000|2022-04-25 08:13:40|10627.31|10627.31|10620.37|10620.37|10627.63|10627.63|10620.37|10620.37|0
1650874430000|2022-04-25 08:13:50|10619.85|10619.85|10616.68|10616.68|10619.85|10619.85|10616.54|10616.54|0
1650874450000|2022-04-25 08:14:10|10617.06|10617.06|10615.4|10615.4|10617.06|10617.06|10615.4|10615.4|0
1650874460000|2022-04-25 08:14:20|10615.63|10615.63|10615.63|10615.63|10615.63|10615.63|10615.63|10615.63|0
1650874470000|2022-04-25 08:14:30|10615.74|10615.74|10615.51|10615.51|10615.74|10615.74|10615.51|10615.51|0
1650874480000|2022-04-25 08:14:40|10615.74|10615.74|10619.22|10619.22|10619.22|10619.22|10615.74|10615.74|0
1650874490000|2022-04-25 08:14:50|10619.64|10619.64|10620.56|10620.56|10620.56|10620.56|10619.64|10619.64|0
1650874500000|2022-04-25 08:15:00|10621.36|10621.36|10620.27|10620.27|10621.45|10621.45|10620.27|10620.27|0
1650874510000|2022-04-25 08:15:10|10619.94|10619.94|10617.7|10617.7|10620.06|10620.06|10617.7|10617.7|0
1650874520000|2022-04-25 08:15:20|10617.07|10617.07|10615.54|10615.54|10617.07|10617.07|10613.52|10613.52|0
1650874530000|2022-04-25 08:15:30|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|10615.75|0
1650874540000|2022-04-25 08:15:40|10615.44|10615.44|10615.99|10615.99|10615.99|10615.99|10615.44|10615.44|0
1650874550000|2022-04-25 08:15:50|10614.81|10614.81|10613.79|10613.79|10614.97|10614.97|10613.79|10613.79|0
1650874560000|2022-04-25 08:16:00|10613.63|10613.63|10615.59|10615.59|10615.59|10615.59|10613.63|10613.63|0
1650874570000|2022-04-25 08:16:10|10615.66|10615.66|10620.39|10620.39|10620.39|10620.39|10615.66|10615.66|0
1650874580000|2022-04-25 08:16:20|10618.02|10618.02|10618.71|10618.71|10618.71|10618.71|10618.02|10618.02|0
1650874600000|2022-04-25 08:16:40|10619.06|10619.06|10619.06|10619.06|10619.06|10619.06|10619.06|10619.06|0
1650874610000|2022-04-25 08:16:50|10620.25|10620.25|10621.11|10621.11|10621.11|10621.11|10620.25|10620.25|0
1650874620000|2022-04-25 08:17:00|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1650874630000|2022-04-25 08:17:10|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|0
1650874640000|2022-04-25 08:17:20|10619.93|10619.93|10622.3|10622.3|10622.3|10622.3|10619.93|10619.93|0
1650874670000|2022-04-25 08:17:50|10621.9|10621.9|10621.69|10621.69|10621.9|10621.9|10621.69|10621.69|0
1650874680000|2022-04-25 08:18:00|10621.57|10621.57|10621.23|10621.23|10621.57|10621.57|10621.23|10621.23|0
1650874690000|2022-04-25 08:18:10|10621.57|10621.57|10621.57|10621.57|10621.57|10621.57|10621.57|10621.57|0
1650874710000|2022-04-25 08:18:30|10621.97|10621.97|10622.23|10622.23|10622.23|10622.23|10621.97|10621.97|0
1650874720000|2022-04-25 08:18:40|10622.36|10622.36|10622.56|10622.56|10622.56|10622.56|10622.36|10622.36|0
1650874740000|2022-04-25 08:19:00|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|10622.41|0
1650874750000|2022-04-25 08:19:10|10622.81|10622.81|10622.42|10622.42|10622.81|10622.81|10622.42|10622.42|0
1650874760000|2022-04-25 08:19:20|10622.63|10622.63|10622.63|10622.63|10622.63|10622.63|10622.63|10622.63|0
1650874770000|2022-04-25 08:19:30|10622.36|10622.36|10618.85|10618.85|10622.36|10622.36|10618.85|10618.85|0
1650874790000|2022-04-25 08:19:50|10620.03|10620.03|10620.03|10620.03|10620.03|10620.03|10620.03|10620.03|0
1650874800000|2022-04-25 08:20:00|10621.99|10621.99|10622.37|10622.37|10622.37|10622.37|10621.99|10621.99|0
1650874810000|2022-04-25 08:20:10|10622.6|10622.6|10619.85|10619.85|10622.6|10622.6|10619.62|10619.62|0
1650874820000|2022-04-25 08:20:20|10618.67|10618.67|10618.67|10618.67|10618.67|10618.67|10618.67|10618.67|0
1650874830000|2022-04-25 08:20:30|10618.32|10618.32|10618.07|10618.07|10618.32|10618.32|10618.07|10618.07|0
1650874850000|2022-04-25 08:20:50|10617.91|10617.91|10616.73|10616.73|10617.91|10617.91|10616.73|10616.73|0
1650874860000|2022-04-25 08:21:00|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|0
1650874870000|2022-04-25 08:21:10|10615.24|10615.24|10615.24|10615.24|10615.34|10615.34|10615.24|10615.24|0
1650874890000|2022-04-25 08:21:30|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|10615.01|0
1650874900000|2022-04-25 08:21:40|10615.24|10615.24|10614.29|10614.29|10615.47|10615.47|10614.29|10614.29|0
1650874920000|2022-04-25 08:22:00|10616.65|10616.65|10617.84|10617.84|10617.84|10617.84|10616.65|10616.65|0
1650874940000|2022-04-25 08:22:20|10616.86|10616.86|10614.16|10614.16|10616.86|10616.86|10614.16|10614.16|0
1650874950000|2022-04-25 08:22:30|10612.21|10612.21|10610.56|10610.56|10612.21|10612.21|10610.56|10610.56|0
1650874960000|2022-04-25 08:22:40|10609.38|10609.38|10609.38|10609.38|10609.38|10609.38|10609.38|10609.38|0
1650874970000|2022-04-25 08:22:50|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|0
1650874990000|2022-04-25 08:23:10|10608.17|10608.17|10607.54|10607.54|10608.17|10608.17|10607.54|10607.54|0
1650875000000|2022-04-25 08:23:20|10607.51|10607.51|10607.41|10607.41|10607.51|10607.51|10607.11|10607.11|0
1650875010000|2022-04-25 08:23:30|10607.62|10607.62|10605.48|10605.48|10607.62|10607.62|10605.48|10605.48|0
1650875020000|2022-04-25 08:23:40|10605.88|10605.88|10605.99|10605.99|10605.99|10605.99|10605.88|10605.88|0
1650875040000|2022-04-25 08:24:00|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|10607.17|0
1650875060000|2022-04-25 08:24:20|10606.77|10606.77|10606.52|10606.52|10606.77|10606.77|10606.52|10606.52|0
1650875070000|2022-04-25 08:24:30|10606.92|10606.92|10607.13|10607.13|10607.13|10607.13|10606.92|10606.92|0
1650875080000|2022-04-25 08:24:40|10608.1|10608.1|10611.38|10611.38|10611.38|10611.38|10608.1|10608.1|0
1650875100000|2022-04-25 08:25:00|10611.71|10611.71|10611.61|10611.61|10611.71|10611.71|10611.48|10611.48|0
1650875110000|2022-04-25 08:25:10|10612.59|10612.59|10611.92|10611.92|10613.14|10613.14|10611.7|10611.7|0
1650875120000|2022-04-25 08:25:20|10612.32|10612.32|10612.32|10612.32|10612.32|10612.32|10612.32|10612.32|0
1650875130000|2022-04-25 08:25:30|10612.12|10612.12|10612.57|10612.57|10612.57|10612.57|10612.12|10612.12|0
1650875140000|2022-04-25 08:25:40|10612.68|10612.68|10612.63|10612.63|10612.68|10612.68|10612.57|10612.57|0
1650875150000|2022-04-25 08:25:50|10612.7|10612.7|10614.8|10614.8|10614.8|10614.8|10612.7|10612.7|0
1650875160000|2022-04-25 08:26:00|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|10615.03|0
1650875200000|2022-04-25 08:26:40|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|0
1650875210000|2022-04-25 08:26:50|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|0
1650875220000|2022-04-25 08:27:00|10616.36|10616.36|10615.18|10615.18|10616.36|10616.36|10615.18|10615.18|0
1650875230000|2022-04-25 08:27:10|10616.36|10616.36|10616.36|10616.36|10616.36|10616.36|10616.36|10616.36|0
1650875240000|2022-04-25 08:27:20|10616.16|10616.16|10616.37|10616.37|10616.37|10616.37|10616.14|10616.14|0
1650875250000|2022-04-25 08:27:30|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|10616.03|0
1650875260000|2022-04-25 08:27:40|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|0
1650875270000|2022-04-25 08:27:50|10616.49|10616.49|10617.98|10617.98|10617.98|10617.98|10616.49|10616.49|0
1650875290000|2022-04-25 08:28:10|10616.8|10616.8|10616.8|10616.8|10616.8|10616.8|10616.8|10616.8|0
1650875300000|2022-04-25 08:28:20|10614.44|10614.44|10614.44|10614.44|10614.44|10614.44|10614.44|10614.44|0
1650875310000|2022-04-25 08:28:30|10613.46|10613.46|10613.33|10613.33|10613.46|10613.46|10613.33|10613.33|0
1650875320000|2022-04-25 08:28:40|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|0
1650875340000|2022-04-25 08:29:00|10614.42|10614.42|10614|10614|10614.42|10614.42|10614|10614|0
1650875350000|2022-04-25 08:29:10|10613.31|10613.31|10613.18|10613.18|10613.31|10613.31|10613.18|10613.18|0
1650875370000|2022-04-25 08:29:30|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|0
1650875380000|2022-04-25 08:29:40|10612.78|10612.78|10613.36|10613.36|10613.47|10613.47|10612.78|10612.78|0
1650875390000|2022-04-25 08:29:50|10612.17|10612.17|10611.79|10611.79|10612.17|10612.17|10611.44|10611.44|0
1650875400000|2022-04-25 08:30:00|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|10611.67|0
1650875410000|2022-04-25 08:30:10|10611.8|10611.8|10612.44|10612.44|10612.44|10612.44|10611.8|10611.8|0
1650875420000|2022-04-25 08:30:20|10612.79|10612.79|10611.95|10611.95|10612.79|10612.79|10611.6|10611.6|0
1650875430000|2022-04-25 08:30:30|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|10612.34|0
1650875440000|2022-04-25 08:30:40|10611.55|10611.55|10612.32|10612.32|10612.32|10612.32|10611.55|10611.55|0
1650875450000|2022-04-25 08:30:50|10612.45|10612.45|10612.45|10612.45|10612.45|10612.45|10612.45|10612.45|0
1650875460000|2022-04-25 08:31:00|10612.1|10612.1|10610.27|10610.27|10613.29|10613.29|10610.15|10610.15|0
1650875490000|2022-04-25 08:31:30|10609.09|10609.09|10609.26|10609.26|10609.59|10609.59|10609.09|10609.09|0
1650875500000|2022-04-25 08:31:40|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|0
1650875520000|2022-04-25 08:32:00|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|10608.7|0
1650875530000|2022-04-25 08:32:10|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|10609.1|0
1650875540000|2022-04-25 08:32:20|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|0
1650875550000|2022-04-25 08:32:30|10608.18|10608.18|10607.28|10607.28|10608.18|10608.18|10607|10607|0
1650875560000|2022-04-25 08:32:40|10607.61|10607.61|10611.06|10611.06|10611.06|10611.06|10607.61|10607.61|0
1650875590000|2022-04-25 08:33:10|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|10610.56|0
1650875600000|2022-04-25 08:33:20|10609.08|10609.08|10608.68|10608.68|10609.08|10609.08|10608.68|10608.68|0
1650875610000|2022-04-25 08:33:30|10608.33|10608.33|10609.03|10609.03|10609.03|10609.03|10607.94|10607.94|0
1650875620000|2022-04-25 08:33:40|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|10608.53|0
1650875630000|2022-04-25 08:33:50|10608.46|10608.46|10608.46|10608.46|10608.46|10608.46|10608.46|10608.46|0
1650875640000|2022-04-25 08:34:00|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|0
1650875650000|2022-04-25 08:34:10|10608.37|10608.37|10608.37|10608.37|10608.37|10608.37|10608.37|10608.37|0
1650875670000|2022-04-25 08:34:30|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|10609.35|0
1650875680000|2022-04-25 08:34:40|10609.24|10609.24|10609.24|10609.24|10609.24|10609.24|10609.24|10609.24|0
1650875690000|2022-04-25 08:34:50|10609.47|10609.47|10610.11|10610.11|10610.11|10610.11|10609.47|10609.47|0
1650875700000|2022-04-25 08:35:00|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|10609.94|0
1650875710000|2022-04-25 08:35:10|10609.62|10609.62|10609.59|10609.59|10609.62|10609.62|10609.59|10609.59|0
1650875720000|2022-04-25 08:35:20|10609.85|10609.85|10609.98|10609.98|10609.98|10609.98|10609.85|10609.85|0
1650875730000|2022-04-25 08:35:30|10610.11|10610.11|10610.5|10610.5|10610.5|10610.5|10610.11|10610.11|0
1650875760000|2022-04-25 08:36:00|10610.76|10610.76|10611.74|10611.74|10611.74|10611.74|10610.76|10610.76|0
1650875770000|2022-04-25 08:36:10|10610.56|10610.56|10609.46|10609.46|10610.56|10610.56|10609.46|10609.46|0
1650875780000|2022-04-25 08:36:20|10609.58|10609.58|10608.6|10608.6|10609.58|10609.58|10608.6|10608.6|0
1650875790000|2022-04-25 08:36:30|10609.78|10609.78|10609.78|10609.78|10609.78|10609.78|10609.78|10609.78|0
1650875800000|2022-04-25 08:36:40|10609.9|10609.9|10610.11|10610.11|10610.11|10610.11|10609.9|10609.9|0
1650875820000|2022-04-25 08:37:00|10610.32|10610.32|10612.48|10612.48|10612.48|10612.48|10610.32|10610.32|0
1650875830000|2022-04-25 08:37:10|10612.61|10612.61|10615.54|10615.54|10615.54|10615.54|10612.61|10612.61|0
1650875840000|2022-04-25 08:37:20|10615.61|10615.61|10614.63|10614.63|10615.61|10615.61|10614.63|10614.63|0
1650875850000|2022-04-25 08:37:30|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|10615.61|0
1650875860000|2022-04-25 08:37:40|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|10617.97|0
1650875870000|2022-04-25 08:37:50|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|10618.17|0
1650875920000|2022-04-25 08:38:40|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|0
1650875930000|2022-04-25 08:38:50|10619.43|10619.43|10619.03|10619.03|10619.43|10619.43|10619.03|10619.03|0
1650875940000|2022-04-25 08:39:00|10620.21|10620.21|10619.24|10619.24|10620.21|10620.21|10618.26|10618.26|0
1650875950000|2022-04-25 08:39:10|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|0
1650875960000|2022-04-25 08:39:20|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|0
1650875970000|2022-04-25 08:39:30|10620.29|10620.29|10620.83|10620.83|10620.83|10620.83|10620.29|10620.29|0
1650875980000|2022-04-25 08:39:40|10621.8|10621.8|10621.8|10621.8|10621.8|10621.8|10621.8|10621.8|0
1650876000000|2022-04-25 08:40:00|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|0
1650876010000|2022-04-25 08:40:10|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|0
1650876020000|2022-04-25 08:40:20|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|0
1650876030000|2022-04-25 08:40:30|10620.39|10620.39|10619.41|10619.41|10620.39|10620.39|10619.41|10619.41|0
1650876050000|2022-04-25 08:40:50|10619.65|10619.65|10619.95|10619.95|10619.95|10619.95|10619.65|10619.65|0
1650876060000|2022-04-25 08:41:00|10619.72|10619.72|10619.32|10619.32|10620.9|10620.9|10619.32|10619.32|0
1650876090000|2022-04-25 08:41:30|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|10619.55|0
1650876100000|2022-04-25 08:41:40|10618.58|10618.58|10618.37|10618.37|10618.58|10618.58|10617.6|10617.6|0
1650876110000|2022-04-25 08:41:50|10618.68|10618.68|10616.17|10616.17|10618.68|10618.68|10616.17|10616.17|0
1650876120000|2022-04-25 08:42:00|10616.85|10616.85|10616.18|10616.18|10616.95|10616.95|10615.98|10615.98|0
1650876130000|2022-04-25 08:42:10|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|0
1650876140000|2022-04-25 08:42:20|10612.61|10612.61|10610.5|10610.5|10612.61|10612.61|10609.52|10609.52|0
1650876160000|2022-04-25 08:42:40|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|0
1650876170000|2022-04-25 08:42:50|10607.64|10607.64|10608.41|10608.41|10608.41|10608.41|10607.44|10607.44|0
1650876190000|2022-04-25 08:43:10|10608.55|10608.55|10608.55|10608.55|10608.55|10608.55|10608.55|10608.55|0
1650876210000|2022-04-25 08:43:30|10607.57|10607.57|10604.64|10604.64|10607.57|10607.57|10604.64|10604.64|0
1650876230000|2022-04-25 08:43:50|10604.75|10604.75|10603.17|10603.17|10604.91|10604.91|10603.17|10603.17|0
1650876250000|2022-04-25 08:44:10|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|10603.29|0
1650876260000|2022-04-25 08:44:20|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|10603.42|0
1650876270000|2022-04-25 08:44:30|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|0
1650876280000|2022-04-25 08:44:40|10601.84|10601.84|10595.67|10595.67|10601.84|10601.84|10595.67|10595.67|0
1650876290000|2022-04-25 08:44:50|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|0
1650876310000|2022-04-25 08:45:10|10595.77|10595.77|10595.57|10595.57|10595.77|10595.77|10595.57|10595.57|0
1650876320000|2022-04-25 08:45:20|10595.69|10595.69|10595.97|10595.97|10595.97|10595.97|10595.57|10595.57|0
1650876350000|2022-04-25 08:45:50|10594.09|10594.09|10592.84|10592.84|10594.09|10594.09|10592.84|10592.84|0
1650876360000|2022-04-25 08:46:00|10593|10593|10593.24|10593.24|10593.24|10593.24|10593|10593|0
1650876370000|2022-04-25 08:46:10|10593.14|10593.14|10594.18|10594.18|10594.18|10594.18|10593.14|10593.14|0
1650876380000|2022-04-25 08:46:20|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|10594.3|0
1650876400000|2022-04-25 08:46:40|10593.62|10593.62|10591.21|10591.21|10593.62|10593.62|10590.81|10590.81|0
1650876410000|2022-04-25 08:46:50|10590.23|10590.23|10588.28|10588.28|10590.23|10590.23|10588.28|10588.28|0
1650876430000|2022-04-25 08:47:10|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|10588.02|0
1650876440000|2022-04-25 08:47:20|10587.86|10587.86|10588.41|10588.41|10589.04|10589.04|10587.86|10587.86|0
1650876460000|2022-04-25 08:47:40|10588.91|10588.91|10588.91|10588.91|10588.91|10588.91|10588.91|10588.91|0
1650876470000|2022-04-25 08:47:50|10587.94|10587.94|10587.74|10587.74|10587.94|10587.94|10587.74|10587.74|0
1650876480000|2022-04-25 08:48:00|10587.13|10587.13|10586.93|10586.93|10587.13|10587.13|10586.93|10586.93|0
1650876490000|2022-04-25 08:48:10|10586.72|10586.72|10586|10586|10587.14|10587.14|10585.74|10585.74|0
1650876500000|2022-04-25 08:48:20|10586.21|10586.21|10586|10586|10586.42|10586.42|10586|10586|0
1650876510000|2022-04-25 08:48:30|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|0
1650876520000|2022-04-25 08:48:40|10585.86|10585.86|10587.16|10587.16|10587.16|10587.16|10585.65|10585.65|0
1650876530000|2022-04-25 08:48:50|10585.76|10585.76|10585.25|10585.25|10585.76|10585.76|10585.25|10585.25|0
1650876540000|2022-04-25 08:49:00|10585.02|10585.02|10586.11|10586.11|10586.11|10586.11|10585.02|10585.02|0
1650876550000|2022-04-25 08:49:10|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|0
1650876560000|2022-04-25 08:49:20|10585.48|10585.48|10585.22|10585.22|10585.48|10585.48|10585.22|10585.22|0
1650876570000|2022-04-25 08:49:30|10585.11|10585.11|10584.89|10584.89|10585.11|10585.11|10584.89|10584.89|0
1650876590000|2022-04-25 08:49:50|10584.5|10584.5|10584.5|10584.5|10584.5|10584.5|10584.5|10584.5|0
1650876600000|2022-04-25 08:50:00|10581.89|10581.89|10580.43|10580.43|10581.89|10581.89|10580.43|10580.43|0
1650876610000|2022-04-25 08:50:10|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|0
1650876620000|2022-04-25 08:50:20|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|0
1650876630000|2022-04-25 08:50:30|10579.49|10579.49|10579.49|10579.49|10579.49|10579.49|10579.49|10579.49|0
1650876650000|2022-04-25 08:50:50|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|0
1650876660000|2022-04-25 08:51:00|10578.74|10578.74|10576.37|10576.37|10578.74|10578.74|10575.16|10575.16|0
1650876670000|2022-04-25 08:51:10|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|10576.57|0
1650876680000|2022-04-25 08:51:20|10576.97|10576.97|10578.29|10578.29|10578.29|10578.29|10576.97|10576.97|0
1650876700000|2022-04-25 08:51:40|10577.44|10577.44|10578.5|10578.5|10578.5|10578.5|10577.44|10577.44|0
1650876710000|2022-04-25 08:51:50|10578.38|10578.38|10578.27|10578.27|10578.68|10578.68|10578.27|10578.27|0
1650876720000|2022-04-25 08:52:00|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|10578.27|10578.27|0
1650876740000|2022-04-25 08:52:20|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|0
1650876750000|2022-04-25 08:52:30|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1650876760000|2022-04-25 08:52:40|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|10578.68|0
1650876770000|2022-04-25 08:52:50|10578.62|10578.62|10578.92|10578.92|10578.92|10578.92|10578.62|10578.62|0
1650876780000|2022-04-25 08:53:00|10579.9|10579.9|10579.9|10579.9|10579.9|10579.9|10579.9|10579.9|0
1650876810000|2022-04-25 08:53:30|10580.24|10580.24|10581.82|10581.82|10581.82|10581.82|10580.24|10580.24|0
1650876830000|2022-04-25 08:53:50|10581.91|10581.91|10579.63|10579.63|10581.91|10581.91|10579.55|10579.55|0
1650876840000|2022-04-25 08:54:00|10580.03|10580.03|10579.91|10579.91|10580.03|10580.03|10579.91|10579.91|0
1650876850000|2022-04-25 08:54:10|10580.08|10580.08|10579.78|10579.78|10580.08|10580.08|10579.78|10579.78|0
1650876860000|2022-04-25 08:54:20|10578.38|10578.38|10578.26|10578.26|10578.38|10578.38|10578.26|10578.26|0
1650876870000|2022-04-25 08:54:30|10578.5|10578.5|10578.5|10578.5|10578.5|10578.5|10578.5|10578.5|0
1650876890000|2022-04-25 08:54:50|10578.66|10578.66|10578.8|10578.8|10578.8|10578.8|10578.66|10578.66|0
1650876900000|2022-04-25 08:55:00|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|10578.98|0
1650876920000|2022-04-25 08:55:20|10579.19|10579.19|10581.14|10581.14|10581.14|10581.14|10579.19|10579.19|0
1650876930000|2022-04-25 08:55:30|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|10581.21|0
1650876960000|2022-04-25 08:56:00|10581.47|10581.47|10582.21|10582.21|10582.21|10582.21|10581.47|10581.47|0
1650876970000|2022-04-25 08:56:10|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|0
1650876980000|2022-04-25 08:56:20|10582.96|10582.96|10583.11|10583.11|10583.11|10583.11|10582.96|10582.96|0
1650876990000|2022-04-25 08:56:30|10583.19|10583.19|10583.42|10583.42|10583.42|10583.42|10583.19|10583.19|0
1650877010000|2022-04-25 08:56:50|10583.21|10583.21|10582.81|10582.81|10583.21|10583.21|10582.59|10582.59|0
1650877020000|2022-04-25 08:57:00|10582.87|10582.87|10583.41|10583.41|10583.41|10583.41|10582.83|10582.83|0
1650877030000|2022-04-25 08:57:10|10583.57|10583.57|10583.83|10583.83|10583.83|10583.83|10583.37|10583.37|0
1650877040000|2022-04-25 08:57:20|10583.9|10583.9|10583.96|10583.96|10583.96|10583.96|10583.9|10583.9|0
1650877050000|2022-04-25 08:57:30|10584.31|10584.31|10584.18|10584.18|10584.31|10584.31|10584.18|10584.18|0
1650877060000|2022-04-25 08:57:40|10584.35|10584.35|10584.28|10584.28|10584.35|10584.35|10584.28|10584.28|0
1650877070000|2022-04-25 08:57:50|10583.86|10583.86|10583.56|10583.56|10583.86|10583.86|10583.41|10583.41|0
1650877080000|2022-04-25 08:58:00|10581.9|10581.9|10580.71|10580.71|10581.9|10581.9|10580.71|10580.71|0
1650877090000|2022-04-25 08:58:10|10581.9|10581.9|10583.42|10583.42|10583.42|10583.42|10581.9|10581.9|0
1650877100000|2022-04-25 08:58:20|10584.61|10584.61|10588.75|10588.75|10588.75|10588.75|10584.61|10584.61|0
1650877120000|2022-04-25 08:58:40|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|0
1650877130000|2022-04-25 08:58:50|10588.92|10588.92|10588.8|10588.8|10588.92|10588.92|10588.8|10588.8|0
1650877140000|2022-04-25 08:59:00|10587.62|10587.62|10588.8|10588.8|10588.8|10588.8|10587.62|10587.62|0
1650877180000|2022-04-25 08:59:40|10589.78|10589.78|10590.38|10590.38|10590.38|10590.38|10589.78|10589.78|0
1650877190000|2022-04-25 08:59:50|10590.15|10590.15|10590.74|10590.74|10590.74|10590.74|10590.15|10590.15|0
1650877200000|2022-04-25 09:00:00|10589.76|10589.76|10589.63|10589.63|10589.76|10589.76|10589.63|10589.63|0
1650877210000|2022-04-25 09:00:10|10589.78|10589.78|10590.42|10590.42|10590.42|10590.42|10589.78|10589.78|0
1650877220000|2022-04-25 09:00:20|10589.23|10589.23|10590.85|10590.85|10590.85|10590.85|10589.23|10589.23|0
1650877230000|2022-04-25 09:00:30|10592.03|10592.03|10594.01|10594.01|10594.01|10594.01|10591.95|10591.95|0
1650877250000|2022-04-25 09:00:50|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|10593.64|0
1650877260000|2022-04-25 09:01:00|10594.04|10594.04|10595.43|10595.43|10595.43|10595.43|10594.04|10594.04|0
1650877270000|2022-04-25 09:01:10|10596.12|10596.12|10596.12|10596.12|10596.12|10596.12|10596.12|10596.12|0
1650877280000|2022-04-25 09:01:20|10596.21|10596.21|10598.6|10598.6|10598.6|10598.6|10596.21|10596.21|0
1650877300000|2022-04-25 09:01:40|10598.81|10598.81|10597.12|10597.12|10598.81|10598.81|10597.12|10597.12|0
1650877320000|2022-04-25 09:02:00|10597.25|10597.25|10597.38|10597.38|10597.38|10597.38|10597.25|10597.25|0
1650877370000|2022-04-25 09:02:50|10598.36|10598.36|10598.47|10598.47|10598.47|10598.47|10598.36|10598.36|0
1650877380000|2022-04-25 09:03:00|10599.45|10599.45|10599.91|10599.91|10599.91|10599.91|10599.45|10599.45|0
1650877390000|2022-04-25 09:03:10|10597.75|10597.75|10597.36|10597.36|10597.75|10597.75|10597.36|10597.36|0
1650877400000|2022-04-25 09:03:20|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|0
1650877410000|2022-04-25 09:03:30|10598.15|10598.15|10598.28|10598.28|10598.28|10598.28|10598.15|10598.15|0
1650877430000|2022-04-25 09:03:50|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|0
1650877440000|2022-04-25 09:04:00|10600.15|10600.15|10599.72|10599.72|10600.41|10600.41|10599.72|10599.72|0
1650877450000|2022-04-25 09:04:10|10599.98|10599.98|10600.07|10600.07|10600.07|10600.07|10599.98|10599.98|0
1650877460000|2022-04-25 09:04:20|10600.48|10600.48|10600.26|10600.26|10600.48|10600.48|10600.09|10600.09|0
1650877490000|2022-04-25 09:04:50|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|0
1650877500000|2022-04-25 09:05:00|10600.33|10600.33|10600.83|10600.83|10601.33|10601.33|10600.33|10600.33|0
1650877510000|2022-04-25 09:05:10|10599.65|10599.65|10598.47|10598.47|10599.65|10599.65|10598.47|10598.47|0
1650877540000|2022-04-25 09:05:40|10598.12|10598.12|10598.12|10598.12|10598.12|10598.12|10598.12|10598.12|0
1650877550000|2022-04-25 09:05:50|10598.35|10598.35|10598.47|10598.47|10598.47|10598.47|10598.35|10598.35|0
1650877560000|2022-04-25 09:06:00|10597.28|10597.28|10596.1|10596.1|10597.28|10597.28|10596.1|10596.1|0
1650877600000|2022-04-25 09:06:40|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|0
1650877610000|2022-04-25 09:06:50|10595.89|10595.89|10595.97|10595.97|10597.96|10597.96|10595.89|10595.89|0
1650877620000|2022-04-25 09:07:00|10596.94|10596.94|10598.13|10598.13|10598.13|10598.13|10596.94|10596.94|0
1650877640000|2022-04-25 09:07:20|10596.94|10596.94|10594.78|10594.78|10596.94|10596.94|10594.78|10594.78|0
1650877650000|2022-04-25 09:07:30|10594.39|10594.39|10589.59|10589.59|10594.39|10594.39|10589.59|10589.59|0
1650877660000|2022-04-25 09:07:40|10589.38|10589.38|10587.39|10587.39|10589.38|10589.38|10587.23|10587.23|0
1650877670000|2022-04-25 09:07:50|10587.04|10587.04|10587.18|10587.18|10587.18|10587.18|10586.3|10586.3|0
1650877680000|2022-04-25 09:08:00|10588.16|10588.16|10585.79|10585.79|10588.16|10588.16|10585.79|10585.79|0
1650877690000|2022-04-25 09:08:10|10585.99|10585.99|10586.34|10586.34|10586.34|10586.34|10585.99|10585.99|0
1650877720000|2022-04-25 09:08:40|10585.36|10585.36|10584.33|10584.33|10585.36|10585.36|10584.33|10584.33|0
1650877730000|2022-04-25 09:08:50|10584.45|10584.45|10582.81|10582.81|10584.45|10584.45|10582.81|10582.81|0
1650877740000|2022-04-25 09:09:00|10582.74|10582.74|10583.95|10583.95|10583.95|10583.95|10582.74|10582.74|0
1650877750000|2022-04-25 09:09:10|10584.16|10584.16|10583.48|10583.48|10584.16|10584.16|10583.48|10583.48|0
1650877760000|2022-04-25 09:09:20|10583.32|10583.32|10583.9|10583.9|10583.9|10583.9|10583.32|10583.32|0
1650877780000|2022-04-25 09:09:40|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|0
1650877800000|2022-04-25 09:10:00|10583.69|10583.69|10581.53|10581.53|10583.69|10583.69|10581.53|10581.53|0
1650877810000|2022-04-25 09:10:10|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|0
1650877840000|2022-04-25 09:10:40|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|0
1650877850000|2022-04-25 09:10:50|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|0
1650877860000|2022-04-25 09:11:00|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|0
1650877870000|2022-04-25 09:11:10|10579.55|10579.55|10576.59|10576.59|10579.55|10579.55|10576.51|10576.51|0
1650877880000|2022-04-25 09:11:20|10573.66|10573.66|10570.57|10570.57|10573.66|10573.66|10570.57|10570.57|0
1650877890000|2022-04-25 09:11:30|10571.54|10571.54|10571.12|10571.12|10571.54|10571.54|10570.91|10570.91|0
1650877900000|2022-04-25 09:11:40|10569.94|10569.94|10567.64|10567.64|10569.94|10569.94|10567.64|10567.64|0
1650877910000|2022-04-25 09:11:50|10568.82|10568.82|10567.12|10567.12|10568.82|10568.82|10567.12|10567.12|0
1650877920000|2022-04-25 09:12:00|10568.1|10568.1|10567.93|10567.93|10568.1|10568.1|10567.72|10567.72|0
1650877930000|2022-04-25 09:12:10|10568.33|10568.33|10568.41|10568.41|10568.54|10568.54|10568.33|10568.33|0
1650877950000|2022-04-25 09:12:30|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|10568.2|0
1650877970000|2022-04-25 09:12:50|10567.23|10567.23|10566.12|10566.12|10567.23|10567.23|10565.07|10565.07|0
1650877980000|2022-04-25 09:13:00|10565.91|10565.91|10564.44|10564.44|10565.91|10565.91|10564.44|10564.44|0
1650877990000|2022-04-25 09:13:10|10564.56|10564.56|10564.56|10564.56|10564.91|10564.91|10564.56|10564.56|0
1650878000000|2022-04-25 09:13:20|10564.68|10564.68|10564.68|10564.68|10564.68|10564.68|10564.68|10564.68|0
1650878010000|2022-04-25 09:13:30|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|0
1650878020000|2022-04-25 09:13:40|10563.29|10563.29|10564.47|10564.47|10564.47|10564.47|10563.29|10563.29|0
1650878040000|2022-04-25 09:14:00|10564.34|10564.34|10564.84|10564.84|10564.84|10564.84|10564.34|10564.34|0
1650878050000|2022-04-25 09:14:10|10565|10565|10564.66|10564.66|10565|10565|10564.66|10564.66|0
1650878060000|2022-04-25 09:14:20|10564.82|10564.82|10564.99|10564.99|10564.99|10564.99|10564.82|10564.82|0
1650878070000|2022-04-25 09:14:30|10564.86|10564.86|10560.04|10560.04|10564.86|10564.86|10560.04|10560.04|0
1650878080000|2022-04-25 09:14:40|10559.8|10559.8|10558.9|10558.9|10559.8|10559.8|10558.51|10558.51|0
1650878090000|2022-04-25 09:14:50|10558.79|10558.79|10556.72|10556.72|10558.79|10558.79|10556.72|10556.72|0
1650878110000|2022-04-25 09:15:10|10556.93|10556.93|10556.93|10556.93|10556.93|10556.93|10556.93|10556.93|0
1650878120000|2022-04-25 09:15:20|10558.11|10558.11|10559.53|10559.53|10559.53|10559.53|10558.11|10558.11|0
1650878130000|2022-04-25 09:15:30|10559.15|10559.15|10559.23|10559.23|10559.23|10559.23|10559.15|10559.15|0
1650878140000|2022-04-25 09:15:40|10558.25|10558.25|10560.63|10560.63|10560.63|10560.63|10558.25|10558.25|0
1650878150000|2022-04-25 09:15:50|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|0
1650878170000|2022-04-25 09:16:10|10560.3|10560.3|10560.42|10560.42|10560.42|10560.42|10560.3|10560.3|0
1650878180000|2022-04-25 09:16:20|10559.44|10559.44|10558.41|10558.41|10559.44|10559.44|10558.41|10558.41|0
1650878190000|2022-04-25 09:16:30|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|0
1650878200000|2022-04-25 09:16:40|10557.09|10557.09|10552.81|10552.81|10557.09|10557.09|10552.81|10552.81|0
1650878210000|2022-04-25 09:16:50|10552.58|10552.58|10551.66|10551.66|10552.58|10552.58|10551.66|10551.66|0
1650878220000|2022-04-25 09:17:00|10551.49|10551.49|10552.18|10552.18|10552.18|10552.18|10551.49|10551.49|0
1650878230000|2022-04-25 09:17:10|10552.31|10552.31|10551.72|10551.72|10552.31|10552.31|10551.72|10551.72|0
1650878240000|2022-04-25 09:17:20|10551.32|10551.32|10550.44|10550.44|10551.32|10551.32|10550.13|10550.13|0
1650878250000|2022-04-25 09:17:30|10550.84|10550.84|10549.25|10549.25|10550.84|10550.84|10549.25|10549.25|0
1650878260000|2022-04-25 09:17:40|10548.9|10548.9|10549.09|10549.09|10549.09|10549.09|10548.75|10548.75|0
1650878270000|2022-04-25 09:17:50|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|10546.73|0
1650878280000|2022-04-25 09:18:00|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|10546.49|0
1650878300000|2022-04-25 09:18:20|10545.74|10545.74|10545.95|10545.95|10545.95|10545.95|10545.74|10545.74|0
1650878310000|2022-04-25 09:18:30|10547.91|10547.91|10550.26|10550.26|10550.26|10550.26|10547.91|10547.91|0
1650878340000|2022-04-25 09:19:00|10551.44|10551.44|10550.26|10550.26|10551.44|10551.44|10550.26|10550.26|0
1650878350000|2022-04-25 09:19:10|10549.07|10549.07|10548.81|10548.81|10549.07|10549.07|10548.81|10548.81|0
1650878360000|2022-04-25 09:19:20|10549.06|10549.06|10549.19|10549.19|10549.19|10549.19|10549.06|10549.06|0
1650878370000|2022-04-25 09:19:30|10549.06|10549.06|10547.34|10547.34|10549.06|10549.06|10546.17|10546.17|0
1650878390000|2022-04-25 09:19:50|10548.52|10548.52|10548.66|10548.66|10548.66|10548.66|10548.52|10548.52|0
1650878400000|2022-04-25 09:20:00|10548.71|10548.71|10547.55|10547.55|10548.85|10548.85|10547.2|10547.2|0
1650878410000|2022-04-25 09:20:10|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|0
1650878420000|2022-04-25 09:20:20|10548.01|10548.01|10549.45|10549.45|10549.45|10549.45|10548.01|10548.01|0
1650878440000|2022-04-25 09:20:40|10549.34|10549.34|10551.42|10551.42|10551.42|10551.42|10549.34|10549.34|0
1650878450000|2022-04-25 09:20:50|10551.81|10551.81|10553.23|10553.23|10553.23|10553.23|10551.81|10551.81|0
1650878460000|2022-04-25 09:21:00|10555.6|10555.6|10557.75|10557.75|10557.75|10557.75|10555.6|10555.6|0
1650878470000|2022-04-25 09:21:10|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|0
1650878500000|2022-04-25 09:21:40|10557.88|10557.88|10557.82|10557.82|10557.88|10557.88|10557.82|10557.82|0
1650878510000|2022-04-25 09:21:50|10557.95|10557.95|10556.86|10556.86|10557.95|10557.95|10556.86|10556.86|0
1650878520000|2022-04-25 09:22:00|10558.81|10558.81|10559.95|10559.95|10559.95|10559.95|10558.21|10558.21|0
1650878530000|2022-04-25 09:22:10|10559.74|10559.74|10559.74|10559.74|10559.74|10559.74|10559.74|10559.74|0
1650878540000|2022-04-25 09:22:20|10559.63|10559.63|10559.63|10559.63|10559.63|10559.63|10559.63|10559.63|0
1650878550000|2022-04-25 09:22:30|10557.61|10557.61|10558.17|10558.17|10558.59|10558.59|10557.61|10557.61|0
1650878560000|2022-04-25 09:22:40|10557.97|10557.97|10558.12|10558.12|10558.12|10558.12|10557.97|10557.97|0
1650878580000|2022-04-25 09:23:00|10558.05|10558.05|10556.8|10556.8|10558.05|10558.05|10556.8|10556.8|0
1650878590000|2022-04-25 09:23:10|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|10555.77|0
1650878610000|2022-04-25 09:23:30|10555.37|10555.37|10554.97|10554.97|10555.37|10555.37|10554.97|10554.97|0
1650878620000|2022-04-25 09:23:40|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|0
1650878630000|2022-04-25 09:23:50|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|0
1650878640000|2022-04-25 09:24:00|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|0
1650878660000|2022-04-25 09:24:20|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|10554.76|0
1650878670000|2022-04-25 09:24:30|10554.83|10554.83|10554.91|10554.91|10555.07|10555.07|10554.83|10554.83|0
1650878680000|2022-04-25 09:24:40|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|0
1650878700000|2022-04-25 09:25:00|10555.73|10555.73|10554.55|10554.55|10555.81|10555.81|10554.55|10554.55|0
1650878710000|2022-04-25 09:25:10|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|10552.59|0
1650878720000|2022-04-25 09:25:20|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|10553.01|0
1650878760000|2022-04-25 09:26:00|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|10553.17|0
1650878770000|2022-04-25 09:26:10|10554.14|10554.14|10555.33|10555.33|10555.4|10555.4|10554.14|10554.14|0
1650878780000|2022-04-25 09:26:20|10556.3|10556.3|10553.17|10553.17|10556.3|10556.3|10551.21|10551.21|0
1650878790000|2022-04-25 09:26:30|10553.01|10553.01|10551.49|10551.49|10553.17|10553.17|10551.49|10551.49|0
1650878800000|2022-04-25 09:26:40|10551.56|10551.56|10551.44|10551.44|10551.56|10551.56|10551.44|10551.44|0
1650878810000|2022-04-25 09:26:50|10551.24|10551.24|10551.36|10551.36|10551.36|10551.36|10551.24|10551.24|0
1650878820000|2022-04-25 09:27:00|10551.13|10551.13|10551.06|10551.06|10551.13|10551.13|10551.06|10551.06|0
1650878830000|2022-04-25 09:27:10|10554.61|10554.61|10553.82|10553.82|10554.82|10554.82|10553.64|10553.64|0
1650878840000|2022-04-25 09:27:20|10553.94|10553.94|10555.93|10555.93|10555.93|10555.93|10553.94|10553.94|0
1650878850000|2022-04-25 09:27:30|10556.91|10556.91|10556.91|10556.91|10556.91|10556.91|10556.91|10556.91|0
1650878880000|2022-04-25 09:28:00|10557.89|10557.89|10558.23|10558.23|10558.23|10558.23|10557.89|10557.89|0
1650878890000|2022-04-25 09:28:10|10558.4|10558.4|10560.76|10560.76|10560.76|10560.76|10558.4|10558.4|0
1650878900000|2022-04-25 09:28:20|10561.11|10561.11|10561.26|10561.26|10561.26|10561.26|10561.11|10561.11|0
1650878910000|2022-04-25 09:28:30|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|0
1650878940000|2022-04-25 09:29:00|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|0
1650878950000|2022-04-25 09:29:10|10563.71|10563.71|10566.44|10566.44|10566.44|10566.44|10563.71|10563.71|0
1650878970000|2022-04-25 09:29:30|10565.26|10565.26|10562.86|10562.86|10565.26|10565.26|10561.88|10561.88|0
1650878980000|2022-04-25 09:29:40|10562.62|10562.62|10561.75|10561.75|10562.62|10562.62|10561.64|10561.64|0
1650878990000|2022-04-25 09:29:50|10561.14|10561.14|10561.48|10561.48|10561.48|10561.48|10561.14|10561.14|0
1650879010000|2022-04-25 09:30:10|10562.28|10562.28|10562.28|10562.28|10562.28|10562.28|10562.28|10562.28|0
1650879020000|2022-04-25 09:30:20|10562.4|10562.4|10562.29|10562.29|10562.4|10562.4|10562.29|10562.29|0
1650879030000|2022-04-25 09:30:30|10562.12|10562.12|10562.24|10562.24|10562.24|10562.24|10562.12|10562.12|0
1650879050000|2022-04-25 09:30:50|10562.58|10562.58|10562.58|10562.58|10562.58|10562.58|10562.58|10562.58|0
1650879060000|2022-04-25 09:31:00|10562.98|10562.98|10564.37|10564.37|10564.37|10564.37|10562.98|10562.98|0
1650879070000|2022-04-25 09:31:10|10563.19|10563.19|10563.87|10563.87|10563.87|10563.87|10563.19|10563.19|0
1650879080000|2022-04-25 09:31:20|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|10563.74|0
1650879100000|2022-04-25 09:31:40|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|0
1650879110000|2022-04-25 09:31:50|10564.04|10564.04|10565.46|10565.46|10565.46|10565.46|10564.04|10564.04|0
1650879120000|2022-04-25 09:32:00|10565.59|10565.59|10565.55|10565.55|10565.59|10565.59|10565.52|10565.52|0
1650879140000|2022-04-25 09:32:20|10565.95|10565.95|10567.66|10567.66|10567.66|10567.66|10565.95|10565.95|0
1650879150000|2022-04-25 09:32:30|10568.98|10568.98|10571.23|10571.23|10571.23|10571.23|10568.98|10568.98|0
1650879160000|2022-04-25 09:32:40|10570.73|10570.73|10572.12|10572.12|10572.12|10572.12|10570.73|10570.73|0
1650879180000|2022-04-25 09:33:00|10570.94|10570.94|10569.72|10569.72|10570.94|10570.94|10569.72|10569.72|0
1650879190000|2022-04-25 09:33:10|10569.49|10569.49|10569.93|10569.93|10569.93|10569.93|10569.41|10569.41|0
1650879210000|2022-04-25 09:33:30|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|10571.11|0
1650879230000|2022-04-25 09:33:50|10570.13|10570.13|10569.66|10569.66|10570.13|10570.13|10569.66|10569.66|0
1650879240000|2022-04-25 09:34:00|10569.53|10569.53|10571.41|10571.41|10571.41|10571.41|10569.53|10569.53|0
1650879250000|2022-04-25 09:34:10|10570.9|10570.9|10571.41|10571.41|10571.41|10571.41|10570.9|10570.9|0
1650879260000|2022-04-25 09:34:20|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|10571.91|0
1650879270000|2022-04-25 09:34:30|10572.25|10572.25|10572.23|10572.23|10572.25|10572.25|10571.91|10571.91|0
1650879280000|2022-04-25 09:34:40|10572.1|10572.1|10571.89|10571.89|10572.23|10572.23|10571.89|10571.89|0
1650879290000|2022-04-25 09:34:50|10571.5|10571.5|10571.43|10571.43|10571.85|10571.85|10571.43|10571.43|0
1650879300000|2022-04-25 09:35:00|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|10570.45|0
1650879310000|2022-04-25 09:35:10|10569.41|10569.41|10569.28|10569.28|10569.51|10569.51|10569.28|10569.28|0
1650879320000|2022-04-25 09:35:20|10570.26|10570.26|10570.98|10570.98|10570.98|10570.98|10570.26|10570.26|0
1650879340000|2022-04-25 09:35:40|10570.83|10570.83|10570.2|10570.2|10570.83|10570.83|10570.2|10570.2|0
1650879350000|2022-04-25 09:35:50|10570.5|10570.5|10570.5|10570.5|10570.5|10570.5|10570.5|10570.5|0
1650879360000|2022-04-25 09:36:00|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|10570.4|0
1650879370000|2022-04-25 09:36:10|10570|10570|10570|10570|10570|10570|10570|10570|0
1650879390000|2022-04-25 09:36:30|10569.31|10569.31|10565.9|10565.9|10569.31|10569.31|10565.9|10565.9|0
1650879400000|2022-04-25 09:36:40|10566.03|10566.03|10567.27|10567.27|10567.27|10567.27|10566.03|10566.03|0
1650879410000|2022-04-25 09:36:50|10567.15|10567.15|10567.27|10567.27|10567.27|10567.27|10567.15|10567.15|0
1650879420000|2022-04-25 09:37:00|10566.23|10566.23|10566.16|10566.16|10566.23|10566.23|10566.16|10566.16|0
1650879430000|2022-04-25 09:37:10|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|10566.85|0
1650879450000|2022-04-25 09:37:30|10567.19|10567.19|10567.23|10567.23|10567.32|10567.32|10567.19|10567.19|0
1650879480000|2022-04-25 09:38:00|10567.12|10567.12|10566.26|10566.26|10567.12|10567.12|10566.14|10566.14|0
1650879500000|2022-04-25 09:38:20|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|0
1650879520000|2022-04-25 09:38:40|10564.96|10564.96|10566.19|10566.19|10566.19|10566.19|10564.96|10564.96|0
1650879530000|2022-04-25 09:38:50|10565.01|10565.01|10563.83|10563.83|10565.01|10565.01|10563.83|10563.83|0
1650879540000|2022-04-25 09:39:00|10563.89|10563.89|10562.44|10562.44|10563.89|10563.89|10562.44|10562.44|0
1650879550000|2022-04-25 09:39:10|10562.18|10562.18|10561.97|10561.97|10562.18|10562.18|10561.97|10561.97|0
1650879560000|2022-04-25 09:39:20|10561.86|10561.86|10561.9|10561.9|10561.9|10561.9|10561.55|10561.55|0
1650879570000|2022-04-25 09:39:30|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|0
1650879580000|2022-04-25 09:39:40|10561.93|10561.93|10561.86|10561.86|10561.93|10561.93|10561.79|10561.79|0
1650879590000|2022-04-25 09:39:50|10561.79|10561.79|10561.73|10561.73|10561.79|10561.79|10561.53|10561.53|0
1650879600000|2022-04-25 09:40:00|10561.85|10561.85|10561.21|10561.21|10562.86|10562.86|10561.21|10561.21|0
1650879620000|2022-04-25 09:40:20|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|10561.39|0
1650879630000|2022-04-25 09:40:30|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|0
1650879670000|2022-04-25 09:41:10|10561.97|10561.97|10559.81|10559.81|10561.97|10561.97|10559.81|10559.81|0
1650879680000|2022-04-25 09:41:20|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|0
1650879690000|2022-04-25 09:41:30|10560.86|10560.86|10561.02|10561.02|10561.26|10561.26|10560.47|10560.47|0
1650879700000|2022-04-25 09:41:40|10561.22|10561.22|10563.66|10563.66|10563.66|10563.66|10561.22|10561.22|0
1650879710000|2022-04-25 09:41:50|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|0
1650879720000|2022-04-25 09:42:00|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|0
1650879730000|2022-04-25 09:42:10|10564.04|10564.04|10564.04|10564.04|10564.04|10564.04|10564.04|10564.04|0
1650879740000|2022-04-25 09:42:20|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|10562.85|0
1650879750000|2022-04-25 09:42:30|10563.02|10563.02|10564|10564|10564|10564|10563.02|10563.02|0
1650879760000|2022-04-25 09:42:40|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|10564.23|0
1650879790000|2022-04-25 09:43:10|10564.34|10564.34|10564.34|10564.34|10564.34|10564.34|10564.34|10564.34|0
1650879810000|2022-04-25 09:43:30|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|10564.48|0
1650879820000|2022-04-25 09:43:40|10565.66|10565.66|10566.64|10566.64|10566.64|10566.64|10565.66|10565.66|0
1650879830000|2022-04-25 09:43:50|10566.7|10566.7|10566.7|10566.7|10566.7|10566.7|10566.7|10566.7|0
1650879840000|2022-04-25 09:44:00|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|0
1650879860000|2022-04-25 09:44:20|10569.16|10569.16|10570.11|10570.11|10570.11|10570.11|10569.16|10569.16|0
1650879870000|2022-04-25 09:44:30|10569.77|10569.77|10569.9|10569.9|10569.9|10569.9|10569.77|10569.77|0
1650879890000|2022-04-25 09:44:50|10569.21|10569.21|10569.55|10569.55|10569.55|10569.55|10569.21|10569.21|0
1650879930000|2022-04-25 09:45:30|10569.76|10569.76|10570.16|10570.16|10570.16|10570.16|10569.76|10569.76|0
1650879950000|2022-04-25 09:45:50|10570.62|10570.62|10570.85|10570.85|10570.85|10570.85|10570.62|10570.62|0
1650879960000|2022-04-25 09:46:00|10571.83|10571.83|10571.43|10571.43|10571.83|10571.83|10571.43|10571.43|0
1650879970000|2022-04-25 09:46:10|10571.83|10571.83|10571.95|10571.95|10571.95|10571.95|10571.83|10571.83|0
1650879980000|2022-04-25 09:46:20|10571.83|10571.83|10571.71|10571.71|10571.83|10571.83|10571.71|10571.71|0
1650880020000|2022-04-25 09:47:00|10571.92|10571.92|10571.92|10571.92|10571.92|10571.92|10571.92|10571.92|0
1650880040000|2022-04-25 09:47:20|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|10572.27|0
1650880050000|2022-04-25 09:47:30|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|0
1650880060000|2022-04-25 09:47:40|10572.55|10572.55|10572.47|10572.47|10572.78|10572.78|10572.47|10572.47|0
1650880070000|2022-04-25 09:47:50|10572.31|10572.31|10572.23|10572.23|10572.31|10572.31|10572.08|10572.08|0
1650880100000|2022-04-25 09:48:20|10572.3|10572.3|10572.03|10572.03|10573.28|10573.28|10572.03|10572.03|0
1650880110000|2022-04-25 09:48:30|10571.96|10571.96|10563.74|10563.74|10571.96|10571.96|10563.74|10563.74|0
1650880130000|2022-04-25 09:48:50|10563.68|10563.68|10563.58|10563.58|10563.72|10563.72|10563.58|10563.58|0
1650880140000|2022-04-25 09:49:00|10563.24|10563.24|10562.74|10562.74|10563.24|10563.24|10562.74|10562.74|0
1650880150000|2022-04-25 09:49:10|10562.41|10562.41|10561.72|10561.72|10562.41|10562.41|10561.72|10561.72|0
1650880170000|2022-04-25 09:49:30|10561.85|10561.85|10561.85|10561.85|10561.85|10561.85|10561.85|10561.85|0
1650880180000|2022-04-25 09:49:40|10562.25|10562.25|10562.65|10562.65|10562.65|10562.65|10562.25|10562.25|0
1650880190000|2022-04-25 09:49:50|10561.67|10561.67|10561.44|10561.44|10561.67|10561.67|10560.69|10560.69|0
1650880200000|2022-04-25 09:50:00|10561.65|10561.65|10561.86|10561.86|10561.86|10561.86|10561.65|10561.65|0
1650880210000|2022-04-25 09:50:10|10561.99|10561.99|10562.11|10562.11|10562.11|10562.11|10561.99|10561.99|0
1650880220000|2022-04-25 09:50:20|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|0
1650880250000|2022-04-25 09:50:50|10559.95|10559.95|10560.75|10560.75|10560.93|10560.93|10559.95|10559.95|0
1650880260000|2022-04-25 09:51:00|10560.63|10560.63|10560.75|10560.75|10560.75|10560.75|10560.52|10560.52|0
1650880270000|2022-04-25 09:51:10|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|10560.86|0
1650880320000|2022-04-25 09:52:00|10560.79|10560.79|10560.38|10560.38|10560.79|10560.79|10560.38|10560.38|0
1650880330000|2022-04-25 09:52:10|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|10559.4|0
1650880340000|2022-04-25 09:52:20|10559.14|10559.14|10558.22|10558.22|10559.14|10559.14|10558.22|10558.22|0
1650880350000|2022-04-25 09:52:30|10558.29|10558.29|10558.08|10558.08|10558.29|10558.29|10558.08|10558.08|0
1650880360000|2022-04-25 09:52:40|10557.11|10557.11|10556.42|10556.42|10557.11|10557.11|10556.42|10556.42|0
1650880370000|2022-04-25 09:52:50|10556.02|10556.02|10555.54|10555.54|10556.02|10556.02|10555.54|10555.54|0
1650880380000|2022-04-25 09:53:00|10555.63|10555.63|10554.85|10554.85|10555.63|10555.63|10554.45|10554.45|0
1650880390000|2022-04-25 09:53:10|10555|10555|10554.9|10554.9|10555|10555|10554.77|10554.77|0
1650880400000|2022-04-25 09:53:20|10553.92|10553.92|10553.92|10553.92|10553.92|10553.92|10553.92|10553.92|0
1650880410000|2022-04-25 09:53:30|10552.94|10552.94|10552.84|10552.84|10552.94|10552.94|10552.64|10552.64|0
1650880420000|2022-04-25 09:53:40|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|10553.05|0
1650880440000|2022-04-25 09:54:00|10551.86|10551.86|10550.44|10550.44|10551.86|10551.86|10550.44|10550.44|0
1650880450000|2022-04-25 09:54:10|10550.65|10550.65|10549.67|10549.67|10550.65|10550.65|10549.67|10549.67|0
1650880460000|2022-04-25 09:54:20|10549.51|10549.51|10549.51|10549.51|10549.51|10549.51|10549.51|10549.51|0
1650880480000|2022-04-25 09:54:40|10550.69|10550.69|10550.9|10550.9|10550.9|10550.9|10550.69|10550.69|0
1650880500000|2022-04-25 09:55:00|10550.82|10550.82|10551.06|10551.06|10551.06|10551.06|10550.82|10550.82|0
1650880510000|2022-04-25 09:55:10|10550.82|10550.82|10550.82|10550.82|10550.82|10550.82|10550.82|10550.82|0
1650880540000|2022-04-25 09:55:40|10551.08|10551.08|10553.76|10553.76|10554.15|10554.15|10551.08|10551.08|0
1650880560000|2022-04-25 09:56:00|10553.99|10553.99|10554.1|10554.1|10554.1|10554.1|10553.94|10553.94|0
1650880570000|2022-04-25 09:56:10|10554.13|10554.13|10554.13|10554.13|10554.13|10554.13|10554.13|10554.13|0
1650880580000|2022-04-25 09:56:20|10554.26|10554.26|10554.26|10554.26|10554.26|10554.26|10554.26|10554.26|0
1650880590000|2022-04-25 09:56:30|10554.34|10554.34|10554.34|10554.34|10554.34|10554.34|10554.34|10554.34|0
1650880600000|2022-04-25 09:56:40|10554.11|10554.11|10552.98|10552.98|10554.11|10554.11|10552.98|10552.98|0
1650880620000|2022-04-25 09:57:00|10554.16|10554.16|10554.98|10554.98|10554.98|10554.98|10554.16|10554.16|0
1650880630000|2022-04-25 09:57:10|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|10554.82|0
1650880640000|2022-04-25 09:57:20|10553.85|10553.85|10553.22|10553.22|10554.19|10554.19|10553.22|10553.22|0
1650880650000|2022-04-25 09:57:30|10554.19|10554.19|10554.12|10554.12|10554.27|10554.27|10554.12|10554.12|0
1650880660000|2022-04-25 09:57:40|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|0
1650880670000|2022-04-25 09:57:50|10553.92|10553.92|10553.57|10553.57|10553.92|10553.92|10553.57|10553.57|0
1650880680000|2022-04-25 09:58:00|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|0
1650880690000|2022-04-25 09:58:10|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|0
1650880700000|2022-04-25 09:58:20|10551.5|10551.5|10551.37|10551.37|10551.5|10551.5|10551.37|10551.37|0
1650880710000|2022-04-25 09:58:30|10551.48|10551.48|10550.74|10550.74|10551.48|10551.48|10550.74|10550.74|0
1650880720000|2022-04-25 09:58:40|10550.95|10550.95|10551.44|10551.44|10551.44|10551.44|10550.4|10550.4|0
1650880730000|2022-04-25 09:58:50|10550.98|10550.98|10552.86|10552.86|10552.86|10552.86|10550.98|10550.98|0
1650880740000|2022-04-25 09:59:00|10552.35|10552.35|10551.04|10551.04|10552.35|10552.35|10551.04|10551.04|0
1650880750000|2022-04-25 09:59:10|10550.06|10550.06|10550.19|10550.19|10550.19|10550.19|10550.06|10550.06|0
1650880760000|2022-04-25 09:59:20|10549.96|10549.96|10549.96|10549.96|10549.96|10549.96|10549.96|10549.96|0
1650880770000|2022-04-25 09:59:30|10548.99|10548.99|10549.69|10549.69|10549.75|10549.75|10548.99|10548.99|0
1650880780000|2022-04-25 09:59:40|10549.34|10549.34|10549.61|10549.61|10549.81|10549.81|10549.23|10549.23|0
1650880790000|2022-04-25 09:59:50|10549.21|10549.21|10548.03|10548.03|10549.21|10549.21|10548.03|10548.03|0
1650880800000|2022-04-25 10:00:00|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|10548.16|0
1650880810000|2022-04-25 10:00:10|10549.14|10549.14|10548.04|10548.04|10549.14|10549.14|10547.81|10547.81|0
1650880820000|2022-04-25 10:00:20|10548.16|10548.16|10549.04|10549.04|10549.04|10549.04|10548.16|10548.16|0
1650880830000|2022-04-25 10:00:30|10548.88|10548.88|10548.57|10548.57|10548.88|10548.88|10548.57|10548.57|0
1650880850000|2022-04-25 10:00:50|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|0
1650880860000|2022-04-25 10:01:00|10548.99|10548.99|10549.2|10549.2|10549.2|10549.2|10548.99|10548.99|0
1650880870000|2022-04-25 10:01:10|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|10548.8|0
1650880880000|2022-04-25 10:01:20|10549.01|10549.01|10546.64|10546.64|10549.01|10549.01|10546.64|10546.64|0
1650880890000|2022-04-25 10:01:30|10547.04|10547.04|10546.63|10546.63|10547.04|10547.04|10546.63|10546.63|0
1650880940000|2022-04-25 10:02:20|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|10546.23|0
1650880950000|2022-04-25 10:02:30|10546|10546|10547.51|10547.51|10547.71|10547.71|10546|10546|0
1650880960000|2022-04-25 10:02:40|10547.44|10547.44|10547.79|10547.79|10547.79|10547.79|10547.44|10547.44|0
1650880980000|2022-04-25 10:03:00|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|0
1650880990000|2022-04-25 10:03:10|10547.79|10547.79|10548.34|10548.34|10548.76|10548.76|10547.79|10547.79|0
1650881000000|2022-04-25 10:03:20|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|10550.71|0
1650881030000|2022-04-25 10:03:50|10551.89|10551.89|10551.89|10551.89|10551.89|10551.89|10551.89|10551.89|0
1650881050000|2022-04-25 10:04:10|10551.2|10551.2|10550.78|10550.78|10551.2|10551.2|10550.78|10550.78|0
1650881060000|2022-04-25 10:04:20|10550.58|10550.58|10550.37|10550.37|10550.58|10550.58|10550.37|10550.37|0
1650881070000|2022-04-25 10:04:30|10549.98|10549.98|10549.77|10549.77|10549.98|10549.98|10549.77|10549.77|0
1650881080000|2022-04-25 10:04:40|10548.79|10548.79|10548.38|10548.38|10548.79|10548.79|10548.38|10548.38|0
1650881090000|2022-04-25 10:04:50|10548.17|10548.17|10547.83|10547.83|10548.17|10548.17|10547.83|10547.83|0
1650881100000|2022-04-25 10:05:00|10547.48|10547.48|10547.2|10547.2|10547.48|10547.48|10547.2|10547.2|0
1650881110000|2022-04-25 10:05:10|10546.86|10546.86|10546.86|10546.86|10546.86|10546.86|10546.86|10546.86|0
1650881130000|2022-04-25 10:05:30|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|10547.07|0
1650881140000|2022-04-25 10:05:40|10546.81|10546.81|10546.31|10546.31|10546.81|10546.81|10546.31|10546.31|0
1650881150000|2022-04-25 10:05:50|10546.14|10546.14|10546.31|10546.31|10546.31|10546.31|10546.14|10546.14|0
1650881160000|2022-04-25 10:06:00|10546.91|10546.91|10549.21|10549.21|10549.21|10549.21|10546.91|10546.91|0
1650881180000|2022-04-25 10:06:20|10549.42|10549.42|10552.07|10552.07|10552.18|10552.18|10549.42|10549.42|0
1650881190000|2022-04-25 10:06:30|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|0
1650881210000|2022-04-25 10:06:50|10553.04|10553.04|10554.22|10554.22|10554.22|10554.22|10553.04|10553.04|0
1650881220000|2022-04-25 10:07:00|10553.43|10553.43|10549.94|10549.94|10553.43|10553.43|10549.94|10549.94|0
1650881230000|2022-04-25 10:07:10|10548.76|10548.76|10548.5|10548.5|10548.76|10548.76|10548.5|10548.5|0
1650881250000|2022-04-25 10:07:30|10549|10549|10549|10549|10549|10549|10549|10549|0
1650881270000|2022-04-25 10:07:50|10549.35|10549.35|10549.75|10549.75|10549.75|10549.75|10549.35|10549.35|0
1650881280000|2022-04-25 10:08:00|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|0
1650881290000|2022-04-25 10:08:10|10548.96|10548.96|10548.96|10548.96|10548.96|10548.96|10548.96|10548.96|0
1650881300000|2022-04-25 10:08:20|10549.17|10549.17|10550.35|10550.35|10550.35|10550.35|10549.17|10549.17|0
1650881310000|2022-04-25 10:08:30|10550.48|10550.48|10551.66|10551.66|10551.66|10551.66|10550.48|10550.48|0
1650881320000|2022-04-25 10:08:40|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|0
1650881330000|2022-04-25 10:08:50|10550.89|10550.89|10551.05|10551.05|10551.05|10551.05|10550.89|10550.89|0
1650881340000|2022-04-25 10:09:00|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|0
1650881360000|2022-04-25 10:09:20|10552.68|10552.68|10552.56|10552.56|10552.68|10552.68|10552.56|10552.56|0
1650881380000|2022-04-25 10:09:40|10552.96|10552.96|10553.94|10553.94|10553.94|10553.94|10552.96|10552.96|0
1650881390000|2022-04-25 10:09:50|10554.34|10554.34|10553.36|10553.36|10554.34|10554.34|10553.36|10553.36|0
1650881400000|2022-04-25 10:10:00|10553.57|10553.57|10553.78|10553.78|10553.78|10553.78|10553.57|10553.57|0
1650881440000|2022-04-25 10:10:40|10554.16|10554.16|10556.37|10556.37|10556.37|10556.37|10554.01|10554.01|0
1650881460000|2022-04-25 10:11:00|10556.68|10556.68|10556.57|10556.57|10556.68|10556.68|10556.57|10556.57|0
1650881470000|2022-04-25 10:11:10|10555.77|10555.77|10552.89|10552.89|10555.77|10555.77|10552.5|10552.5|0
1650881500000|2022-04-25 10:11:40|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|10552.81|0
1650881510000|2022-04-25 10:11:50|10552.58|10552.58|10551.55|10551.55|10552.58|10552.58|10551.4|10551.4|0
1650881520000|2022-04-25 10:12:00|10551.44|10551.44|10551.09|10551.09|10551.44|10551.44|10551.09|10551.09|0
1650881530000|2022-04-25 10:12:10|10551.21|10551.21|10553.57|10553.57|10553.57|10553.57|10551.21|10551.21|0
1650881540000|2022-04-25 10:12:20|10554.76|10554.76|10556.08|10556.08|10556.08|10556.08|10554.76|10554.76|0
1650881590000|2022-04-25 10:13:10|10555.87|10555.87|10557.01|10557.01|10557.01|10557.01|10555.87|10555.87|0
1650881600000|2022-04-25 10:13:20|10557.26|10557.26|10557.26|10557.26|10557.26|10557.26|10557.26|10557.26|0
1650881620000|2022-04-25 10:13:40|10556.29|10556.29|10553.19|10553.19|10556.29|10556.29|10553.19|10553.19|0
1650881630000|2022-04-25 10:13:50|10553.59|10553.59|10553.71|10553.71|10553.71|10553.71|10553.59|10553.59|0
1650881640000|2022-04-25 10:14:00|10553.31|10553.31|10547.8|10547.8|10553.31|10553.31|10547.8|10547.8|0
1650881650000|2022-04-25 10:14:10|10547.59|10547.59|10548.01|10548.01|10548.13|10548.13|10546.8|10546.8|0
1650881660000|2022-04-25 10:14:20|10548.08|10548.08|10547.84|10547.84|10548.08|10548.08|10547.84|10547.84|0
1650881670000|2022-04-25 10:14:30|10546.66|10546.66|10541.45|10541.45|10546.66|10546.66|10541.45|10541.45|0
1650881680000|2022-04-25 10:14:40|10540.76|10540.76|10540.36|10540.36|10540.76|10540.76|10540.36|10540.36|0
1650881690000|2022-04-25 10:14:50|10541.34|10541.34|10544.2|10544.2|10544.2|10544.2|10541.34|10541.34|0
1650881700000|2022-04-25 10:15:00|10544.54|10544.54|10546.89|10546.89|10546.89|10546.89|10544.54|10544.54|0
1650881710000|2022-04-25 10:15:10|10547.24|10547.24|10547.4|10547.4|10547.49|10547.49|10547.24|10547.24|0
1650881720000|2022-04-25 10:15:20|10547.27|10547.27|10547.27|10547.27|10547.27|10547.27|10547.27|10547.27|0
1650881730000|2022-04-25 10:15:30|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|10548.46|0
1650881740000|2022-04-25 10:15:40|10548.69|10548.69|10548.99|10548.99|10548.99|10548.99|10548.69|10548.69|0
1650881750000|2022-04-25 10:15:50|10549.54|10549.54|10549.45|10549.45|10549.54|10549.54|10549.42|10549.42|0
1650881760000|2022-04-25 10:16:00|10548.95|10548.95|10549.14|10549.14|10549.14|10549.14|10548.79|10548.79|0
1650881770000|2022-04-25 10:16:10|10550.11|10550.11|10551|10551|10551|10551|10550.11|10550.11|0
1650881780000|2022-04-25 10:16:20|10551.98|10551.98|10551.98|10551.98|10551.98|10551.98|10551.98|10551.98|0
1650881820000|2022-04-25 10:17:00|10550.79|10550.79|10551.77|10551.77|10551.77|10551.77|10550.59|10550.59|0
1650881830000|2022-04-25 10:17:10|10550.59|10550.59|10550.24|10550.24|10550.59|10550.59|10550.24|10550.24|0
1650881840000|2022-04-25 10:17:20|10549.48|10549.48|10549.69|10549.69|10549.95|10549.95|10549.48|10549.48|0
1650881850000|2022-04-25 10:17:30|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|10549.95|0
1650881860000|2022-04-25 10:17:40|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|10550.08|0
1650881870000|2022-04-25 10:17:50|10551.06|10551.06|10549.87|10549.87|10551.06|10551.06|10549.87|10549.87|0
1650881880000|2022-04-25 10:18:00|10549.67|10549.67|10548.49|10548.49|10549.67|10549.67|10548.49|10548.49|0
1650881890000|2022-04-25 10:18:10|10547.51|10547.51|10547.73|10547.73|10547.86|10547.86|10547.51|10547.51|0
1650881900000|2022-04-25 10:18:20|10547.52|10547.52|10547.52|10547.52|10547.52|10547.52|10547.52|10547.52|0
1650881910000|2022-04-25 10:18:30|10548.7|10548.7|10549.89|10549.89|10549.89|10549.89|10548.7|10548.7|0
1650881920000|2022-04-25 10:18:40|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|0
1650881950000|2022-04-25 10:19:10|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|10551.47|0
1650881960000|2022-04-25 10:19:20|10552.44|10552.44|10552.44|10552.44|10552.44|10552.44|10552.44|10552.44|0
1650881990000|2022-04-25 10:19:50|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|10552.61|0
1650882000000|2022-04-25 10:20:00|10554|10554|10553.89|10553.89|10554|10554|10553.89|10553.89|0
1650882010000|2022-04-25 10:20:10|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|10554.09|0
1650882030000|2022-04-25 10:20:30|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|0
1650882050000|2022-04-25 10:20:50|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|10554.7|0
1650882060000|2022-04-25 10:21:00|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|0
1650882070000|2022-04-25 10:21:10|10554.28|10554.28|10553.46|10553.46|10554.28|10554.28|10553.46|10553.46|0
1650882080000|2022-04-25 10:21:20|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|10553.29|0
1650882100000|2022-04-25 10:21:40|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|0
1650882110000|2022-04-25 10:21:50|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|0
1650882180000|2022-04-25 10:23:00|10553.55|10553.55|10554.79|10554.79|10554.79|10554.79|10553.55|10553.55|0
1650882200000|2022-04-25 10:23:20|10555.48|10555.48|10555.61|10555.61|10555.61|10555.61|10555.48|10555.48|0
1650882210000|2022-04-25 10:23:30|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|0
1650882220000|2022-04-25 10:23:40|10559.24|10559.24|10561.81|10561.81|10561.81|10561.81|10559.24|10559.24|0
1650882230000|2022-04-25 10:23:50|10561.47|10561.47|10560.28|10560.28|10561.47|10561.47|10559.1|10559.1|0
1650882240000|2022-04-25 10:24:00|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|0
1650882250000|2022-04-25 10:24:10|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|0
1650882260000|2022-04-25 10:24:20|10559.85|10559.85|10557.94|10557.94|10559.85|10559.85|10557.94|10557.94|0
1650882270000|2022-04-25 10:24:30|10557.87|10557.87|10559.83|10559.83|10559.83|10559.83|10557.87|10557.87|0
1650882280000|2022-04-25 10:24:40|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|0
1650882300000|2022-04-25 10:25:00|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|10559.76|0
1650882310000|2022-04-25 10:25:10|10560.94|10560.94|10561.94|10561.94|10561.94|10561.94|10560.94|10560.94|0
1650882320000|2022-04-25 10:25:20|10562.15|10562.15|10562.26|10562.26|10562.26|10562.26|10562.15|10562.15|0
1650882330000|2022-04-25 10:25:30|10562.06|10562.06|10562.06|10562.06|10562.06|10562.06|10562.06|10562.06|0
1650882340000|2022-04-25 10:25:40|10561.99|10561.99|10563.11|10563.11|10563.11|10563.11|10561.99|10561.99|0
1650882360000|2022-04-25 10:26:00|10563.04|10563.04|10562.81|10562.81|10563.04|10563.04|10562.81|10562.81|0
1650882370000|2022-04-25 10:26:10|10562.68|10562.68|10562.68|10562.68|10562.68|10562.68|10562.68|10562.68|0
1650882400000|2022-04-25 10:26:40|10562.47|10562.47|10561.37|10561.37|10562.47|10562.47|10561.37|10561.37|0
1650882410000|2022-04-25 10:26:50|10560.19|10560.19|10560.19|10560.19|10560.19|10560.19|10560.19|10560.19|0
1650882420000|2022-04-25 10:27:00|10559.98|10559.98|10559.98|10559.98|10559.98|10559.98|10559.98|10559.98|0
1650882440000|2022-04-25 10:27:20|10560.1|10560.1|10559.87|10559.87|10560.1|10560.1|10559.87|10559.87|0
1650882460000|2022-04-25 10:27:40|10560.56|10560.56|10560.56|10560.56|10560.9|10560.9|10560.56|10560.56|0
1650882470000|2022-04-25 10:27:50|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|10561.74|0
1650882480000|2022-04-25 10:28:00|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|10562.92|0
1650882490000|2022-04-25 10:28:10|10565.85|10565.85|10566.06|10566.06|10566.06|10566.06|10565.85|10565.85|0
1650882500000|2022-04-25 10:28:20|10566.4|10566.4|10569.76|10569.76|10569.76|10569.76|10566.4|10566.4|0
1650882510000|2022-04-25 10:28:30|10569.87|10569.87|10570.4|10570.4|10570.4|10570.4|10569.87|10569.87|0
1650882520000|2022-04-25 10:28:40|10571.4|10571.4|10571.57|10571.57|10571.57|10571.57|10571.4|10571.4|0
1650882530000|2022-04-25 10:28:50|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|0
1650882540000|2022-04-25 10:29:00|10572.15|10572.15|10573.13|10573.13|10573.13|10573.13|10572.15|10572.15|0
1650882550000|2022-04-25 10:29:10|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|10573.92|0
1650882560000|2022-04-25 10:29:20|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|0
1650882570000|2022-04-25 10:29:30|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|10573.45|0
1650882580000|2022-04-25 10:29:40|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|10573.63|0
1650882590000|2022-04-25 10:29:50|10574.03|10574.03|10569.71|10569.71|10574.03|10574.03|10569.71|10569.71|0
1650882600000|2022-04-25 10:30:00|10568.34|10568.34|10566.69|10566.69|10568.34|10568.34|10566.69|10566.69|0
1650882610000|2022-04-25 10:30:10|10566.19|10566.19|10566.19|10566.19|10566.19|10566.19|10566.19|10566.19|0
1650882640000|2022-04-25 10:30:40|10566.88|10566.88|10567.68|10567.68|10567.68|10567.68|10566.88|10566.88|0
1650882650000|2022-04-25 10:30:50|10568.09|10568.09|10567.45|10567.45|10568.09|10568.09|10567.45|10567.45|0
1650882670000|2022-04-25 10:31:10|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1650882690000|2022-04-25 10:31:30|10567.33|10567.33|10567.33|10567.33|10567.33|10567.33|10567.33|10567.33|0
1650882720000|2022-04-25 10:32:00|10566.69|10566.69|10566.69|10566.69|10566.69|10566.69|10566.69|10566.69|0
1650882730000|2022-04-25 10:32:10|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|10567.88|0
1650882760000|2022-04-25 10:32:40|10567.48|10567.48|10566.09|10566.09|10567.48|10567.48|10566.09|10566.09|0
1650882770000|2022-04-25 10:32:50|10565.4|10565.4|10566.81|10566.81|10566.81|10566.81|10565.14|10565.14|0
1650882810000|2022-04-25 10:33:30|10566.66|10566.66|10566.58|10566.58|10566.66|10566.66|10566.58|10566.58|0
1650882820000|2022-04-25 10:33:40|10566.51|10566.51|10566.45|10566.45|10566.51|10566.51|10566.45|10566.45|0
1650882840000|2022-04-25 10:34:00|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|0
1650882850000|2022-04-25 10:34:10|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|10566.03|0
1650882870000|2022-04-25 10:34:30|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|10564.84|0
1650882880000|2022-04-25 10:34:40|10563.87|10563.87|10563.66|10563.66|10564.84|10564.84|10563.66|10563.66|0
1650882900000|2022-04-25 10:35:00|10563.26|10563.26|10558.95|10558.95|10563.26|10563.26|10558.95|10558.95|0
1650882910000|2022-04-25 10:35:10|10558.69|10558.69|10560.64|10560.64|10560.64|10560.64|10558.69|10558.69|0
1650882920000|2022-04-25 10:35:20|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|10561.04|0
1650882930000|2022-04-25 10:35:30|10560.64|10560.64|10559.46|10559.46|10560.64|10560.64|10559.46|10559.46|0
1650882960000|2022-04-25 10:36:00|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|10559.58|0
1650882970000|2022-04-25 10:36:10|10559.7|10559.7|10559.7|10559.7|10559.7|10559.7|10559.7|10559.7|0
1650883020000|2022-04-25 10:37:00|10559.61|10559.61|10560.59|10560.59|10560.59|10560.59|10559.61|10559.61|0
1650883030000|2022-04-25 10:37:10|10561.05|10561.05|10560.8|10560.8|10561.17|10561.17|10560.59|10560.59|0
1650883040000|2022-04-25 10:37:20|10560.3|10560.3|10559.5|10559.5|10560.3|10560.3|10559.5|10559.5|0
1650883050000|2022-04-25 10:37:30|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|10559.38|0
1650883060000|2022-04-25 10:37:40|10559.22|10559.22|10560.3|10560.3|10560.3|10560.3|10559.15|10559.15|0
1650883070000|2022-04-25 10:37:50|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|0
1650883080000|2022-04-25 10:38:00|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|0
1650883090000|2022-04-25 10:38:10|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|0
1650883100000|2022-04-25 10:38:20|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|10560.31|0
1650883120000|2022-04-25 10:38:40|10560.15|10560.15|10560.07|10560.07|10560.15|10560.15|10560.07|10560.07|0
1650883130000|2022-04-25 10:38:50|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|0
1650883140000|2022-04-25 10:39:00|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|0
1650883190000|2022-04-25 10:39:50|10560.51|10560.51|10560.31|10560.31|10560.51|10560.51|10560.31|10560.31|0
1650883200000|2022-04-25 10:40:00|10559.97|10559.97|10556.42|10556.42|10559.97|10559.97|10556.42|10556.42|0
1650883210000|2022-04-25 10:40:10|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|0
1650883220000|2022-04-25 10:40:20|10555.82|10555.82|10555.52|10555.52|10555.82|10555.82|10555.52|10555.52|0
1650883230000|2022-04-25 10:40:30|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|0
1650883280000|2022-04-25 10:41:20|10554.87|10554.87|10555.18|10555.18|10555.33|10555.33|10554.87|10554.87|0
1650883290000|2022-04-25 10:41:30|10555.48|10555.48|10555.48|10555.48|10555.48|10555.48|10555.48|10555.48|0
1650883300000|2022-04-25 10:41:40|10555.74|10555.74|10555.56|10555.56|10555.86|10555.86|10555.56|10555.56|0
1650883310000|2022-04-25 10:41:50|10555.43|10555.43|10555.43|10555.43|10555.43|10555.43|10555.43|10555.43|0
1650883330000|2022-04-25 10:42:10|10555.31|10555.31|10555.31|10555.31|10555.31|10555.31|10555.31|10555.31|0
1650883340000|2022-04-25 10:42:20|10558.24|10558.24|10558.82|10558.82|10558.82|10558.82|10558.24|10558.24|0
1650883350000|2022-04-25 10:42:30|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|10558.47|0
1650883370000|2022-04-25 10:42:50|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|10558.82|0
1650883380000|2022-04-25 10:43:00|10557.84|10557.84|10556.87|10556.87|10557.84|10557.84|10556.87|10556.87|0
1650883390000|2022-04-25 10:43:10|10556.36|10556.36|10554.34|10554.34|10556.36|10556.36|10554.34|10554.34|0
1650883400000|2022-04-25 10:43:20|10553.55|10553.55|10553.53|10553.53|10553.55|10553.55|10553.14|10553.14|0
1650883410000|2022-04-25 10:43:30|10552.56|10552.56|10553.74|10553.74|10553.74|10553.74|10552.56|10552.56|0
1650883450000|2022-04-25 10:44:10|10553.53|10553.53|10552.79|10552.79|10553.53|10553.53|10552.79|10552.79|0
1650883470000|2022-04-25 10:44:30|10553.76|10553.76|10553.76|10553.76|10553.76|10553.76|10553.76|10553.76|0
1650883480000|2022-04-25 10:44:40|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|10553.99|0
1650883490000|2022-04-25 10:44:50|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|0
1650883500000|2022-04-25 10:45:00|10553.19|10553.19|10553.23|10553.23|10553.38|10553.38|10552.88|10552.88|0
1650883510000|2022-04-25 10:45:10|10552.82|10552.82|10553.03|10553.03|10553.03|10553.03|10552.82|10552.82|0
1650883520000|2022-04-25 10:45:20|10553.18|10553.18|10557.3|10557.3|10557.3|10557.3|10553.18|10553.18|0
1650883540000|2022-04-25 10:45:40|10557.14|10557.14|10558.14|10558.14|10558.14|10558.14|10557.04|10557.04|0
1650883550000|2022-04-25 10:45:50|10557.62|10557.62|10559.04|10559.04|10559.32|10559.32|10557.62|10557.62|0
1650883560000|2022-04-25 10:46:00|10558.81|10558.81|10558.6|10558.6|10558.81|10558.81|10558.6|10558.6|0
1650883570000|2022-04-25 10:46:10|10556.65|10556.65|10557.81|10557.81|10557.81|10557.81|10556.65|10556.65|0
1650883580000|2022-04-25 10:46:20|10557.41|10557.41|10557.53|10557.53|10557.53|10557.53|10557.11|10557.11|0
1650883590000|2022-04-25 10:46:30|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|0
1650883600000|2022-04-25 10:46:40|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|0
1650883640000|2022-04-25 10:47:20|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|0
1650883660000|2022-04-25 10:47:40|10556.48|10556.48|10556.48|10556.48|10556.48|10556.48|10556.48|10556.48|0
1650883670000|2022-04-25 10:47:50|10556.14|10556.14|10556.48|10556.48|10556.48|10556.48|10556.14|10556.14|0
1650883700000|2022-04-25 10:48:20|10556.14|10556.14|10556.48|10556.48|10556.48|10556.48|10556.14|10556.14|0
1650883710000|2022-04-25 10:48:30|10556.55|10556.55|10556.49|10556.49|10556.65|10556.65|10556.44|10556.44|0
1650883720000|2022-04-25 10:48:40|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|0
1650883740000|2022-04-25 10:49:00|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|10556.47|0
1650883750000|2022-04-25 10:49:10|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1650883760000|2022-04-25 10:49:20|10556.24|10556.24|10558.92|10558.92|10559.07|10559.07|10556.24|10556.24|0
1650883770000|2022-04-25 10:49:30|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|10558.79|0
1650883780000|2022-04-25 10:49:40|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|10558.55|0
1650883790000|2022-04-25 10:49:50|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|10558.45|0
1650883820000|2022-04-25 10:50:20|10559.77|10559.77|10560.65|10560.65|10560.65|10560.65|10559.77|10559.77|0
1650883830000|2022-04-25 10:50:30|10561.44|10561.44|10562.02|10562.02|10562.02|10562.02|10561.44|10561.44|0
1650883840000|2022-04-25 10:50:40|10562.17|10562.17|10562.33|10562.33|10562.33|10562.33|10562.17|10562.17|0
1650883850000|2022-04-25 10:50:50|10562.56|10562.56|10562.63|10562.63|10562.63|10562.63|10562.56|10562.56|0
1650883870000|2022-04-25 10:51:10|10562.83|10562.83|10566.15|10566.15|10566.15|10566.15|10562.83|10562.83|0
1650883880000|2022-04-25 10:51:20|10566.83|10566.83|10568.53|10568.53|10568.53|10568.53|10566.83|10566.83|0
1650883890000|2022-04-25 10:51:30|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|0
1650883910000|2022-04-25 10:51:50|10568.79|10568.79|10569.97|10569.97|10569.97|10569.97|10568.79|10568.79|0
1650883920000|2022-04-25 10:52:00|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|0
1650883950000|2022-04-25 10:52:30|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|0
1650883960000|2022-04-25 10:52:40|10569.43|10569.43|10570.61|10570.61|10570.61|10570.61|10569.43|10569.43|0
1650883980000|2022-04-25 10:53:00|10570.53|10570.53|10569.63|10569.63|10570.61|10570.61|10569.63|10569.63|0
1650883990000|2022-04-25 10:53:10|10569.29|10569.29|10569.75|10569.75|10569.75|10569.75|10569.29|10569.29|0
1650884000000|2022-04-25 10:53:20|10569.35|10569.35|10569.45|10569.45|10569.45|10569.45|10569.35|10569.35|0
1650884010000|2022-04-25 10:53:30|10569.11|10569.11|10568.92|10568.92|10569.11|10569.11|10568.92|10568.92|0
1650884020000|2022-04-25 10:53:40|10568.71|10568.71|10567.18|10567.18|10568.83|10568.83|10567.18|10567.18|0
1650884030000|2022-04-25 10:53:50|10566.84|10566.84|10566.84|10566.84|10566.84|10566.84|10566.84|10566.84|0
1650884040000|2022-04-25 10:54:00|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|0
1650884050000|2022-04-25 10:54:10|10563.91|10563.91|10563.83|10563.83|10564.11|10564.11|10563.83|10563.83|0
1650884060000|2022-04-25 10:54:20|10563.63|10563.63|10563.51|10563.51|10563.63|10563.63|10563.47|10563.47|0
1650884070000|2022-04-25 10:54:30|10562.33|10562.33|10561.93|10561.93|10562.33|10562.33|10561.93|10561.93|0
1650884080000|2022-04-25 10:54:40|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|0
1650884090000|2022-04-25 10:54:50|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|10561.31|0
1650884100000|2022-04-25 10:55:00|10561.24|10561.24|10561.18|10561.18|10561.24|10561.24|10561.18|10561.18|0
1650884150000|2022-04-25 10:55:50|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|10560.2|0
1650884160000|2022-04-25 10:56:00|10563.13|10563.13|10563.53|10563.53|10563.53|10563.53|10563.13|10563.13|0
1650884170000|2022-04-25 10:56:10|10563.18|10563.18|10563.18|10563.18|10563.18|10563.18|10563.18|10563.18|0
1650884210000|2022-04-25 10:56:50|10563.57|10563.57|10563.65|10563.65|10563.65|10563.65|10563.57|10563.57|0
1650884230000|2022-04-25 10:57:10|10564.04|10564.04|10564.44|10564.44|10564.44|10564.44|10564.04|10564.04|0
1650884240000|2022-04-25 10:57:20|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|0
1650884250000|2022-04-25 10:57:30|10564.44|10564.44|10564.56|10564.56|10564.56|10564.56|10564.44|10564.44|0
1650884270000|2022-04-25 10:57:50|10563.37|10563.37|10563.65|10563.65|10563.76|10563.76|10563.37|10563.37|0
1650884280000|2022-04-25 10:58:00|10561.69|10561.69|10562.5|10562.5|10562.5|10562.5|10561.53|10561.53|0
1650884300000|2022-04-25 10:58:20|10562.34|10562.34|10562.22|10562.22|10562.34|10562.34|10562.22|10562.22|0
1650884320000|2022-04-25 10:58:40|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|0
1650884340000|2022-04-25 10:59:00|10562.78|10562.78|10562.85|10562.85|10562.85|10562.85|10562.78|10562.78|0
1650884350000|2022-04-25 10:59:10|10564.04|10564.04|10564.69|10564.69|10564.69|10564.69|10564.04|10564.04|0
1650884360000|2022-04-25 10:59:20|10564.86|10564.86|10564.86|10564.86|10564.86|10564.86|10564.86|10564.86|0
1650884380000|2022-04-25 10:59:40|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|10564.7|0
1650884390000|2022-04-25 10:59:50|10564.93|10564.93|10564.83|10564.83|10564.93|10564.93|10564.7|10564.7|0
1650884400000|2022-04-25 11:00:00|10564.97|10564.97|10565.17|10565.17|10565.17|10565.17|10564.43|10564.43|0
1650884410000|2022-04-25 11:00:10|10565.01|10565.01|10565.1|10565.1|10565.19|10565.19|10565.01|10565.01|0
1650884420000|2022-04-25 11:00:20|10565.31|10565.31|10565.31|10565.31|10565.31|10565.31|10565.31|10565.31|0
1650884430000|2022-04-25 11:00:30|10565.81|10565.81|10569.09|10569.09|10569.09|10569.09|10565.81|10565.81|0
1650884440000|2022-04-25 11:00:40|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|0
1650884450000|2022-04-25 11:00:50|10569.41|10569.41|10568.69|10568.69|10569.67|10569.67|10568.69|10568.69|0
1650884460000|2022-04-25 11:01:00|10568.9|10568.9|10570.1|10570.1|10570.1|10570.1|10568.9|10568.9|0
1650884470000|2022-04-25 11:01:10|10570.14|10570.14|10570.54|10570.54|10570.54|10570.54|10570.14|10570.14|0
1650884480000|2022-04-25 11:01:20|10571.72|10571.72|10575.76|10575.76|10575.76|10575.76|10571.72|10571.72|0
1650884490000|2022-04-25 11:01:30|10576.26|10576.26|10576.26|10576.26|10576.26|10576.26|10576.26|10576.26|0
1650884510000|2022-04-25 11:01:50|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|10576.47|0
1650884520000|2022-04-25 11:02:00|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|10576.13|0
1650884530000|2022-04-25 11:02:10|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|10576.22|0
1650884540000|2022-04-25 11:02:20|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|0
1650884570000|2022-04-25 11:02:50|10579.59|10579.59|10579.59|10579.59|10579.59|10579.59|10579.59|10579.59|0
1650884580000|2022-04-25 11:03:00|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1650884590000|2022-04-25 11:03:10|10579.36|10579.36|10578.54|10578.54|10579.36|10579.36|10578.54|10578.54|0
1650884600000|2022-04-25 11:03:20|10581.47|10581.47|10581.47|10581.47|10581.47|10581.47|10581.47|10581.47|0
1650884640000|2022-04-25 11:04:00|10580.49|10580.49|10580.75|10580.75|10580.75|10580.75|10580.49|10580.49|0
1650884670000|2022-04-25 11:04:30|10579.57|10579.57|10576.49|10576.49|10579.57|10579.57|10576.49|10576.49|0
1650884680000|2022-04-25 11:04:40|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|0
1650884690000|2022-04-25 11:04:50|10576.65|10576.65|10578.44|10578.44|10578.44|10578.44|10576.53|10576.53|0
1650884700000|2022-04-25 11:05:00|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|10578.46|0
1650884720000|2022-04-25 11:05:20|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|10578.23|0
1650884750000|2022-04-25 11:05:50|10578.44|10578.44|10579.63|10579.63|10579.63|10579.63|10578.44|10578.44|0
1650884770000|2022-04-25 11:06:10|10581.58|10581.58|10580.6|10580.6|10581.58|10581.58|10580.6|10580.6|0
1650884780000|2022-04-25 11:06:20|10580.86|10580.86|10582.05|10582.05|10582.05|10582.05|10580.86|10580.86|0
1650884810000|2022-04-25 11:06:50|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|10581.88|0
1650884840000|2022-04-25 11:07:20|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|0
1650884850000|2022-04-25 11:07:30|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|10582.95|0
1650884860000|2022-04-25 11:07:40|10584.13|10584.13|10582.95|10582.95|10584.13|10584.13|10582.95|10582.95|0
1650884870000|2022-04-25 11:07:50|10581.76|10581.76|10578.23|10578.23|10581.76|10581.76|10578.23|10578.23|0
1650884900000|2022-04-25 11:08:20|10578.36|10578.36|10579.34|10579.34|10579.34|10579.34|10578.36|10578.36|0
1650884910000|2022-04-25 11:08:30|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|0
1650884920000|2022-04-25 11:08:40|10577.52|10577.52|10576.74|10576.74|10577.52|10577.52|10576.74|10576.74|0
1650884930000|2022-04-25 11:08:50|10575.89|10575.89|10574.91|10574.91|10575.89|10575.89|10573.94|10573.94|0
1650884940000|2022-04-25 11:09:00|10574.71|10574.71|10574.97|10574.97|10574.97|10574.97|10574.71|10574.71|0
1650884950000|2022-04-25 11:09:10|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|0
1650884960000|2022-04-25 11:09:20|10576.03|10576.03|10575.63|10575.63|10576.03|10576.03|10575.63|10575.63|0
1650884980000|2022-04-25 11:09:40|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|10575.74|0
1650884990000|2022-04-25 11:09:50|10575.63|10575.63|10575.32|10575.32|10575.63|10575.63|10575.32|10575.32|0
1650885000000|2022-04-25 11:10:00|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|0
1650885010000|2022-04-25 11:10:10|10575.38|10575.38|10575.72|10575.72|10575.72|10575.72|10575.38|10575.38|0
1650885040000|2022-04-25 11:10:40|10575.38|10575.38|10575.14|10575.14|10575.38|10575.38|10575.14|10575.14|0
1650885050000|2022-04-25 11:10:50|10574.64|10574.64|10574.72|10574.72|10574.72|10574.72|10574.64|10574.64|0
1650885060000|2022-04-25 11:11:00|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|10574.95|0
1650885090000|2022-04-25 11:11:30|10577.11|10577.11|10577.92|10577.92|10577.92|10577.92|10577.11|10577.11|0
1650885100000|2022-04-25 11:11:40|10578.03|10578.03|10577.8|10577.8|10578.15|10578.15|10577.8|10577.8|0
1650885110000|2022-04-25 11:11:50|10578.03|10578.03|10578.26|10578.26|10578.26|10578.26|10578.03|10578.03|0
1650885120000|2022-04-25 11:12:00|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|0
1650885130000|2022-04-25 11:12:10|10577.89|10577.89|10578.1|10578.1|10578.1|10578.1|10577.89|10577.89|0
1650885160000|2022-04-25 11:12:40|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|0
1650885180000|2022-04-25 11:13:00|10577.63|10577.63|10577.77|10577.77|10577.77|10577.77|10577.63|10577.63|0
1650885210000|2022-04-25 11:13:30|10576.58|10576.58|10575.61|10575.61|10576.58|10576.58|10575.61|10575.61|0
1650885240000|2022-04-25 11:14:00|10575.72|10575.72|10574.65|10574.65|10575.83|10575.83|10574.65|10574.65|0
1650885250000|2022-04-25 11:14:10|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|0
1650885260000|2022-04-25 11:14:20|10573.04|10573.04|10573.04|10573.04|10573.04|10573.04|10573.04|10573.04|0
1650885280000|2022-04-25 11:14:40|10573.43|10573.43|10573.43|10573.43|10573.43|10573.43|10573.43|10573.43|0
1650885290000|2022-04-25 11:14:50|10572.97|10572.97|10572.65|10572.65|10572.97|10572.97|10572.65|10572.65|0
1650885300000|2022-04-25 11:15:00|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|10572.33|0
1650885310000|2022-04-25 11:15:10|10572.12|10572.12|10572.35|10572.35|10572.35|10572.35|10572.12|10572.12|0
1650885320000|2022-04-25 11:15:20|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|10572.58|0
1650885340000|2022-04-25 11:15:40|10571.61|10571.61|10571.61|10571.61|10571.61|10571.61|10571.61|10571.61|0
1650885360000|2022-04-25 11:16:00|10571.37|10571.37|10572.14|10572.14|10572.14|10572.14|10571.37|10571.37|0
1650885370000|2022-04-25 11:16:10|10573.12|10573.12|10573.12|10573.12|10573.12|10573.12|10573.12|10573.12|0
1650885390000|2022-04-25 11:16:30|10573.34|10573.34|10573.51|10573.51|10573.51|10573.51|10573.34|10573.34|0
1650885410000|2022-04-25 11:16:50|10573.83|10573.83|10574.31|10574.31|10574.47|10574.47|10573.83|10573.83|0
1650885420000|2022-04-25 11:17:00|10574.47|10574.47|10573.29|10573.29|10574.47|10574.47|10573.29|10573.29|0
1650885440000|2022-04-25 11:17:20|10573.17|10573.17|10573.05|10573.05|10573.17|10573.17|10573.05|10573.05|0
1650885450000|2022-04-25 11:17:30|10572.26|10572.26|10571.86|10571.86|10572.26|10572.26|10571.86|10571.86|0
1650885460000|2022-04-25 11:17:40|10572.09|10572.09|10571.11|10571.11|10572.09|10572.09|10571.11|10571.11|0
1650885480000|2022-04-25 11:18:00|10571.07|10571.07|10570.86|10570.86|10571.07|10571.07|10570.86|10570.86|0
1650885490000|2022-04-25 11:18:10|10571.08|10571.08|10565.33|10565.33|10571.08|10571.08|10565.33|10565.33|0
1650885500000|2022-04-25 11:18:20|10565.13|10565.13|10564.63|10564.63|10565.13|10565.13|10564.63|10564.63|0
1650885510000|2022-04-25 11:18:30|10564.83|10564.83|10564.94|10564.94|10564.94|10564.94|10564.81|10564.81|0
1650885520000|2022-04-25 11:18:40|10565.19|10565.19|10565.19|10565.19|10565.19|10565.19|10565.19|10565.19|0
1650885530000|2022-04-25 11:18:50|10565.45|10565.45|10565.61|10565.61|10565.61|10565.61|10564.94|10564.94|0
1650885540000|2022-04-25 11:19:00|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|0
1650885560000|2022-04-25 11:19:20|10562.62|10562.62|10562.12|10562.12|10562.62|10562.62|10560.93|10560.93|0
1650885570000|2022-04-25 11:19:30|10561.95|10561.95|10561.95|10561.95|10561.95|10561.95|10561.95|10561.95|0
1650885580000|2022-04-25 11:19:40|10561.84|10561.84|10561.49|10561.49|10561.84|10561.84|10561.49|10561.49|0
1650885590000|2022-04-25 11:19:50|10560.39|10560.39|10559.47|10559.47|10560.39|10560.39|10559.47|10559.47|0
1650885600000|2022-04-25 11:20:00|10559.81|10559.81|10558.83|10558.83|10559.81|10559.81|10558.83|10558.83|0
1650885610000|2022-04-25 11:20:10|10558.44|10558.44|10558.51|10558.51|10558.51|10558.51|10558.44|10558.44|0
1650885620000|2022-04-25 11:20:20|10558.67|10558.67|10558.67|10558.67|10558.67|10558.67|10558.67|10558.67|0
1650885630000|2022-04-25 11:20:30|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|0
1650885640000|2022-04-25 11:20:40|10558.48|10558.48|10556.53|10556.53|10558.48|10558.48|10556.53|10556.53|0
1650885650000|2022-04-25 11:20:50|10557.5|10557.5|10556.03|10556.03|10557.74|10557.74|10555.78|10555.78|0
1650885660000|2022-04-25 11:21:00|10556.09|10556.09|10555.88|10555.88|10556.09|10556.09|10555.88|10555.88|0
1650885670000|2022-04-25 11:21:10|10555.67|10555.67|10555.54|10555.54|10555.67|10555.67|10555.33|10555.33|0
1650885680000|2022-04-25 11:21:20|10555.74|10555.74|10556.74|10556.74|10556.74|10556.74|10555.74|10555.74|0
1650885690000|2022-04-25 11:21:30|10557.72|10557.72|10557.84|10557.84|10557.84|10557.84|10557.72|10557.72|0
1650885700000|2022-04-25 11:21:40|10558.53|10558.53|10558.66|10558.66|10558.66|10558.66|10558.53|10558.53|0
1650885710000|2022-04-25 11:21:50|10559|10559|10559|10559|10559|10559|10559|10559|0
1650885730000|2022-04-25 11:22:10|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|0
1650885740000|2022-04-25 11:22:20|10559.37|10559.37|10563.03|10563.03|10563.03|10563.03|10559.37|10559.37|0
1650885760000|2022-04-25 11:22:40|10563.24|10563.24|10563.45|10563.45|10563.45|10563.45|10563.24|10563.24|0
1650885770000|2022-04-25 11:22:50|10563.62|10563.62|10590.43|10590.43|10591.65|10591.65|10563.62|10563.62|0
1650885780000|2022-04-25 11:23:00|10590.66|10590.66|10597.62|10597.62|10597.81|10597.81|10590.66|10590.66|0
1650885790000|2022-04-25 11:23:10|10597.74|10597.74|10594.52|10594.52|10597.74|10597.74|10591.43|10591.43|0
1650885800000|2022-04-25 11:23:20|10594.4|10594.4|10588.53|10588.53|10594.4|10594.4|10586.39|10586.39|0
1650885810000|2022-04-25 11:23:30|10588.93|10588.93|10590.23|10590.23|10591.37|10591.37|10588.93|10588.93|0
1650885820000|2022-04-25 11:23:40|10590.13|10590.13|10589.71|10589.71|10590.13|10590.13|10589.71|10589.71|0
1650885830000|2022-04-25 11:23:50|10589.45|10589.45|10585.09|10585.09|10589.45|10589.45|10585.09|10585.09|0
1650885840000|2022-04-25 11:24:00|10583.69|10583.69|10583.23|10583.23|10583.69|10583.69|10582.84|10582.84|0
1650885850000|2022-04-25 11:24:10|10583.49|10583.49|10587.18|10587.18|10587.18|10587.18|10583.49|10583.49|0
1650885860000|2022-04-25 11:24:20|10589.55|10589.55|10590.49|10590.49|10590.49|10590.49|10589.55|10589.55|0
1650885870000|2022-04-25 11:24:30|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|10590.28|0
1650885880000|2022-04-25 11:24:40|10589.18|10589.18|10587.86|10587.86|10589.18|10589.18|10587.68|10587.68|0
1650885890000|2022-04-25 11:24:50|10587.98|10587.98|10584.65|10584.65|10587.98|10587.98|10584.65|10584.65|0
1650885930000|2022-04-25 11:25:30|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|10583.35|0
1650885950000|2022-04-25 11:25:50|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|0
1650885960000|2022-04-25 11:26:00|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|10584.3|0
1650885970000|2022-04-25 11:26:10|10584.41|10584.41|10584.3|10584.3|10584.41|10584.41|10584.3|10584.3|0
1650886000000|2022-04-25 11:26:40|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|0
1650886010000|2022-04-25 11:26:50|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|0
1650886020000|2022-04-25 11:27:00|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|10583.67|0
1650886040000|2022-04-25 11:27:20|10582.59|10582.59|10580.66|10580.66|10582.59|10582.59|10580.66|10580.66|0
1650886050000|2022-04-25 11:27:30|10580.5|10580.5|10580.17|10580.17|10580.71|10580.71|10580.17|10580.17|0
1650886060000|2022-04-25 11:27:40|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|10581.35|0
1650886070000|2022-04-25 11:27:50|10581.42|10581.42|10581.27|10581.27|10581.42|10581.42|10581.27|10581.27|0
1650886080000|2022-04-25 11:28:00|10581.18|10581.18|10579.01|10579.01|10581.18|10581.18|10579.01|10579.01|0
1650886090000|2022-04-25 11:28:10|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|10578.89|0
1650886100000|2022-04-25 11:28:20|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|10577.7|0
1650886110000|2022-04-25 11:28:30|10576.73|10576.73|10576.33|10576.33|10576.73|10576.73|10576.33|10576.33|0
1650886140000|2022-04-25 11:29:00|10576.59|10576.59|10575.61|10575.61|10576.59|10576.59|10575.61|10575.61|0
1650886150000|2022-04-25 11:29:10|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|0
1650886160000|2022-04-25 11:29:20|10575.48|10575.48|10574.79|10574.79|10575.48|10575.48|10574.79|10574.79|0
1650886170000|2022-04-25 11:29:30|10574.72|10574.72|10574.72|10574.72|10574.72|10574.72|10574.72|10574.72|0
1650886190000|2022-04-25 11:29:50|10574.4|10574.4|10573.22|10573.22|10574.4|10574.4|10573.22|10573.22|0
1650886200000|2022-04-25 11:30:00|10571.06|10571.06|10572.61|10572.61|10572.61|10572.61|10570.48|10570.48|0
1650886260000|2022-04-25 11:31:00|10572.68|10572.68|10572.37|10572.37|10572.68|10572.68|10572.37|10572.37|0
1650886270000|2022-04-25 11:31:10|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1650886290000|2022-04-25 11:31:30|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|10572.38|0
1650886310000|2022-04-25 11:31:50|10572.64|10572.64|10572.87|10572.87|10572.87|10572.87|10572.64|10572.64|0
1650886320000|2022-04-25 11:32:00|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|0
1650886330000|2022-04-25 11:32:10|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|10572.94|0
1650886340000|2022-04-25 11:32:20|10573.07|10573.07|10573.65|10573.65|10573.65|10573.65|10573.07|10573.07|0
1650886350000|2022-04-25 11:32:30|10573.52|10573.52|10578.23|10578.23|10578.23|10578.23|10573.52|10573.52|0
1650886390000|2022-04-25 11:33:10|10578.39|10578.39|10578.69|10578.69|10578.69|10578.69|10578.39|10578.39|0
1650886400000|2022-04-25 11:33:20|10578.9|10578.9|10578.67|10578.67|10578.9|10578.9|10578.67|10578.67|0
1650886430000|2022-04-25 11:33:50|10579.06|10579.06|10580.45|10580.45|10580.45|10580.45|10579.06|10579.06|0
1650886440000|2022-04-25 11:34:00|10580.7|10580.7|10581.45|10581.45|10581.66|10581.66|10580.7|10580.7|0
1650886450000|2022-04-25 11:34:10|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|10581.61|0
1650886480000|2022-04-25 11:34:40|10582.02|10582.02|10581.88|10581.88|10582.02|10582.02|10581.88|10581.88|0
1650886500000|2022-04-25 11:35:00|10585.79|10585.79|10589.97|10589.97|10589.97|10589.97|10585.79|10585.79|0
1650886510000|2022-04-25 11:35:10|10590.09|10590.09|10590.69|10590.69|10590.69|10590.69|10590.09|10590.09|0
1650886520000|2022-04-25 11:35:20|10590.91|10590.91|10593.06|10593.06|10593.48|10593.48|10590.91|10590.91|0
1650886530000|2022-04-25 11:35:30|10593.86|10593.86|10596.44|10596.44|10596.44|10596.44|10593.86|10593.86|0
1650886540000|2022-04-25 11:35:40|10596.86|10596.86|10597.02|10597.02|10597.02|10597.02|10596.86|10596.86|0
1650886550000|2022-04-25 11:35:50|10597.25|10597.25|10597.66|10597.66|10597.66|10597.66|10597.25|10597.25|0
1650886560000|2022-04-25 11:36:00|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|0
1650886580000|2022-04-25 11:36:20|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|0
1650886590000|2022-04-25 11:36:30|10597.72|10597.72|10596.74|10596.74|10597.72|10597.72|10596.74|10596.74|0
1650886620000|2022-04-25 11:37:00|10596.49|10596.49|10596.49|10596.49|10596.49|10596.49|10596.49|10596.49|0
1650886630000|2022-04-25 11:37:10|10595.51|10595.51|10595.51|10595.51|10595.51|10595.51|10595.51|10595.51|0
1650886640000|2022-04-25 11:37:20|10595.6|10595.6|10598.28|10598.28|10598.28|10598.28|10595.6|10595.6|0
1650886650000|2022-04-25 11:37:30|10598.02|10598.02|10598.22|10598.22|10598.22|10598.22|10598.02|10598.02|0
1650886690000|2022-04-25 11:38:10|10598.32|10598.32|10598.55|10598.55|10598.55|10598.55|10598.32|10598.32|0
1650886710000|2022-04-25 11:38:30|10598.78|10598.78|10598.69|10598.69|10598.78|10598.78|10598.53|10598.53|0
1650886720000|2022-04-25 11:38:40|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|10598.64|0
1650886740000|2022-04-25 11:39:00|10598.53|10598.53|10599.71|10599.71|10599.71|10599.71|10598.53|10598.53|0
1650886750000|2022-04-25 11:39:10|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|0
1650886760000|2022-04-25 11:39:20|10600.92|10600.92|10600.52|10600.52|10600.92|10600.92|10600.52|10600.52|0
1650886770000|2022-04-25 11:39:30|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|0
1650886780000|2022-04-25 11:39:40|10600.03|10600.03|10599.05|10599.05|10600.23|10600.23|10599.05|10599.05|0
1650886790000|2022-04-25 11:39:50|10598.07|10598.07|10598.15|10598.15|10598.15|10598.15|10598.07|10598.07|0
1650886810000|2022-04-25 11:40:10|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|10597.75|0
1650886820000|2022-04-25 11:40:20|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|10597.86|0
1650886830000|2022-04-25 11:40:30|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|0
1650886860000|2022-04-25 11:41:00|10597.11|10597.11|10597.11|10597.11|10597.11|10597.11|10597.11|10597.11|0
1650886870000|2022-04-25 11:41:10|10597.23|10597.23|10597.23|10597.23|10597.23|10597.23|10597.23|10597.23|0
1650886890000|2022-04-25 11:41:30|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|10597.14|0
1650886900000|2022-04-25 11:41:40|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|10597.83|0
1650886910000|2022-04-25 11:41:50|10597.71|10597.71|10597.71|10597.71|10597.71|10597.71|10597.71|10597.71|0
1650886920000|2022-04-25 11:42:00|10597.37|10597.37|10598.55|10598.55|10598.55|10598.55|10597.37|10597.37|0
1650886950000|2022-04-25 11:42:30|10598.3|10598.3|10597.95|10597.95|10598.3|10598.3|10597.95|10597.95|0
1650886980000|2022-04-25 11:43:00|10595.59|10595.59|10595.82|10595.82|10595.82|10595.82|10595.47|10595.47|0
1650886990000|2022-04-25 11:43:10|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|10595.47|0
1650887000000|2022-04-25 11:43:20|10595.07|10595.07|10594.26|10594.26|10595.07|10595.07|10594.26|10594.26|0
1650887010000|2022-04-25 11:43:30|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|0
1650887020000|2022-04-25 11:43:40|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|10594.26|0
1650887050000|2022-04-25 11:44:10|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|0
1650887090000|2022-04-25 11:44:50|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|0
1650887100000|2022-04-25 11:45:00|10594.08|10594.08|10593.8|10593.8|10594.08|10594.08|10593.8|10593.8|0
1650887110000|2022-04-25 11:45:10|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|10592.62|0
1650887130000|2022-04-25 11:45:30|10591.64|10591.64|10591.37|10591.37|10591.64|10591.64|10591.14|10591.14|0
1650887140000|2022-04-25 11:45:40|10591.72|10591.72|10591.21|10591.21|10591.72|10591.72|10591.21|10591.21|0
1650887150000|2022-04-25 11:45:50|10590.24|10590.24|10590.24|10590.24|10590.24|10590.24|10590.24|10590.24|0
1650887160000|2022-04-25 11:46:00|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|10590.74|0
1650887180000|2022-04-25 11:46:20|10590.9|10590.9|10591.11|10591.11|10591.11|10591.11|10590.9|10590.9|0
1650887190000|2022-04-25 11:46:30|10592.09|10592.09|10594.6|10594.6|10594.95|10594.95|10592.09|10592.09|0
1650887200000|2022-04-25 11:46:40|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|10594.83|0
1650887220000|2022-04-25 11:47:00|10594.96|10594.96|10594.96|10594.96|10594.96|10594.96|10594.96|10594.96|0
1650887230000|2022-04-25 11:47:10|10595.57|10595.57|10595.69|10595.69|10595.69|10595.69|10595.57|10595.57|0
1650887280000|2022-04-25 11:48:00|10596.87|10596.87|10596.87|10596.87|10596.87|10596.87|10596.87|10596.87|0
1650887290000|2022-04-25 11:48:10|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|10596.74|0
1650887300000|2022-04-25 11:48:20|10599.11|10599.11|10599.32|10599.32|10599.32|10599.32|10599.11|10599.11|0
1650887310000|2022-04-25 11:48:30|10600.5|10600.5|10600.63|10600.63|10600.63|10600.63|10600.5|10600.5|0
1650887320000|2022-04-25 11:48:40|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|10600.78|0
1650887330000|2022-04-25 11:48:50|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|0
1650887340000|2022-04-25 11:49:00|10600.95|10600.95|10600.95|10600.95|10600.95|10600.95|10600.95|10600.95|0
1650887350000|2022-04-25 11:49:10|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|0
1650887360000|2022-04-25 11:49:20|10600.95|10600.95|10600.85|10600.85|10600.95|10600.95|10600.85|10600.85|0
1650887370000|2022-04-25 11:49:30|10599.66|10599.66|10599.78|10599.78|10599.78|10599.78|10599.66|10599.66|0
1650887380000|2022-04-25 11:49:40|10598.6|10598.6|10598.6|10598.6|10598.6|10598.6|10598.6|10598.6|0
1650887390000|2022-04-25 11:49:50|10597.42|10597.42|10597.42|10597.42|10597.42|10597.42|10597.42|10597.42|0
1650887400000|2022-04-25 11:50:00|10597.2|10597.2|10596.02|10596.02|10597.2|10597.2|10596.02|10596.02|0
1650887410000|2022-04-25 11:50:10|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|10595.79|0
1650887430000|2022-04-25 11:50:30|10594.99|10594.99|10595.39|10595.39|10595.39|10595.39|10594.99|10594.99|0
1650887440000|2022-04-25 11:50:40|10594.99|10594.99|10595.2|10595.2|10595.2|10595.2|10594.99|10594.99|0
1650887450000|2022-04-25 11:50:50|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|10595.4|0
1650887460000|2022-04-25 11:51:00|10595.8|10595.8|10595.96|10595.96|10595.96|10595.96|10595.8|10595.8|0
1650887470000|2022-04-25 11:51:10|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|10596.09|0
1650887480000|2022-04-25 11:51:20|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|0
1650887490000|2022-04-25 11:51:30|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|0
1650887500000|2022-04-25 11:51:40|10597.62|10597.62|10598|10598|10599.89|10599.89|10597.62|10597.62|0
1650887510000|2022-04-25 11:51:50|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|10598.08|0
1650887520000|2022-04-25 11:52:00|10598.29|10598.29|10598.29|10598.29|10598.29|10598.29|10598.29|10598.29|0
1650887530000|2022-04-25 11:52:10|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|0
1650887540000|2022-04-25 11:52:20|10598.82|10598.82|10599.16|10599.16|10599.16|10599.16|10598.82|10598.82|0
1650887550000|2022-04-25 11:52:30|10599.24|10599.24|10598.05|10598.05|10599.24|10599.24|10598.05|10598.05|0
1650887560000|2022-04-25 11:52:40|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|10597.08|0
1650887580000|2022-04-25 11:53:00|10597.15|10597.15|10596.5|10596.5|10597.15|10597.15|10596.5|10596.5|0
1650887600000|2022-04-25 11:53:20|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|0
1650887610000|2022-04-25 11:53:30|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|0
1650887620000|2022-04-25 11:53:40|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|10594.5|0
1650887630000|2022-04-25 11:53:50|10594.55|10594.55|10594.57|10594.57|10594.57|10594.57|10594.55|10594.55|0
1650887650000|2022-04-25 11:54:10|10594.34|10594.34|10594.21|10594.21|10594.34|10594.34|10594.21|10594.21|0
1650887660000|2022-04-25 11:54:20|10594.33|10594.33|10594.16|10594.16|10594.33|10594.33|10594.16|10594.16|0
1650887690000|2022-04-25 11:54:50|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|0
1650887710000|2022-04-25 11:55:10|10594.57|10594.57|10594.42|10594.42|10594.57|10594.57|10594.42|10594.42|0
1650887720000|2022-04-25 11:55:20|10594.57|10594.57|10594.56|10594.56|10594.57|10594.57|10594.45|10594.45|0
1650887740000|2022-04-25 11:55:40|10593.58|10593.58|10593.03|10593.03|10593.66|10593.66|10593.03|10593.03|0
1650887750000|2022-04-25 11:55:50|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|10594.21|0
1650887760000|2022-04-25 11:56:00|10595.4|10595.4|10596.58|10596.58|10596.58|10596.58|10595.4|10595.4|0
1650887780000|2022-04-25 11:56:20|10597.76|10597.76|10598.87|10598.87|10598.87|10598.87|10597.76|10597.76|0
1650887790000|2022-04-25 11:56:30|10600.05|10600.05|10601.49|10601.49|10601.49|10601.49|10600.05|10600.05|0
1650887800000|2022-04-25 11:56:40|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|0
1650887820000|2022-04-25 11:57:00|10600.4|10600.4|10600.4|10600.4|10600.4|10600.4|10600.4|10600.4|0
1650887840000|2022-04-25 11:57:20|10601.58|10601.58|10602.76|10602.76|10602.76|10602.76|10601.58|10601.58|0
1650887860000|2022-04-25 11:57:40|10601.58|10601.58|10601.5|10601.5|10601.58|10601.58|10601.5|10601.5|0
1650887870000|2022-04-25 11:57:50|10602.69|10602.69|10599.37|10599.37|10602.69|10602.69|10599.14|10599.14|0
1650887880000|2022-04-25 11:58:00|10599.25|10599.25|10598.69|10598.69|10601.62|10601.62|10598.69|10598.69|0
1650887890000|2022-04-25 11:58:10|10599.87|10599.87|10599.76|10599.76|10599.87|10599.87|10599.76|10599.76|0
1650887900000|2022-04-25 11:58:20|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|10600.94|0
1650887910000|2022-04-25 11:58:30|10601.34|10601.34|10603.9|10603.9|10603.9|10603.9|10601.34|10601.34|0
1650887930000|2022-04-25 11:58:50|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|0
1650887940000|2022-04-25 11:59:00|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1650887960000|2022-04-25 11:59:20|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|10604.89|0
1650887970000|2022-04-25 11:59:30|10605.87|10605.87|10607.2|10607.2|10607.2|10607.2|10605.87|10605.87|0
1650887980000|2022-04-25 11:59:40|10607.54|10607.54|10606.36|10606.36|10607.54|10607.54|10606.36|10606.36|0
1650887990000|2022-04-25 11:59:50|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|10606.55|0
1650888000000|2022-04-25 12:00:00|10606.67|10606.67|10606.83|10606.83|10607.34|10607.34|10606.67|10606.67|0
1650888010000|2022-04-25 12:00:10|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|10606.96|0
1650888020000|2022-04-25 12:00:20|10607.08|10607.08|10607.2|10607.2|10607.2|10607.2|10607.08|10607.08|0
1650888040000|2022-04-25 12:00:40|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|10607.3|0
1650888100000|2022-04-25 12:01:40|10608.48|10608.48|10607.45|10607.45|10608.63|10608.63|10607.45|10607.45|0
1650888130000|2022-04-25 12:02:10|10606.27|10606.27|10606.43|10606.43|10606.59|10606.59|10606.27|10606.27|0
1650888140000|2022-04-25 12:02:20|10607.4|10607.4|10606.62|10606.62|10607.4|10607.4|10606.62|10606.62|0
1650888150000|2022-04-25 12:02:30|10606.2|10606.2|10606.97|10606.97|10606.97|10606.97|10606.2|10606.2|0
1650888160000|2022-04-25 12:02:40|10605.79|10605.79|10604.17|10604.17|10605.79|10605.79|10604.17|10604.17|0
1650888170000|2022-04-25 12:02:50|10604.06|10604.06|10603.94|10603.94|10604.06|10604.06|10603.94|10603.94|0
1650888180000|2022-04-25 12:03:00|10604.92|10604.92|10604.55|10604.55|10604.92|10604.92|10604.43|10604.43|0
1650888200000|2022-04-25 12:03:20|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|10604.31|0
1650888240000|2022-04-25 12:04:00|10604.55|10604.55|10604.04|10604.04|10604.55|10604.55|10604.04|10604.04|0
1650888260000|2022-04-25 12:04:20|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|10604.38|0
1650888270000|2022-04-25 12:04:30|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|0
1650888280000|2022-04-25 12:04:40|10604.27|10604.27|10604.04|10604.04|10604.27|10604.27|10604.04|10604.04|0
1650888290000|2022-04-25 12:04:50|10603.06|10603.06|10600.7|10600.7|10603.06|10603.06|10600.7|10600.7|0
1650888300000|2022-04-25 12:05:00|10599.72|10599.72|10599.2|10599.2|10599.72|10599.72|10598.53|10598.53|0
1650888310000|2022-04-25 12:05:10|10599.41|10599.41|10599.41|10599.41|10599.41|10599.41|10599.41|10599.41|0
1650888320000|2022-04-25 12:05:20|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|0
1650888340000|2022-04-25 12:05:40|10600.32|10600.32|10601.3|10601.3|10601.3|10601.3|10600.32|10600.32|0
1650888350000|2022-04-25 12:05:50|10600.95|10600.95|10601.12|10601.12|10601.12|10601.12|10599.94|10599.94|0
1650888360000|2022-04-25 12:06:00|10599.94|10599.94|10599.94|10599.94|10599.94|10599.94|10599.94|10599.94|0
1650888370000|2022-04-25 12:06:10|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|0
1650888380000|2022-04-25 12:06:20|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|0
1650888390000|2022-04-25 12:06:30|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|10600.07|0
1650888420000|2022-04-25 12:07:00|10600.27|10600.27|10599.29|10599.29|10600.27|10600.27|10599.29|10599.29|0
1650888440000|2022-04-25 12:07:20|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|10598.31|0
1650888460000|2022-04-25 12:07:40|10598.48|10598.48|10598.48|10598.48|10598.55|10598.55|10598.48|10598.48|0
1650888480000|2022-04-25 12:08:00|10598.69|10598.69|10599.32|10599.32|10599.32|10599.32|10598.69|10598.69|0
1650888490000|2022-04-25 12:08:10|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|0
1650888500000|2022-04-25 12:08:20|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|10599.6|0
1650888510000|2022-04-25 12:08:30|10600.57|10600.57|10600.57|10600.57|10600.57|10600.57|10600.57|10600.57|0
1650888520000|2022-04-25 12:08:40|10599.64|10599.64|10599.64|10599.64|10599.64|10599.64|10599.64|10599.64|0
1650888540000|2022-04-25 12:09:00|10599.53|10599.53|10599.4|10599.4|10599.53|10599.53|10599.4|10599.4|0
1650888560000|2022-04-25 12:09:20|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|10599.05|0
1650888570000|2022-04-25 12:09:30|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|10598.98|0
1650888580000|2022-04-25 12:09:40|10598.58|10598.58|10598.38|10598.38|10598.58|10598.58|10598.18|10598.18|0
1650888590000|2022-04-25 12:09:50|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|0
1650888610000|2022-04-25 12:10:10|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|10598.44|0
1650888630000|2022-04-25 12:10:30|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|0
1650888640000|2022-04-25 12:10:40|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|0
1650888650000|2022-04-25 12:10:50|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|10598.54|0
1650888660000|2022-04-25 12:11:00|10599.73|10599.73|10600.7|10600.7|10600.7|10600.7|10599.73|10599.73|0
1650888670000|2022-04-25 12:11:10|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|10602.65|0
1650888680000|2022-04-25 12:11:20|10603.83|10603.83|10603.14|10603.14|10603.83|10603.83|10603.14|10603.14|0
1650888690000|2022-04-25 12:11:30|10603.27|10603.27|10601.85|10601.85|10603.27|10603.27|10601.85|10601.85|0
1650888700000|2022-04-25 12:11:40|10600.88|10600.88|10600.88|10600.88|10600.88|10600.88|10600.88|10600.88|0
1650888710000|2022-04-25 12:11:50|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|10600.25|0
1650888720000|2022-04-25 12:12:00|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|10600.12|0
1650888760000|2022-04-25 12:12:40|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|0
1650888780000|2022-04-25 12:13:00|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|0
1650888790000|2022-04-25 12:13:10|10597.2|10597.2|10597.11|10597.11|10597.2|10597.2|10597.11|10597.11|0
1650888800000|2022-04-25 12:13:20|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|10596.99|0
1650888820000|2022-04-25 12:13:40|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|0
1650888840000|2022-04-25 12:14:00|10597.5|10597.5|10598.69|10598.69|10598.69|10598.69|10597.5|10597.5|0
1650888850000|2022-04-25 12:14:10|10599.03|10599.03|10600.21|10600.21|10600.21|10600.21|10599.03|10599.03|0
1650888880000|2022-04-25 12:14:40|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|0
1650888900000|2022-04-25 12:15:00|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1650888920000|2022-04-25 12:15:20|10599.08|10599.08|10599.08|10599.08|10599.08|10599.08|10599.08|10599.08|0
1650888950000|2022-04-25 12:15:50|10598.88|10598.88|10598.78|10598.78|10598.88|10598.88|10598.78|10598.78|0
1650888960000|2022-04-25 12:16:00|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|0
1650888970000|2022-04-25 12:16:10|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|0
1650888990000|2022-04-25 12:16:30|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|10599.66|0
1650889000000|2022-04-25 12:16:40|10602.02|10602.02|10602.02|10602.02|10602.02|10602.02|10602.02|10602.02|0
1650889010000|2022-04-25 12:16:50|10601.9|10601.9|10601.9|10601.9|10601.9|10601.9|10601.9|10601.9|0
1650889020000|2022-04-25 12:17:00|10603.09|10603.09|10603.09|10603.09|10603.09|10603.09|10603.09|10603.09|0
1650889030000|2022-04-25 12:17:10|10603.35|10603.35|10603.35|10603.35|10603.35|10603.35|10603.35|10603.35|0
1650889040000|2022-04-25 12:17:20|10603.5|10603.5|10603.65|10603.65|10603.65|10603.65|10603.5|10603.5|0
1650889060000|2022-04-25 12:17:40|10603.73|10603.73|10603.65|10603.65|10603.73|10603.73|10603.65|10603.65|0
1650889070000|2022-04-25 12:17:50|10603.86|10603.86|10603.86|10603.86|10603.86|10603.86|10603.86|10603.86|0
1650889080000|2022-04-25 12:18:00|10603.69|10603.69|10604.43|10604.43|10604.43|10604.43|10603.69|10603.69|0
1650889090000|2022-04-25 12:18:10|10604.36|10604.36|10604.36|10604.36|10604.36|10604.36|10604.36|10604.36|0
1650889100000|2022-04-25 12:18:20|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|10604.78|0
1650889120000|2022-04-25 12:18:40|10605.18|10605.18|10606.53|10606.53|10606.53|10606.53|10605.18|10605.18|0
1650889130000|2022-04-25 12:18:50|10606.13|10606.13|10606.13|10606.13|10606.13|10606.13|10605.74|10605.74|0
1650889180000|2022-04-25 12:19:40|10609.06|10609.06|10609.6|10609.6|10609.6|10609.6|10609.06|10609.06|0
1650889200000|2022-04-25 12:20:00|10609.78|10609.78|10609.67|10609.67|10609.78|10609.78|10609.67|10609.67|0
1650889210000|2022-04-25 12:20:10|10609.8|10609.8|10608.61|10608.61|10609.8|10609.8|10608.61|10608.61|0
1650889220000|2022-04-25 12:20:20|10608.96|10608.96|10608.96|10608.96|10608.96|10608.96|10608.96|10608.96|0
1650889230000|2022-04-25 12:20:30|10607.78|10607.78|10608.75|10608.75|10608.75|10608.75|10607.78|10607.78|0
1650889260000|2022-04-25 12:21:00|10609.94|10609.94|10610.1|10610.1|10610.1|10610.1|10609.94|10609.94|0
1650889270000|2022-04-25 12:21:10|10610.6|10610.6|10611.52|10611.52|10611.52|10611.52|10610.6|10610.6|0
1650889280000|2022-04-25 12:21:20|10612.78|10612.78|10612.41|10612.41|10613.2|10613.2|10612.41|10612.41|0
1650889300000|2022-04-25 12:21:40|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|0
1650889310000|2022-04-25 12:21:50|10613.18|10613.18|10613.32|10613.32|10613.32|10613.32|10613.18|10613.18|0
1650889320000|2022-04-25 12:22:00|10612.91|10612.91|10611.54|10611.54|10613.11|10613.11|10611.54|10611.54|0
1650889330000|2022-04-25 12:22:10|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|0
1650889350000|2022-04-25 12:22:30|10609.6|10609.6|10609.6|10609.6|10609.6|10609.6|10609.6|10609.6|0
1650889360000|2022-04-25 12:22:40|10609.53|10609.53|10609.4|10609.4|10609.53|10609.53|10609.4|10609.4|0
1650889370000|2022-04-25 12:22:50|10610.38|10610.38|10610.48|10610.48|10610.48|10610.48|10610.24|10610.24|0
1650889380000|2022-04-25 12:23:00|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|10611.66|0
1650889480000|2022-04-25 12:24:40|10611.74|10611.74|10611.74|10611.74|10611.74|10611.74|10611.74|10611.74|0
1650889500000|2022-04-25 12:25:00|10611.69|10611.69|10611.92|10611.92|10611.92|10611.92|10611.69|10611.69|0
1650889510000|2022-04-25 12:25:10|10612.42|10612.42|10614.79|10614.79|10614.79|10614.79|10612.42|10612.42|0
1650889520000|2022-04-25 12:25:20|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|0
1650889530000|2022-04-25 12:25:30|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|10614.74|0
1650889570000|2022-04-25 12:26:10|10614.39|10614.39|10614.62|10614.62|10614.62|10614.62|10614.39|10614.39|0
1650889580000|2022-04-25 12:26:20|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|0
1650889590000|2022-04-25 12:26:30|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|0
1650889610000|2022-04-25 12:26:50|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|0
1650889620000|2022-04-25 12:27:00|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|10613.78|0
1650889640000|2022-04-25 12:27:20|10613.59|10613.59|10613.53|10613.53|10613.59|10613.59|10613.53|10613.53|0
1650889650000|2022-04-25 12:27:30|10613.46|10613.46|10613.59|10613.59|10613.59|10613.59|10613.46|10613.46|0
1650889660000|2022-04-25 12:27:40|10613.76|10613.76|10613.93|10613.93|10613.93|10613.93|10613.76|10613.76|0
1650889670000|2022-04-25 12:27:50|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|0
1650889710000|2022-04-25 12:28:30|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|0
1650889740000|2022-04-25 12:29:00|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|10613.44|0
1650889770000|2022-04-25 12:29:30|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|0
1650889780000|2022-04-25 12:29:40|10612.6|10612.6|10615.81|10615.81|10615.81|10615.81|10612.6|10612.6|0
1650889790000|2022-04-25 12:29:50|10616.78|10616.78|10616.9|10616.9|10616.9|10616.9|10616.78|10616.78|0
1650889800000|2022-04-25 12:30:00|10616.88|10616.88|10617.08|10617.08|10617.08|10617.08|10616.88|10616.88|0
1650889810000|2022-04-25 12:30:10|10616.95|10616.95|10615.77|10615.77|10616.95|10616.95|10615.77|10615.77|0
1650889820000|2022-04-25 12:30:20|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|10616.16|0
1650889830000|2022-04-25 12:30:30|10616.33|10616.33|10616.1|10616.1|10616.33|10616.33|10616.1|10616.1|0
1650889870000|2022-04-25 12:31:10|10616.3|10616.3|10616.03|10616.03|10616.3|10616.3|10616.03|10616.03|0
1650889880000|2022-04-25 12:31:20|10616.38|10616.38|10617.56|10617.56|10617.56|10617.56|10616.38|10616.38|0
1650889890000|2022-04-25 12:31:30|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|10617.41|0
1650889920000|2022-04-25 12:32:00|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|10619.36|0
1650889930000|2022-04-25 12:32:10|10619.87|10619.87|10619.87|10619.87|10619.87|10619.87|10619.87|10619.87|0
1650889940000|2022-04-25 12:32:20|10618.54|10618.54|10617.04|10617.04|10618.54|10618.54|10617.04|10617.04|0
1650889950000|2022-04-25 12:32:30|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|10617.16|0
1650889970000|2022-04-25 12:32:50|10617.29|10617.29|10615.51|10615.51|10617.29|10617.29|10615.51|10615.51|0
1650889980000|2022-04-25 12:33:00|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|10615.4|0
1650890000000|2022-04-25 12:33:20|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|10615.51|0
1650890010000|2022-04-25 12:33:30|10616.02|10616.02|10616.02|10616.02|10616.02|10616.02|10616.02|10616.02|0
1650890020000|2022-04-25 12:33:40|10615.85|10615.85|10615.69|10615.69|10616.02|10616.02|10615.69|10615.69|0
1650890030000|2022-04-25 12:33:50|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|0
1650890040000|2022-04-25 12:34:00|10616.8|10616.8|10616.89|10616.89|10616.89|10616.89|10616.8|10616.8|0
1650890050000|2022-04-25 12:34:10|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|0
1650890070000|2022-04-25 12:34:30|10618.37|10618.37|10618.25|10618.25|10618.37|10618.37|10618.25|10618.25|0
1650890100000|2022-04-25 12:35:00|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|10618.41|0
1650890130000|2022-04-25 12:35:30|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1650890150000|2022-04-25 12:35:50|10617.63|10617.63|10616.94|10616.94|10617.63|10617.63|10616.94|10616.94|0
1650890160000|2022-04-25 12:36:00|10616.82|10616.82|10617.38|10617.38|10617.38|10617.38|10615.85|10615.85|0
1650890200000|2022-04-25 12:36:40|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|10616.4|0
1650890210000|2022-04-25 12:36:50|10616.33|10616.33|10616.33|10616.33|10616.33|10616.33|10616.33|10616.33|0
1650890220000|2022-04-25 12:37:00|10616.41|10616.41|10617.39|10617.39|10617.39|10617.39|10616.41|10616.41|0
1650890240000|2022-04-25 12:37:20|10617.6|10617.6|10617.94|10617.94|10617.94|10617.94|10617.6|10617.6|0
1650890250000|2022-04-25 12:37:30|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|0
1650890270000|2022-04-25 12:37:50|10619.08|10619.08|10619.06|10619.06|10619.22|10619.22|10619.06|10619.06|0
1650890310000|2022-04-25 12:38:30|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|0
1650890330000|2022-04-25 12:38:50|10617.8|10617.8|10617.18|10617.18|10617.8|10617.8|10617.18|10617.18|0
1650890350000|2022-04-25 12:39:10|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|0
1650890360000|2022-04-25 12:39:20|10618.44|10618.44|10617.07|10617.07|10618.44|10618.44|10617.07|10617.07|0
1650890400000|2022-04-25 12:40:00|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|10618.25|0
1650890430000|2022-04-25 12:40:30|10618.45|10618.45|10618.66|10618.66|10618.66|10618.66|10618.45|10618.45|0
1650890440000|2022-04-25 12:40:40|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|10618.58|0
1650890450000|2022-04-25 12:40:50|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|0
1650890460000|2022-04-25 12:41:00|10618.58|10618.58|10618.35|10618.35|10618.58|10618.58|10618.35|10618.35|0
1650890510000|2022-04-25 12:41:50|10618.49|10618.49|10618.46|10618.46|10618.49|10618.49|10618.1|10618.1|0
1650890520000|2022-04-25 12:42:00|10618.25|10618.25|10619.23|10619.23|10619.23|10619.23|10618.25|10618.25|0
1650890530000|2022-04-25 12:42:10|10619.35|10619.35|10619.46|10619.46|10619.58|10619.58|10619.35|10619.35|0
1650890540000|2022-04-25 12:42:20|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|0
1650890580000|2022-04-25 12:43:00|10619.23|10619.23|10619.62|10619.62|10619.62|10619.62|10619.23|10619.23|0
1650890600000|2022-04-25 12:43:20|10619.96|10619.96|10621.04|10621.04|10621.04|10621.04|10619.9|10619.9|0
1650890610000|2022-04-25 12:43:30|10621.2|10621.2|10621.41|10621.41|10621.41|10621.41|10621.2|10621.2|0
1650890620000|2022-04-25 12:43:40|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|0
1650890630000|2022-04-25 12:43:50|10623.43|10623.43|10623.56|10623.56|10623.56|10623.56|10623.43|10623.43|0
1650890640000|2022-04-25 12:44:00|10624.54|10624.54|10627.31|10627.31|10627.31|10627.31|10624.54|10624.54|0
1650890650000|2022-04-25 12:44:10|10627.11|10627.11|10627.11|10627.11|10627.11|10627.11|10627.11|10627.11|0
1650890660000|2022-04-25 12:44:20|10625.75|10625.75|10623.56|10623.56|10625.75|10625.75|10623.56|10623.56|0
1650890690000|2022-04-25 12:44:50|10623.9|10623.9|10623.9|10623.9|10623.9|10623.9|10623.9|10623.9|0
1650890700000|2022-04-25 12:45:00|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|0
1650890710000|2022-04-25 12:45:10|10624.38|10624.38|10624.38|10624.38|10624.38|10624.38|10624.38|10624.38|0
1650890740000|2022-04-25 12:45:40|10624|10624|10624|10624|10624|10624|10624|10624|0
1650890760000|2022-04-25 12:46:00|10623.77|10623.77|10622.9|10622.9|10623.88|10623.88|10622.9|10622.9|0
1650890780000|2022-04-25 12:46:20|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|10623.88|0
1650890830000|2022-04-25 12:47:10|10623.72|10623.72|10623.88|10623.88|10623.88|10623.88|10623.72|10623.72|0
1650890840000|2022-04-25 12:47:20|10623.67|10623.67|10623.06|10623.06|10623.67|10623.67|10623.06|10623.06|0
1650890860000|2022-04-25 12:47:40|10624.25|10624.25|10623.84|10623.84|10624.25|10624.25|10623.84|10623.84|0
1650890870000|2022-04-25 12:47:50|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|10624.05|0
1650890880000|2022-04-25 12:48:00|10624.19|10624.19|10624.07|10624.07|10624.19|10624.19|10624.07|10624.07|0
1650890890000|2022-04-25 12:48:10|10625.25|10625.25|10625.1|10625.1|10625.25|10625.25|10625.1|10625.1|0
1650890910000|2022-04-25 12:48:30|10625.33|10625.33|10625.45|10625.45|10625.57|10625.57|10625.33|10625.33|0
1650890920000|2022-04-25 12:48:40|10625.67|10625.67|10625.67|10625.67|10625.67|10625.67|10625.67|10625.67|0
1650890940000|2022-04-25 12:49:00|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|0
1650890950000|2022-04-25 12:49:10|10626.55|10626.55|10626.55|10626.55|10626.55|10626.55|10626.55|10626.55|0
1650890960000|2022-04-25 12:49:20|10626.63|10626.63|10627.26|10627.26|10627.26|10627.26|10626.28|10626.28|0
1650890970000|2022-04-25 12:49:30|10627.34|10627.34|10626.08|10626.08|10627.47|10627.47|10626.08|10626.08|0
1650890980000|2022-04-25 12:49:40|10626.28|10626.28|10625.85|10625.85|10626.28|10626.28|10625.85|10625.85|0
1650891000000|2022-04-25 12:50:00|10625.45|10625.45|10624.59|10624.59|10625.45|10625.45|10624.47|10624.47|0
1650891010000|2022-04-25 12:50:10|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|10624.39|0
1650891040000|2022-04-25 12:50:40|10623.99|10623.99|10623.99|10623.99|10623.99|10623.99|10623.99|10623.99|0
1650891060000|2022-04-25 12:51:00|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|10622.81|0
1650891070000|2022-04-25 12:51:10|10621.62|10621.62|10620.48|10620.48|10621.62|10621.62|10620.48|10620.48|0
1650891080000|2022-04-25 12:51:20|10620.42|10620.42|10620.25|10620.25|10620.42|10620.42|10620.25|10620.25|0
1650891090000|2022-04-25 12:51:30|10619.91|10619.91|10619.6|10619.6|10619.91|10619.91|10619.48|10619.48|0
1650891100000|2022-04-25 12:51:40|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|0
1650891110000|2022-04-25 12:51:50|10618.21|10618.21|10618|10618|10618.21|10618.21|10618|10618|0
1650891120000|2022-04-25 12:52:00|10617.79|10617.79|10617.03|10617.03|10618|10618|10617.03|10617.03|0
1650891160000|2022-04-25 12:52:40|10616.93|10616.93|10616.93|10616.93|10616.93|10616.93|10616.93|10616.93|0
1650891180000|2022-04-25 12:53:00|10616.73|10616.73|10616.78|10616.78|10617.36|10617.36|10616.27|10616.27|0
1650891190000|2022-04-25 12:53:10|10617.96|10617.96|10616.32|10616.32|10617.96|10617.96|10616.32|10616.32|0
1650891200000|2022-04-25 12:53:20|10616.25|10616.25|10616.06|10616.06|10616.75|10616.75|10615.97|10615.97|0
1650891210000|2022-04-25 12:53:30|10616.17|10616.17|10616.01|10616.01|10616.17|10616.17|10616.01|10616.01|0
1650891220000|2022-04-25 12:53:40|10615.8|10615.8|10612.56|10612.56|10615.8|10615.8|10612.56|10612.56|0
1650891240000|2022-04-25 12:54:00|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1650891260000|2022-04-25 12:54:20|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|10611.86|0
1650891270000|2022-04-25 12:54:30|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|0
1650891300000|2022-04-25 12:55:00|10611.76|10611.76|10612.79|10612.79|10612.79|10612.79|10611.63|10611.63|0
1650891310000|2022-04-25 12:55:10|10613|10613|10615.39|10615.39|10615.39|10615.39|10613|10613|0
1650891320000|2022-04-25 12:55:20|10615.67|10615.67|10616.4|10616.4|10616.68|10616.68|10615.5|10615.5|0
1650891330000|2022-04-25 12:55:30|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|0
1650891340000|2022-04-25 12:55:40|10616.52|10616.52|10616.66|10616.66|10616.66|10616.66|10616.52|10616.52|0
1650891350000|2022-04-25 12:55:50|10617.84|10617.84|10617.84|10617.84|10617.84|10617.84|10617.84|10617.84|0
1650891370000|2022-04-25 12:56:10|10617.97|10617.97|10621.11|10621.11|10621.11|10621.11|10617.97|10617.97|0
1650891380000|2022-04-25 12:56:20|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|0
1650891400000|2022-04-25 12:56:40|10620.96|10620.96|10620.62|10620.62|10621.03|10621.03|10620.62|10620.62|0
1650891410000|2022-04-25 12:56:50|10620.34|10620.34|10620.39|10620.39|10620.39|10620.39|10619.99|10619.99|0
1650891460000|2022-04-25 12:57:40|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|0
1650891470000|2022-04-25 12:57:50|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|0
1650891480000|2022-04-25 12:58:00|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|0
1650891500000|2022-04-25 12:58:20|10622.5|10622.5|10622.5|10622.5|10622.5|10622.5|10622.5|10622.5|0
1650891510000|2022-04-25 12:58:30|10622.38|10622.38|10622.46|10622.46|10622.46|10622.46|10622.26|10622.26|0
1650891520000|2022-04-25 12:58:40|10622.58|10622.58|10621.44|10621.44|10622.74|10622.74|10621.44|10621.44|0
1650891550000|2022-04-25 12:59:10|10622.63|10622.63|10622.83|10622.83|10622.83|10622.83|10622.63|10622.63|0
1650891560000|2022-04-25 12:59:20|10623.06|10623.06|10624.77|10624.77|10624.77|10624.77|10623.06|10623.06|0
1650891570000|2022-04-25 12:59:30|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|0
1650891590000|2022-04-25 12:59:50|10625.61|10625.61|10626.01|10626.01|10626.01|10626.01|10625.61|10625.61|0
1650891610000|2022-04-25 13:00:10|10627.97|10627.97|10628.56|10628.56|10628.56|10628.56|10627.97|10627.97|0
1650891630000|2022-04-25 13:00:30|10628.33|10628.33|10628.22|10628.22|10628.33|10628.33|10628.22|10628.22|0
1650891640000|2022-04-25 13:00:40|10628.42|10628.42|10628.06|10628.06|10628.42|10628.42|10628.06|10628.06|0
1650891700000|2022-04-25 13:01:40|10627.86|10627.86|10627.74|10627.74|10627.86|10627.86|10627.74|10627.74|0
1650891710000|2022-04-25 13:01:50|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|0
1650891720000|2022-04-25 13:02:00|10626.42|10626.42|10628.38|10628.38|10628.38|10628.38|10626.42|10626.42|0
1650891730000|2022-04-25 13:02:10|10629.35|10629.35|10627.4|10627.4|10629.35|10629.35|10627.4|10627.4|0
1650891780000|2022-04-25 13:03:00|10627.23|10627.23|10626.12|10626.12|10627.23|10627.23|10626.12|10626.12|0
1650891790000|2022-04-25 13:03:10|10626.06|10626.06|10626.17|10626.17|10626.17|10626.17|10626.06|10626.06|0
1650891800000|2022-04-25 13:03:20|10626.38|10626.38|10628.04|10628.04|10628.54|10628.54|10626.38|10626.38|0
1650891820000|2022-04-25 13:03:40|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|0
1650891830000|2022-04-25 13:03:50|10626.65|10626.65|10626.86|10626.86|10626.86|10626.86|10626.65|10626.65|0
1650891870000|2022-04-25 13:04:30|10625.68|10625.68|10624.49|10624.49|10625.68|10625.68|10623.31|10623.31|0
1650891880000|2022-04-25 13:04:40|10622.54|10622.54|10621.59|10621.59|10622.54|10622.54|10621.49|10621.49|0
1650891890000|2022-04-25 13:04:50|10621.36|10621.36|10620.03|10620.03|10621.57|10621.57|10620.03|10620.03|0
1650891900000|2022-04-25 13:05:00|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|10620.14|0
1650891910000|2022-04-25 13:05:10|10620.26|10620.26|10620.06|10620.06|10620.26|10620.26|10620.06|10620.06|0
1650891930000|2022-04-25 13:05:30|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|0
1650891940000|2022-04-25 13:05:40|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|10619.62|0
1650891950000|2022-04-25 13:05:50|10619.22|10619.22|10619.32|10619.32|10619.32|10619.32|10619.22|10619.22|0
1650891960000|2022-04-25 13:06:00|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|10619.24|0
1650891970000|2022-04-25 13:06:10|10620.22|10620.22|10620.35|10620.35|10620.35|10620.35|10619.87|10619.87|0
1650891980000|2022-04-25 13:06:20|10618.4|10618.4|10619.37|10619.37|10619.58|10619.58|10618.4|10618.4|0
1650891990000|2022-04-25 13:06:30|10619.31|10619.31|10621.67|10621.67|10621.67|10621.67|10619.31|10619.31|0
1650892000000|2022-04-25 13:06:40|10622.86|10622.86|10625.93|10625.93|10625.93|10625.93|10622.86|10622.86|0
1650892010000|2022-04-25 13:06:50|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|0
1650892030000|2022-04-25 13:07:10|10626.35|10626.35|10628.13|10628.13|10628.13|10628.13|10626.35|10626.35|0
1650892040000|2022-04-25 13:07:20|10628.47|10628.47|10629.66|10629.66|10629.66|10629.66|10628.47|10628.47|0
1650892050000|2022-04-25 13:07:30|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|0
1650892060000|2022-04-25 13:07:40|10628.22|10628.22|10628.22|10628.22|10628.22|10628.22|10628.22|10628.22|0
1650892090000|2022-04-25 13:08:10|10627.82|10627.82|10627.82|10627.82|10627.82|10627.82|10627.82|10627.82|0
1650892100000|2022-04-25 13:08:20|10627.48|10627.48|10627.08|10627.08|10627.48|10627.48|10627.08|10627.08|0
1650892110000|2022-04-25 13:08:30|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|10627.21|0
1650892120000|2022-04-25 13:08:40|10627.25|10627.25|10627.25|10627.25|10627.25|10627.25|10627.25|10627.25|0
1650892150000|2022-04-25 13:09:10|10628.44|10628.44|10628.83|10628.83|10628.83|10628.83|10628.44|10628.44|0
1650892170000|2022-04-25 13:09:30|10629.18|10629.18|10630.16|10630.16|10630.16|10630.16|10629.18|10629.18|0
1650892180000|2022-04-25 13:09:40|10631.13|10631.13|10633.19|10633.19|10633.19|10633.19|10631.13|10631.13|0
1650892190000|2022-04-25 13:09:50|10633.69|10633.69|10633.69|10633.69|10633.86|10633.86|10633.69|10633.69|0
1650892200000|2022-04-25 13:10:00|10633.58|10633.58|10634.03|10634.03|10634.03|10634.03|10633.58|10633.58|0
1650892210000|2022-04-25 13:10:10|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|10634.16|0
1650892220000|2022-04-25 13:10:20|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|0
1650892230000|2022-04-25 13:10:30|10633.99|10633.99|10629.73|10629.73|10633.99|10633.99|10629.5|10629.5|0
1650892240000|2022-04-25 13:10:40|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|10629.85|0
1650892270000|2022-04-25 13:11:10|10629.71|10629.71|10629.71|10629.71|10629.71|10629.71|10629.71|10629.71|0
1650892310000|2022-04-25 13:11:50|10629.65|10629.65|10630.83|10630.83|10630.83|10630.83|10629.65|10629.65|0
1650892320000|2022-04-25 13:12:00|10631.04|10631.04|10632.22|10632.22|10632.22|10632.22|10631.04|10631.04|0
1650892330000|2022-04-25 13:12:10|10633.02|10633.02|10633.36|10633.36|10633.36|10633.36|10633.02|10633.02|0
1650892340000|2022-04-25 13:12:20|10632.96|10632.96|10631.83|10631.83|10632.96|10632.96|10631.78|10631.78|0
1650892350000|2022-04-25 13:12:30|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|0
1650892360000|2022-04-25 13:12:40|10634.19|10634.19|10633.58|10633.58|10634.19|10634.19|10633.58|10633.58|0
1650892410000|2022-04-25 13:13:30|10634.77|10634.77|10635.77|10635.77|10635.77|10635.77|10634.77|10634.77|0
1650892420000|2022-04-25 13:13:40|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|0
1650892430000|2022-04-25 13:13:50|10636.22|10636.22|10636.46|10636.46|10636.46|10636.46|10636.22|10636.22|0
1650892440000|2022-04-25 13:14:00|10638.82|10638.82|10640.01|10640.01|10640.01|10640.01|10638.82|10638.82|0
1650892450000|2022-04-25 13:14:10|10638.82|10638.82|10640.14|10640.14|10640.14|10640.14|10638.82|10638.82|0
1650892460000|2022-04-25 13:14:20|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|0
1650892470000|2022-04-25 13:14:30|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|10639.17|0
1650892480000|2022-04-25 13:14:40|10639.54|10639.54|10639.54|10639.54|10639.54|10639.54|10639.54|10639.54|0
1650892500000|2022-04-25 13:15:00|10639.8|10639.8|10639.87|10639.87|10639.87|10639.87|10639.8|10639.8|0
1650892510000|2022-04-25 13:15:10|10640.03|10640.03|10640.24|10640.24|10640.24|10640.24|10640.03|10640.03|0
1650892520000|2022-04-25 13:15:20|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|10639.27|0
1650892530000|2022-04-25 13:15:30|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|0
1650892550000|2022-04-25 13:15:50|10639.55|10639.55|10640.69|10640.69|10640.69|10640.69|10639.55|10639.55|0
1650892570000|2022-04-25 13:16:10|10640.82|10640.82|10640.82|10640.82|10640.82|10640.82|10640.82|10640.82|0
1650892580000|2022-04-25 13:16:20|10640.61|10640.61|10639.43|10639.43|10640.61|10640.61|10639.43|10639.43|0
1650892600000|2022-04-25 13:16:40|10640.61|10640.61|10642.98|10642.98|10643.09|10643.09|10640.61|10640.61|0
1650892610000|2022-04-25 13:16:50|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|0
1650892640000|2022-04-25 13:17:20|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|10641.68|0
1650892650000|2022-04-25 13:17:30|10641.47|10641.47|10641.47|10641.47|10641.47|10641.47|10641.47|10641.47|0
1650892670000|2022-04-25 13:17:50|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|0
1650892680000|2022-04-25 13:18:00|10641.28|10641.28|10641.28|10641.28|10641.28|10641.28|10641.28|10641.28|0
1650892720000|2022-04-25 13:18:40|10641.15|10641.15|10641.26|10641.26|10641.38|10641.38|10641.15|10641.15|0
1650892730000|2022-04-25 13:18:50|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|10642.45|0
1650892750000|2022-04-25 13:19:10|10642.61|10642.61|10642.61|10642.61|10642.61|10642.61|10642.61|10642.61|0
1650892760000|2022-04-25 13:19:20|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|0
1650892790000|2022-04-25 13:19:50|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|10643.05|0
1650892800000|2022-04-25 13:20:00|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|10643.45|0
1650892810000|2022-04-25 13:20:10|10643.19|10643.19|10644.17|10644.17|10644.17|10644.17|10643.19|10643.19|0
1650892830000|2022-04-25 13:20:30|10644.57|10644.57|10645.36|10645.36|10645.36|10645.36|10644.57|10644.57|0
1650892840000|2022-04-25 13:20:40|10645.49|10645.49|10646.18|10646.18|10646.18|10646.18|10645.49|10645.49|0
1650892850000|2022-04-25 13:20:50|10647.15|10647.15|10647.31|10647.31|10647.31|10647.31|10647.15|10647.15|0
1650892860000|2022-04-25 13:21:00|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|10646.91|0
1650892870000|2022-04-25 13:21:10|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|0
1650892880000|2022-04-25 13:21:20|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|10644.94|0
1650892890000|2022-04-25 13:21:30|10645.15|10645.15|10645.29|10645.29|10645.29|10645.29|10645.15|10645.15|0
1650892920000|2022-04-25 13:22:00|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|0
1650892940000|2022-04-25 13:22:20|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|10645.57|0
1650892950000|2022-04-25 13:22:30|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|0
1650892970000|2022-04-25 13:22:50|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|10645.22|0
1650892980000|2022-04-25 13:23:00|10645.45|10645.45|10645.17|10645.17|10645.45|10645.45|10645.06|10645.06|0
1650892990000|2022-04-25 13:23:10|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|10645.1|0
1650893000000|2022-04-25 13:23:20|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|0
1650893030000|2022-04-25 13:23:50|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|10645.43|0
1650893050000|2022-04-25 13:24:10|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|10645.54|0
1650893080000|2022-04-25 13:24:40|10645.31|10645.31|10645.31|10645.31|10645.31|10645.31|10645.31|10645.31|0
1650893090000|2022-04-25 13:24:50|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|0
1650893100000|2022-04-25 13:25:00|10647.08|10647.08|10648.26|10648.26|10648.26|10648.26|10647.08|10647.08|0
1650893110000|2022-04-25 13:25:10|10649.24|10649.24|10650.52|10650.52|10650.52|10650.52|10649.24|10649.24|0
1650893130000|2022-04-25 13:25:30|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|0
1650893150000|2022-04-25 13:25:50|10650.35|10650.35|10650|10650|10650.35|10650.35|10650|10650|0
1650893160000|2022-04-25 13:26:00|10650.08|10650.08|10649.85|10649.85|10650.08|10650.08|10649.85|10649.85|0
1650893170000|2022-04-25 13:26:10|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|0
1650893180000|2022-04-25 13:26:20|10650.45|10650.45|10651.42|10651.42|10651.42|10651.42|10650.45|10650.45|0
1650893190000|2022-04-25 13:26:30|10651.1|10651.1|10651.21|10651.21|10651.21|10651.21|10651.1|10651.1|0
1650893200000|2022-04-25 13:26:40|10651.56|10651.56|10650.33|10650.33|10651.56|10651.56|10650.33|10650.33|0
1650893220000|2022-04-25 13:27:00|10650.46|10650.46|10650.46|10650.46|10650.46|10650.46|10650.46|10650.46|0
1650893240000|2022-04-25 13:27:20|10648.09|10648.09|10642.76|10642.76|10648.09|10648.09|10642.76|10642.76|0
1650893250000|2022-04-25 13:27:30|10642.26|10642.26|10643.78|10643.78|10643.78|10643.78|10642.26|10642.26|0
1650893260000|2022-04-25 13:27:40|10643.39|10643.39|10643.17|10643.17|10643.39|10643.39|10643.17|10643.17|0
1650893280000|2022-04-25 13:28:00|10643.02|10643.02|10642.28|10642.28|10643.02|10643.02|10642.28|10642.28|0
1650893290000|2022-04-25 13:28:10|10641.31|10641.31|10640.78|10640.78|10641.31|10641.31|10640.78|10640.78|0
1650893300000|2022-04-25 13:28:20|10641.28|10641.28|10640.02|10640.02|10641.28|10641.28|10640.02|10640.02|0
1650893310000|2022-04-25 13:28:30|10639.79|10639.79|10639.68|10639.68|10639.79|10639.79|10639.68|10639.68|0
1650893320000|2022-04-25 13:28:40|10639.77|10639.77|10639.29|10639.29|10639.77|10639.77|10639.29|10639.29|0
1650893330000|2022-04-25 13:28:50|10639.52|10639.52|10637.56|10637.56|10639.52|10639.52|10637.56|10637.56|0
1650893340000|2022-04-25 13:29:00|10637.49|10637.49|10635.33|10635.33|10637.49|10637.49|10635.33|10635.33|0
1650893350000|2022-04-25 13:29:10|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|10634.83|0
1650893360000|2022-04-25 13:29:20|10634.71|10634.71|10634.43|10634.43|10634.71|10634.71|10634.43|10634.43|0
1650893370000|2022-04-25 13:29:30|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|0
1650893380000|2022-04-25 13:29:40|10634.24|10634.24|10634.24|10634.24|10634.24|10634.24|10634.24|10634.24|0
1650893390000|2022-04-25 13:29:50|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|10633.93|0
1650893400000|2022-04-25 13:30:00|10634.02|10634.02|10635.46|10635.46|10635.8|10635.8|10632.97|10632.97|0
1650893410000|2022-04-25 13:30:10|10635.25|10635.25|10636.23|10636.23|10636.23|10636.23|10635.25|10635.25|0
1650893420000|2022-04-25 13:30:20|10637|10637|10637.39|10637.39|10637.39|10637.39|10637|10637|0
1650893430000|2022-04-25 13:30:30|10637.63|10637.63|10637.03|10637.03|10638.43|10638.43|10636.85|10636.85|0
1650893440000|2022-04-25 13:30:40|10636.06|10636.06|10635.31|10635.31|10636.06|10636.06|10635.31|10635.31|0
1650893450000|2022-04-25 13:30:50|10635.1|10635.1|10634.51|10634.51|10635.1|10635.1|10634.51|10634.51|0
1650893460000|2022-04-25 13:31:00|10634.9|10634.9|10636.02|10636.02|10636.02|10636.02|10634.51|10634.51|0
1650893470000|2022-04-25 13:31:10|10636.25|10636.25|10640.73|10640.73|10640.73|10640.73|10636.25|10636.25|0
1650893480000|2022-04-25 13:31:20|10641.53|10641.53|10640.63|10640.63|10641.53|10641.53|10640.63|10640.63|0
1650893490000|2022-04-25 13:31:30|10638.26|10638.26|10639.45|10639.45|10639.45|10639.45|10638.26|10638.26|0
1650893500000|2022-04-25 13:31:40|10639.29|10639.29|10637.49|10637.49|10639.29|10639.29|10637.49|10637.49|0
1650893510000|2022-04-25 13:31:50|10637.3|10637.3|10638.41|10638.41|10638.41|10638.41|10637.3|10637.3|0
1650893520000|2022-04-25 13:32:00|10638.21|10638.21|10642.18|10642.18|10642.18|10642.18|10638.21|10638.21|0
1650893530000|2022-04-25 13:32:10|10642.41|10642.41|10644.25|10644.25|10645.55|10645.55|10642.41|10642.41|0
1650893540000|2022-04-25 13:32:20|10642.29|10642.29|10641.96|10641.96|10642.29|10642.29|10639.8|10639.8|0
1650893550000|2022-04-25 13:32:30|10643.14|10643.14|10644.44|10644.44|10644.67|10644.67|10643.14|10643.14|0
1650893560000|2022-04-25 13:32:40|10644.28|10644.28|10644.28|10644.28|10644.28|10644.28|10644.28|10644.28|0
1650893570000|2022-04-25 13:32:50|10645.46|10645.46|10645.66|10645.66|10645.66|10645.66|10645.46|10645.46|0
1650893580000|2022-04-25 13:33:00|10645.55|10645.55|10643.82|10643.82|10645.55|10645.55|10640.69|10640.69|0
1650893590000|2022-04-25 13:33:10|10642.64|10642.64|10641.66|10641.66|10642.85|10642.85|10641.66|10641.66|0
1650893600000|2022-04-25 13:33:20|10640.48|10640.48|10641.34|10641.34|10641.46|10641.46|10640.48|10640.48|0
1650893610000|2022-04-25 13:33:30|10641|10641|10641|10641|10641|10641|10641|10641|0
1650893620000|2022-04-25 13:33:40|10638.15|10638.15|10637.59|10637.59|10638.15|10638.15|10637.59|10637.59|0
1650893630000|2022-04-25 13:33:50|10637.5|10637.5|10636.35|10636.35|10637.5|10637.5|10636.35|10636.35|0
1650893640000|2022-04-25 13:34:00|10636.5|10636.5|10635.4|10635.4|10636.85|10636.85|10635.4|10635.4|0
1650893650000|2022-04-25 13:34:10|10634.92|10634.92|10633.74|10633.74|10635.04|10635.04|10633.74|10633.74|0
1650893660000|2022-04-25 13:34:20|10634.09|10634.09|10633.85|10633.85|10634.09|10634.09|10633.85|10633.85|0
1650893670000|2022-04-25 13:34:30|10634.2|10634.2|10639.13|10639.13|10639.13|10639.13|10633.97|10633.97|0
1650893680000|2022-04-25 13:34:40|10640.32|10640.32|10641.34|10641.34|10642.87|10642.87|10639.13|10639.13|0
1650893690000|2022-04-25 13:34:50|10640.36|10640.36|10643.52|10643.52|10643.52|10643.52|10640.36|10640.36|0
1650893700000|2022-04-25 13:35:00|10643.59|10643.59|10648.95|10648.95|10648.97|10648.97|10643.59|10643.59|0
1650893710000|2022-04-25 13:35:10|10649.21|10649.21|10655.17|10655.17|10655.17|10655.17|10648.95|10648.95|0
1650893720000|2022-04-25 13:35:20|10655.41|10655.41|10652.82|10652.82|10655.75|10655.75|10652.82|10652.82|0
1650893730000|2022-04-25 13:35:30|10653.8|10653.8|10656.35|10656.35|10656.7|10656.7|10653.8|10653.8|0
1650893740000|2022-04-25 13:35:40|10656.52|10656.52|10660.57|10660.57|10660.57|10660.57|10656.52|10656.52|0
1650893750000|2022-04-25 13:35:50|10659.39|10659.39|10657.97|10657.97|10659.39|10659.39|10657.68|10657.68|0
1650893760000|2022-04-25 13:36:00|10657.28|10657.28|10654.54|10654.54|10657.28|10657.28|10654.54|10654.54|0
1650893770000|2022-04-25 13:36:10|10654.75|10654.75|10655.54|10655.54|10655.54|10655.54|10654.68|10654.68|0
1650893780000|2022-04-25 13:36:20|10654.35|10654.35|10655.65|10655.65|10655.65|10655.65|10654.35|10654.35|0
1650893790000|2022-04-25 13:36:30|10655.95|10655.95|10656.05|10656.05|10656.05|10656.05|10654.85|10654.85|0
1650893800000|2022-04-25 13:36:40|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|10656.1|0
1650893810000|2022-04-25 13:36:50|10655.98|10655.98|10654.32|10654.32|10655.98|10655.98|10654.32|10654.32|0
1650893820000|2022-04-25 13:37:00|10655.5|10655.5|10654.41|10654.41|10655.59|10655.59|10654.41|10654.41|0
1650893830000|2022-04-25 13:37:10|10654.75|10654.75|10656.03|10656.03|10656.63|10656.63|10654.75|10654.75|0
1650893840000|2022-04-25 13:37:20|10655.91|10655.91|10655.41|10655.41|10655.91|10655.91|10655.41|10655.41|0
1650893850000|2022-04-25 13:37:30|10656.59|10656.59|10657.89|10657.89|10657.89|10657.89|10656.52|10656.52|0
1650893860000|2022-04-25 13:37:40|10658.39|10658.39|10658.25|10658.25|10659.13|10659.13|10658.25|10658.25|0
1650893870000|2022-04-25 13:37:50|10658.37|10658.37|10658.37|10658.37|10658.37|10658.37|10658.37|10658.37|0
1650893880000|2022-04-25 13:38:00|10658.52|10658.52|10658.54|10658.54|10658.54|10658.54|10657.35|10657.35|0
1650893890000|2022-04-25 13:38:10|10658.74|10658.74|10657.36|10657.36|10658.74|10658.74|10657.36|10657.36|0
1650893900000|2022-04-25 13:38:20|10656.97|10656.97|10657.36|10657.36|10657.36|10657.36|10655.78|10655.78|0
1650893910000|2022-04-25 13:38:30|10657.25|10657.25|10656.27|10656.27|10657.25|10657.25|10656.27|10656.27|0
1650893920000|2022-04-25 13:38:40|10657.25|10657.25|10656.41|10656.41|10657.25|10657.25|10656.41|10656.41|0
1650893930000|2022-04-25 13:38:50|10655.43|10655.43|10656.59|10656.59|10656.59|10656.59|10655.32|10655.32|0
1650893940000|2022-04-25 13:39:00|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|0
1650893950000|2022-04-25 13:39:10|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|10655.52|0
1650893960000|2022-04-25 13:39:20|10655|10655|10655|10655|10655|10655|10655|10655|0
1650893970000|2022-04-25 13:39:30|10654.89|10654.89|10653.42|10653.42|10654.89|10654.89|10653.42|10653.42|0
1650893980000|2022-04-25 13:39:40|10651.06|10651.06|10650.66|10650.66|10651.06|10651.06|10650.66|10650.66|0
1650893990000|2022-04-25 13:39:50|10649.48|10649.48|10655.05|10655.05|10655.05|10655.05|10649.48|10649.48|0
1650894000000|2022-04-25 13:40:00|10654.25|10654.25|10654.37|10654.37|10654.37|10654.37|10654.25|10654.25|0
1650894010000|2022-04-25 13:40:10|10654.54|10654.54|10654.54|10654.54|10654.54|10654.54|10654.54|10654.54|0
1650894030000|2022-04-25 13:40:30|10654.74|10654.74|10654.8|10654.8|10654.8|10654.8|10654.74|10654.74|0
1650894040000|2022-04-25 13:40:40|10654.87|10654.87|10657.68|10657.68|10657.68|10657.68|10654.87|10654.87|0
1650894050000|2022-04-25 13:40:50|10658.07|10658.07|10659.26|10659.26|10659.26|10659.26|10658.07|10658.07|0
1650894060000|2022-04-25 13:41:00|10659.37|10659.37|10657.47|10657.47|10659.89|10659.89|10656.99|10656.99|0
1650894070000|2022-04-25 13:41:10|10657.59|10657.59|10661.28|10661.28|10661.63|10661.63|10657.59|10657.59|0
1650894080000|2022-04-25 13:41:20|10660.31|10660.31|10659.12|10659.12|10660.31|10660.31|10659.12|10659.12|0
1650894090000|2022-04-25 13:41:30|10658.78|10658.78|10658.33|10658.33|10658.94|10658.94|10657.92|10657.92|0
1650894110000|2022-04-25 13:41:50|10658.1|10658.1|10657.84|10657.84|10658.1|10658.1|10657.84|10657.84|0
1650894120000|2022-04-25 13:42:00|10657.93|10657.93|10656.05|10656.05|10657.93|10657.93|10656.05|10656.05|0
1650894130000|2022-04-25 13:42:10|10657.63|10657.63|10658.61|10658.61|10658.81|10658.81|10657.63|10657.63|0
1650894140000|2022-04-25 13:42:20|10659.79|10659.79|10660.77|10660.77|10660.77|10660.77|10659.79|10659.79|0
1650894150000|2022-04-25 13:42:30|10660.6|10660.6|10665.27|10665.27|10665.33|10665.33|10660.6|10660.6|0
1650894160000|2022-04-25 13:42:40|10666.24|10666.24|10664.74|10664.74|10667.73|10667.73|10664.74|10664.74|0
1650894170000|2022-04-25 13:42:50|10664.62|10664.62|10664.45|10664.45|10664.62|10664.62|10664.45|10664.45|0
1650894180000|2022-04-25 13:43:00|10664.57|10664.57|10664.21|10664.21|10664.57|10664.57|10664.21|10664.21|0
1650894190000|2022-04-25 13:43:10|10666.17|10666.17|10666.37|10666.37|10666.37|10666.37|10665.19|10665.19|0
1650894200000|2022-04-25 13:43:20|10666.58|10666.58|10666.77|10666.77|10666.98|10666.98|10666.58|10666.58|0
1650894210000|2022-04-25 13:43:30|10665.59|10665.59|10670.61|10670.61|10670.61|10670.61|10665.59|10665.59|0
1650894220000|2022-04-25 13:43:40|10670.26|10670.26|10669.86|10669.86|10670.26|10670.26|10669.86|10669.86|0
1650894230000|2022-04-25 13:43:50|10669.46|10669.46|10668.48|10668.48|10669.46|10669.46|10668.48|10668.48|0
1650894240000|2022-04-25 13:44:00|10667.3|10667.3|10666.52|10666.52|10667.3|10667.3|10665.34|10665.34|0
1650894250000|2022-04-25 13:44:10|10665.55|10665.55|10664.77|10664.77|10667.5|10667.5|10664.77|10664.77|0
1650894260000|2022-04-25 13:44:20|10664.54|10664.54|10665.19|10665.19|10665.72|10665.72|10664.42|10664.42|0
1650894270000|2022-04-25 13:44:30|10664.78|10664.78|10664.18|10664.18|10664.78|10664.78|10663.2|10663.2|0
1650894280000|2022-04-25 13:44:40|10665.36|10665.36|10666.13|10666.13|10666.13|10666.13|10665.36|10665.36|0
1650894290000|2022-04-25 13:44:50|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|0
1650894300000|2022-04-25 13:45:00|10667.5|10667.5|10665.41|10665.41|10669.18|10669.18|10665.41|10665.41|0
1650894310000|2022-04-25 13:45:10|10664.23|10664.23|10664.49|10664.49|10664.49|10664.49|10664.23|10664.23|0
1650894320000|2022-04-25 13:45:20|10663.3|10663.3|10658.4|10658.4|10663.3|10663.3|10657.9|10657.9|0
1650894330000|2022-04-25 13:45:30|10658.58|10658.58|10658.81|10658.81|10658.81|10658.81|10658.58|10658.58|0
1650894340000|2022-04-25 13:45:40|10658.66|10658.66|10658.42|10658.42|10658.66|10658.66|10658.42|10658.42|0
1650894350000|2022-04-25 13:45:50|10657.92|10657.92|10657.98|10657.98|10657.98|10657.98|10657.92|10657.92|0
1650894360000|2022-04-25 13:46:00|10657.92|10657.92|10656.06|10656.06|10657.92|10657.92|10656.06|10656.06|0
1650894370000|2022-04-25 13:46:10|10655.66|10655.66|10653.84|10653.84|10655.66|10655.66|10652.86|10652.86|0
1650894380000|2022-04-25 13:46:20|10653.72|10653.72|10651.35|10651.35|10653.72|10653.72|10651.35|10651.35|0
1650894400000|2022-04-25 13:46:40|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|10651.14|0
1650894410000|2022-04-25 13:46:50|10653.51|10653.51|10653.71|10653.71|10653.71|10653.71|10653.51|10653.51|0
1650894420000|2022-04-25 13:47:00|10653.48|10653.48|10651.88|10651.88|10653.48|10653.48|10650.78|10650.78|0
1650894430000|2022-04-25 13:47:10|10652.09|10652.09|10649.98|10649.98|10652.09|10652.09|10649.98|10649.98|0
1650894440000|2022-04-25 13:47:20|10650.19|10650.19|10650.07|10650.07|10650.19|10650.19|10649.57|10649.57|0
1650894450000|2022-04-25 13:47:30|10649.77|10649.77|10652.27|10652.27|10654.49|10654.49|10649.77|10649.77|0
1650894470000|2022-04-25 13:47:50|10653.45|10653.45|10655.77|10655.77|10655.77|10655.77|10653.22|10653.22|0
1650894480000|2022-04-25 13:48:00|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|10654.58|0
1650894490000|2022-04-25 13:48:10|10654.24|10654.24|10654.24|10654.24|10654.24|10654.24|10654.24|10654.24|0
1650894500000|2022-04-25 13:48:20|10652.86|10652.86|10649.52|10649.52|10652.86|10652.86|10649.52|10649.52|0
1650894510000|2022-04-25 13:48:30|10648.94|10648.94|10644.42|10644.42|10648.94|10648.94|10644.09|10644.09|0
1650894520000|2022-04-25 13:48:40|10644.01|10644.01|10643.85|10643.85|10644.01|10644.01|10642.76|10642.76|0
1650894530000|2022-04-25 13:48:50|10644.83|10644.83|10644.6|10644.6|10644.83|10644.83|10644.6|10644.6|0
1650894540000|2022-04-25 13:49:00|10644.49|10644.49|10640.53|10640.53|10644.49|10644.49|10640.53|10640.53|0
1650894550000|2022-04-25 13:49:10|10640.47|10640.47|10640.75|10640.75|10640.86|10640.86|10640.47|10640.47|0
1650894560000|2022-04-25 13:49:20|10641.93|10641.93|10643.89|10643.89|10643.89|10643.89|10641.93|10641.93|0
1650894570000|2022-04-25 13:49:30|10644.1|10644.1|10646.3|10646.3|10646.3|10646.3|10644.1|10644.1|0
1650894580000|2022-04-25 13:49:40|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|0
1650894640000|2022-04-25 13:50:40|10658.83|10658.83|10665.76|10665.76|10665.76|10665.76|10658.83|10658.83|0
1650894650000|2022-04-25 13:50:50|10666|10666|10669.32|10669.32|10669.32|10669.32|10666|10666|0
1650894660000|2022-04-25 13:51:00|10669.72|10669.72|10673.86|10673.86|10673.86|10673.86|10669.72|10669.72|0
1650894670000|2022-04-25 13:51:10|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|0
1650894680000|2022-04-25 13:51:20|10673.87|10673.87|10672.49|10672.49|10674.68|10674.68|10672.49|10672.49|0
1650894690000|2022-04-25 13:51:30|10672.56|10672.56|10671.88|10671.88|10672.56|10672.56|10671.75|10671.75|0
1650894700000|2022-04-25 13:51:40|10671.72|10671.72|10672.02|10672.02|10672.02|10672.02|10671.72|10671.72|0
1650894710000|2022-04-25 13:51:50|10672.23|10672.23|10672.63|10672.63|10672.63|10672.63|10672.23|10672.23|0
1650894720000|2022-04-25 13:52:00|10671.44|10671.44|10669.22|10669.22|10671.44|10671.44|10669.22|10669.22|0
1650894730000|2022-04-25 13:52:10|10669.85|10669.85|10669.44|10669.44|10669.85|10669.85|10669.44|10669.44|0
1650894740000|2022-04-25 13:52:20|10669.7|10669.7|10668.61|10668.61|10669.7|10669.7|10668.61|10668.61|0
1650894750000|2022-04-25 13:52:30|10668.84|10668.84|10670.24|10670.24|10670.24|10670.24|10668.84|10668.84|0
1650894760000|2022-04-25 13:52:40|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|10671.42|0
1650894770000|2022-04-25 13:52:50|10673.69|10673.69|10675.77|10675.77|10675.77|10675.77|10673.69|10673.69|0
1650894780000|2022-04-25 13:53:00|10674.58|10674.58|10673.44|10673.44|10674.58|10674.58|10673.44|10673.44|0
1650894790000|2022-04-25 13:53:10|10673.05|10673.05|10671.26|10671.26|10673.05|10673.05|10671.26|10671.26|0
1650894800000|2022-04-25 13:53:20|10672.23|10672.23|10672.44|10672.44|10672.44|10672.44|10672.23|10672.23|0
1650894850000|2022-04-25 13:54:10|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|0
1650894860000|2022-04-25 13:54:20|10678.28|10678.28|10677.81|10677.81|10678.28|10678.28|10677.65|10677.65|0
1650894870000|2022-04-25 13:54:30|10676.84|10676.84|10676.83|10676.83|10676.84|10676.84|10674.46|10674.46|0
1650894890000|2022-04-25 13:54:50|10678.01|10678.01|10678.4|10678.4|10678.81|10678.81|10678.01|10678.01|0
1650894900000|2022-04-25 13:55:00|10679.58|10679.58|10677.42|10677.42|10679.58|10679.58|10677.42|10677.42|0
1650894910000|2022-04-25 13:55:10|10677.54|10677.54|10676.9|10676.9|10677.54|10677.54|10676.74|10676.74|0
1650894920000|2022-04-25 13:55:20|10676.7|10676.7|10676.52|10676.52|10676.7|10676.7|10676.52|10676.52|0
1650894930000|2022-04-25 13:55:30|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|10676.44|0
1650894940000|2022-04-25 13:55:40|10676.84|10676.84|10675.19|10675.19|10677.95|10677.95|10675.19|10675.19|0
1650894950000|2022-04-25 13:55:50|10675.39|10675.39|10679.84|10679.84|10679.84|10679.84|10675.39|10675.39|0
1650894960000|2022-04-25 13:56:00|10678.66|10678.66|10676.56|10676.56|10678.66|10678.66|10676.56|10676.56|0
1650894980000|2022-04-25 13:56:20|10677.56|10677.56|10677.56|10677.56|10677.56|10677.56|10677.56|10677.56|0
1650894990000|2022-04-25 13:56:30|10677.43|10677.43|10675.71|10675.71|10677.43|10677.43|10675.71|10675.71|0
1650895010000|2022-04-25 13:56:50|10675.54|10675.54|10674.46|10674.46|10675.54|10675.54|10674.06|10674.06|0
1650895020000|2022-04-25 13:57:00|10673.96|10673.96|10674.16|10674.16|10674.16|10674.16|10673.96|10673.96|0
1650895080000|2022-04-25 13:58:00|10675.27|10675.27|10676.46|10676.46|10676.46|10676.46|10675.27|10675.27|0
1650895090000|2022-04-25 13:58:10|10675.27|10675.27|10671.61|10671.61|10675.27|10675.27|10671.38|10671.38|0
1650895100000|2022-04-25 13:58:20|10670.63|10670.63|10668.85|10668.85|10670.63|10670.63|10668.85|10668.85|0
1650895110000|2022-04-25 13:58:30|10668.59|10668.59|10668.94|10668.94|10668.94|10668.94|10668.59|10668.59|0
1650895120000|2022-04-25 13:58:40|10668.44|10668.44|10668.44|10668.44|10668.44|10668.44|10668.44|10668.44|0
1650895130000|2022-04-25 13:58:50|10667.25|10667.25|10666.44|10666.44|10667.25|10667.25|10664.98|10664.98|0
1650895140000|2022-04-25 13:59:00|10665.47|10665.47|10668.18|10668.18|10668.18|10668.18|10665.47|10665.47|0
1650895150000|2022-04-25 13:59:10|10668.39|10668.39|10666.14|10666.14|10668.5|10668.5|10666.14|10666.14|0
1650895160000|2022-04-25 13:59:20|10666.02|10666.02|10663.22|10663.22|10666.02|10666.02|10663.22|10663.22|0
1650895170000|2022-04-25 13:59:30|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|10663.62|0
1650895180000|2022-04-25 13:59:40|10664.6|10664.6|10663.28|10663.28|10664.6|10664.6|10663.28|10663.28|0
1650895190000|2022-04-25 13:59:50|10663.07|10663.07|10661.96|10661.96|10663.07|10663.07|10661.61|10661.61|0
1650895200000|2022-04-25 14:00:00|10662.19|10662.19|10660.78|10660.78|10662.19|10662.19|10660.78|10660.78|0
1650895210000|2022-04-25 14:00:10|10661.75|10661.75|10662.12|10662.12|10663.1|10663.1|10661.75|10661.75|0
1650895220000|2022-04-25 14:00:20|10662.47|10662.47|10663.4|10663.4|10663.4|10663.4|10662.47|10662.47|0
1650895230000|2022-04-25 14:00:30|10663.28|10663.28|10663.28|10663.28|10663.28|10663.28|10663.28|10663.28|0
1650895250000|2022-04-25 14:00:50|10663.16|10663.16|10659.61|10659.61|10663.16|10663.16|10659.61|10659.61|0
1650895260000|2022-04-25 14:01:00|10657.5|10657.5|10655.04|10655.04|10657.5|10657.5|10654.64|10654.64|0
1650895270000|2022-04-25 14:01:10|10655.72|10655.72|10657.88|10657.88|10659.06|10659.06|10655.72|10655.72|0
1650895290000|2022-04-25 14:01:30|10659.06|10659.06|10656.62|10656.62|10659.06|10659.06|10656.62|10656.62|0
1650895300000|2022-04-25 14:01:40|10656.22|10656.22|10654.11|10654.11|10656.22|10656.22|10654.11|10654.11|0
1650895310000|2022-04-25 14:01:50|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|0
1650895320000|2022-04-25 14:02:00|10653.07|10653.07|10654.05|10654.05|10654.05|10654.05|10653.07|10653.07|0
1650895330000|2022-04-25 14:02:10|10654.28|10654.28|10654.28|10654.28|10654.28|10654.28|10654.28|10654.28|0
1650895340000|2022-04-25 14:02:20|10654.16|10654.16|10651.03|10651.03|10654.16|10654.16|10651.03|10651.03|0
1650895350000|2022-04-25 14:02:30|10650.89|10650.89|10650.15|10650.15|10650.89|10650.89|10650.15|10650.15|0
1650895360000|2022-04-25 14:02:40|10649.73|10649.73|10650.25|10650.25|10650.25|10650.25|10649.73|10649.73|0
1650895370000|2022-04-25 14:02:50|10651.44|10651.44|10653.56|10653.56|10653.56|10653.56|10651.44|10651.44|0
1650895380000|2022-04-25 14:03:00|10653.4|10653.4|10653.4|10653.4|10653.4|10653.4|10653|10653|0
1650895390000|2022-04-25 14:03:10|10652.42|10652.42|10654.66|10654.66|10654.66|10654.66|10652.02|10652.02|0
1650895400000|2022-04-25 14:03:20|10654.54|10654.54|10650.59|10650.59|10654.54|10654.54|10650.59|10650.59|0
1650895410000|2022-04-25 14:03:30|10652.55|10652.55|10654.85|10654.85|10655.48|10655.48|10652.55|10652.55|0
1650895430000|2022-04-25 14:03:50|10654.68|10654.68|10654.57|10654.57|10654.68|10654.68|10653.7|10653.7|0
1650895450000|2022-04-25 14:04:10|10655.55|10655.55|10656.53|10656.53|10656.53|10656.53|10655.55|10655.55|0
1650895470000|2022-04-25 14:04:30|10657.97|10657.97|10669.89|10669.89|10669.89|10669.89|10657.97|10657.97|0
1650895480000|2022-04-25 14:04:40|10669.96|10669.96|10670.35|10670.35|10670.35|10670.35|10669.96|10669.96|0
1650895490000|2022-04-25 14:04:50|10672.31|10672.31|10671.8|10671.8|10676.05|10676.05|10671.8|10671.8|0
1650895500000|2022-04-25 14:05:00|10670.62|10670.62|10670.79|10670.79|10671.6|10671.6|10669.64|10669.64|0
1650895510000|2022-04-25 14:05:10|10671.76|10671.76|10671.57|10671.57|10671.76|10671.76|10671.36|10671.36|0
1650895520000|2022-04-25 14:05:20|10672.54|10672.54|10669.6|10669.6|10672.54|10672.54|10668.54|10668.54|0
1650895550000|2022-04-25 14:05:50|10670.4|10670.4|10671.38|10671.38|10671.38|10671.38|10670.4|10670.4|0
1650895560000|2022-04-25 14:06:00|10671.49|10671.49|10674.55|10674.55|10675.21|10675.21|10671.49|10671.49|0
1650895570000|2022-04-25 14:06:10|10674.62|10674.62|10672.66|10672.66|10674.62|10674.62|10672.66|10672.66|0
1650895580000|2022-04-25 14:06:20|10671.69|10671.69|10671.29|10671.29|10671.69|10671.69|10671.29|10671.29|0
1650895590000|2022-04-25 14:06:30|10672.27|10672.27|10670.77|10670.77|10673.95|10673.95|10670.61|10670.61|0
1650895600000|2022-04-25 14:06:40|10672.73|10672.73|10672.94|10672.94|10672.94|10672.94|10672.73|10672.73|0
1650895610000|2022-04-25 14:06:50|10673.17|10673.17|10673.93|10673.93|10674.06|10674.06|10673.17|10673.17|0
1650895620000|2022-04-25 14:07:00|10673.97|10673.97|10676.15|10676.15|10676.15|10676.15|10673.97|10673.97|0
1650895630000|2022-04-25 14:07:10|10675.94|10675.94|10674.83|10674.83|10675.94|10675.94|10674.76|10674.76|0
1650895640000|2022-04-25 14:07:20|10673.85|10673.85|10675.99|10675.99|10675.99|10675.99|10673.85|10673.85|0
1650895650000|2022-04-25 14:07:30|10675.59|10675.59|10678.15|10678.15|10678.15|10678.15|10675.59|10675.59|0
1650895660000|2022-04-25 14:07:40|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|0
1650895670000|2022-04-25 14:07:50|10676.46|10676.46|10678.66|10678.66|10678.66|10678.66|10676.46|10676.46|0
1650895680000|2022-04-25 14:08:00|10679.06|10679.06|10680.04|10680.04|10680.04|10680.04|10679.06|10679.06|0
1650895690000|2022-04-25 14:08:10|10680.15|10680.15|10678.38|10678.38|10680.15|10680.15|10678.2|10678.2|0
1650895700000|2022-04-25 14:08:20|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|10678.27|0
1650895720000|2022-04-25 14:08:40|10678.15|10678.15|10677.34|10677.34|10678.15|10678.15|10677.34|10677.34|0
1650895730000|2022-04-25 14:08:50|10677.27|10677.27|10677.2|10677.2|10677.46|10677.46|10677.2|10677.2|0
1650895740000|2022-04-25 14:09:00|10678.17|10678.17|10678.57|10678.57|10678.57|10678.57|10678.17|10678.17|0
1650895750000|2022-04-25 14:09:10|10679.07|10679.07|10679.58|10679.58|10679.58|10679.58|10679.07|10679.07|0
1650895760000|2022-04-25 14:09:20|10679.18|10679.18|10679.49|10679.49|10680.36|10680.36|10679.18|10679.18|0
1650895770000|2022-04-25 14:09:30|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|10679.61|0
1650895780000|2022-04-25 14:09:40|10679.67|10679.67|10679.67|10679.67|10680.07|10680.07|10679.67|10679.67|0
1650895790000|2022-04-25 14:09:50|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|0
1650895800000|2022-04-25 14:10:00|10680.9|10680.9|10681.3|10681.3|10681.3|10681.3|10680.9|10680.9|0
1650895810000|2022-04-25 14:10:10|10681.38|10681.38|10679.1|10679.1|10681.38|10681.38|10679.1|10679.1|0
1650895820000|2022-04-25 14:10:20|10678.71|10678.71|10679.68|10679.68|10679.68|10679.68|10678.71|10678.71|0
1650895830000|2022-04-25 14:10:30|10679.8|10679.8|10680.64|10680.64|10680.99|10680.99|10679.8|10679.8|0
1650895840000|2022-04-25 14:10:40|10681.97|10681.97|10683.55|10683.55|10683.55|10683.55|10681.97|10681.97|0
1650895850000|2022-04-25 14:10:50|10683.97|10683.97|10683.74|10683.74|10684.09|10684.09|10683.57|10683.57|0
1650895860000|2022-04-25 14:11:00|10684.09|10684.09|10683.94|10683.94|10684.09|10684.09|10683.94|10683.94|0
1650895870000|2022-04-25 14:11:10|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|10685.12|0
1650895880000|2022-04-25 14:11:20|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|10685.02|0
1650895890000|2022-04-25 14:11:30|10685.99|10685.99|10683.83|10683.83|10685.99|10685.99|10683.83|10683.83|0
1650895900000|2022-04-25 14:11:40|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|0
1650895910000|2022-04-25 14:11:50|10683.93|10683.93|10684.06|10684.06|10684.06|10684.06|10683.93|10683.93|0
1650895920000|2022-04-25 14:12:00|10683.94|10683.94|10682.25|10682.25|10683.94|10683.94|10682.25|10682.25|0
1650895930000|2022-04-25 14:12:10|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|10682.13|0
1650895940000|2022-04-25 14:12:20|10683.51|10683.51|10683.51|10683.51|10683.51|10683.51|10683.51|10683.51|0
1650895950000|2022-04-25 14:12:30|10683.3|10683.3|10683.3|10683.3|10683.3|10683.3|10683.22|10683.22|0
1650895960000|2022-04-25 14:12:40|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|10682.9|0
1650895970000|2022-04-25 14:12:50|10682.67|10682.67|10682.31|10682.31|10682.67|10682.67|10682.31|10682.31|0
1650895980000|2022-04-25 14:13:00|10683.49|10683.49|10684.62|10684.62|10684.62|10684.62|10683.49|10683.49|0
1650895990000|2022-04-25 14:13:10|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|0
1650896000000|2022-04-25 14:13:20|10684.79|10684.79|10684.92|10684.92|10686.29|10686.29|10684.79|10684.79|0
1650896010000|2022-04-25 14:13:30|10683.94|10683.94|10681.91|10681.91|10683.94|10683.94|10681.91|10681.91|0
1650896020000|2022-04-25 14:13:40|10682.12|10682.12|10681.82|10681.82|10682.12|10682.12|10681.73|10681.73|0
1650896030000|2022-04-25 14:13:50|10681.59|10681.59|10681.33|10681.33|10681.59|10681.59|10681.33|10681.33|0
1650896040000|2022-04-25 14:14:00|10682.31|10682.31|10683.57|10683.57|10683.57|10683.57|10682.31|10682.31|0
1650896050000|2022-04-25 14:14:10|10683.62|10683.62|10683.62|10683.62|10683.62|10683.62|10683.62|10683.62|0
1650896060000|2022-04-25 14:14:20|10683.54|10683.54|10683.54|10683.54|10683.54|10683.54|10683.54|10683.54|0
1650896110000|2022-04-25 14:15:10|10686.15|10686.15|10685.75|10685.75|10686.15|10686.15|10685.75|10685.75|0
1650896120000|2022-04-25 14:15:20|10685.68|10685.68|10685.17|10685.17|10685.68|10685.68|10685.17|10685.17|0
1650896130000|2022-04-25 14:15:30|10685.1|10685.1|10686.28|10686.28|10686.28|10686.28|10685.1|10685.1|0
1650896160000|2022-04-25 14:16:00|10686.36|10686.36|10685.89|10685.89|10686.52|10686.52|10685.33|10685.33|0
1650896170000|2022-04-25 14:16:10|10686.29|10686.29|10687.63|10687.63|10687.63|10687.63|10686.29|10686.29|0
1650896180000|2022-04-25 14:16:20|10685.67|10685.67|10685.03|10685.03|10685.67|10685.67|10684.05|10684.05|0
1650896190000|2022-04-25 14:16:30|10684.95|10684.95|10684.95|10684.95|10684.95|10684.95|10684.95|10684.95|0
1650896200000|2022-04-25 14:16:40|10684.79|10684.79|10684.1|10684.1|10685.3|10685.3|10684.1|10684.1|0
1650896210000|2022-04-25 14:16:50|10683.6|10683.6|10685.37|10685.37|10685.37|10685.37|10683.6|10683.6|0
1650896220000|2022-04-25 14:17:00|10684.98|10684.98|10683.09|10683.09|10684.98|10684.98|10682.69|10682.69|0
1650896230000|2022-04-25 14:17:10|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|0
1650896240000|2022-04-25 14:17:20|10680.72|10680.72|10680.89|10680.89|10680.89|10680.89|10680.72|10680.72|0
1650896250000|2022-04-25 14:17:30|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|0
1650896260000|2022-04-25 14:17:40|10681.79|10681.79|10683.09|10683.09|10683.09|10683.09|10681.79|10681.79|0
1650896270000|2022-04-25 14:17:50|10683.59|10683.59|10680.13|10680.13|10683.59|10683.59|10680.13|10680.13|0
1650896280000|2022-04-25 14:18:00|10680.26|10680.26|10680.06|10680.06|10680.26|10680.26|10680.06|10680.06|0
1650896290000|2022-04-25 14:18:10|10679.83|10679.83|10679.19|10679.19|10679.83|10679.83|10679.19|10679.19|0
1650896300000|2022-04-25 14:18:20|10679.07|10679.07|10679.24|10679.24|10679.24|10679.24|10679.01|10679.01|0
1650896310000|2022-04-25 14:18:30|10678.26|10678.26|10677.08|10677.08|10678.26|10678.26|10677.08|10677.08|0
1650896320000|2022-04-25 14:18:40|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|10677.01|0
1650896330000|2022-04-25 14:18:50|10677.13|10677.13|10677.13|10677.13|10677.13|10677.13|10677.13|10677.13|0
1650896340000|2022-04-25 14:19:00|10677.52|10677.52|10677.47|10677.47|10677.52|10677.52|10677.02|10677.02|0
1650896350000|2022-04-25 14:19:10|10677.08|10677.08|10676.58|10676.58|10677.08|10677.08|10676.58|10676.58|0
1650896360000|2022-04-25 14:19:20|10676.37|10676.37|10676.37|10676.37|10676.37|10676.37|10675.4|10675.4|0
1650896370000|2022-04-25 14:19:30|10679.78|10679.78|10680.96|10680.96|10680.96|10680.96|10679.78|10679.78|0
1650896380000|2022-04-25 14:19:40|10681.36|10681.36|10681.56|10681.56|10681.56|10681.56|10681.36|10681.36|0
1650896390000|2022-04-25 14:19:50|10681.64|10681.64|10681.34|10681.34|10682.72|10682.72|10681.34|10681.34|0
1650896400000|2022-04-25 14:20:00|10681.81|10681.81|10682.17|10682.17|10682.17|10682.17|10681.68|10681.68|0
1650896410000|2022-04-25 14:20:10|10682.3|10682.3|10681.4|10681.4|10682.3|10682.3|10681.4|10681.4|0
1650896420000|2022-04-25 14:20:20|10680.22|10680.22|10680.17|10680.17|10680.22|10680.22|10680.1|10680.1|0
1650896430000|2022-04-25 14:20:30|10681.14|10681.14|10680.17|10680.17|10681.54|10681.54|10680.02|10680.02|0
1650896440000|2022-04-25 14:20:40|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|10681.14|0
1650896450000|2022-04-25 14:20:50|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|0
1650896460000|2022-04-25 14:21:00|10679.19|10679.19|10678.69|10678.69|10679.19|10679.19|10678.21|10678.21|0
1650896470000|2022-04-25 14:21:10|10676.73|10676.73|10677.6|10677.6|10677.71|10677.71|10676.62|10676.62|0
1650896480000|2022-04-25 14:21:20|10676.41|10676.41|10675.27|10675.27|10676.53|10676.53|10675.27|10675.27|0
1650896490000|2022-04-25 14:21:30|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|0
1650896510000|2022-04-25 14:21:50|10673.94|10673.94|10673.72|10673.72|10673.94|10673.94|10673.59|10673.59|0
1650896520000|2022-04-25 14:22:00|10674.7|10674.7|10674.62|10674.62|10674.7|10674.7|10674.62|10674.62|0
1650896530000|2022-04-25 14:22:10|10674.97|10674.97|10675.13|10675.13|10675.13|10675.13|10674.63|10674.63|0
1650896540000|2022-04-25 14:22:20|10674.15|10674.15|10676.31|10676.31|10676.81|10676.81|10674.15|10674.15|0
1650896550000|2022-04-25 14:22:30|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|0
1650896560000|2022-04-25 14:22:40|10675.96|10675.96|10676.38|10676.38|10676.38|10676.38|10675.96|10675.96|0
1650896570000|2022-04-25 14:22:50|10676.78|10676.78|10678.09|10678.09|10679.41|10679.41|10676.78|10676.78|0
1650896590000|2022-04-25 14:23:10|10677.97|10677.97|10677.85|10677.85|10677.97|10677.97|10677.46|10677.46|0
1650896600000|2022-04-25 14:23:20|10679.04|10679.04|10677.84|10677.84|10679.04|10679.04|10677.84|10677.84|0
1650896610000|2022-04-25 14:23:30|10678.24|10678.24|10679.74|10679.74|10680.14|10680.14|10678.24|10678.24|0
1650896620000|2022-04-25 14:23:40|10679.54|10679.54|10679.77|10679.77|10679.77|10679.77|10679.54|10679.54|0
1650896630000|2022-04-25 14:23:50|10678.59|10678.59|10679.16|10679.16|10679.16|10679.16|10677.41|10677.41|0
1650896640000|2022-04-25 14:24:00|10679.56|10679.56|10681.4|10681.4|10681.4|10681.4|10679.56|10679.56|0
1650896650000|2022-04-25 14:24:10|10681.47|10681.47|10683.3|10683.3|10683.3|10683.3|10681.24|10681.24|0
1650896660000|2022-04-25 14:24:20|10683.8|10683.8|10684.17|10684.17|10684.17|10684.17|10683.8|10683.8|0
1650896670000|2022-04-25 14:24:30|10684.57|10684.57|10685.66|10685.66|10685.66|10685.66|10684.57|10684.57|0
1650896680000|2022-04-25 14:24:40|10686.06|10686.06|10689.83|10689.83|10689.97|10689.97|10686.06|10686.06|0
1650896690000|2022-04-25 14:24:50|10689.43|10689.43|10689.17|10689.17|10689.43|10689.43|10689.17|10689.17|0
1650896700000|2022-04-25 14:25:00|10690.96|10690.96|10690.68|10690.68|10691.08|10691.08|10690.68|10690.68|0
1650896760000|2022-04-25 14:26:00|10694.31|10694.31|10690.72|10690.72|10694.31|10694.31|10690.72|10690.72|0
1650896770000|2022-04-25 14:26:10|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|10690.52|0
1650896790000|2022-04-25 14:26:30|10690.31|10690.31|10689.98|10689.98|10690.35|10690.35|10689.98|10689.98|0
1650896800000|2022-04-25 14:26:40|10689.83|10689.83|10691.68|10691.68|10691.68|10691.68|10689.83|10689.83|0
1650896810000|2022-04-25 14:26:50|10691.47|10691.47|10688.28|10688.28|10691.47|10691.47|10688.28|10688.28|0
1650896870000|2022-04-25 14:27:50|10690.43|10690.43|10690.43|10690.43|10690.43|10690.43|10690.43|10690.43|0
1650896880000|2022-04-25 14:28:00|10690.52|10690.52|10690.65|10690.65|10690.65|10690.65|10690.37|10690.37|0
1650896890000|2022-04-25 14:28:10|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|0
1650896900000|2022-04-25 14:28:20|10688.89|10688.89|10689.52|10689.52|10689.86|10689.86|10688.89|10688.89|0
1650896910000|2022-04-25 14:28:30|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|0
1650896920000|2022-04-25 14:28:40|10690.59|10690.59|10693.5|10693.5|10693.5|10693.5|10690.59|10690.59|0
1650896930000|2022-04-25 14:28:50|10693.15|10693.15|10690.46|10690.46|10693.55|10693.55|10690.46|10690.46|0
1650896940000|2022-04-25 14:29:00|10689.49|10689.49|10693.02|10693.02|10693.02|10693.02|10689.49|10689.49|0
1650896950000|2022-04-25 14:29:10|10694|10694|10694|10694|10694|10694|10694|10694|0
1650896960000|2022-04-25 14:29:20|10693.02|10693.02|10692.93|10692.93|10693.02|10693.02|10692.89|10692.89|0
1650896970000|2022-04-25 14:29:30|10693.91|10693.91|10693.91|10693.91|10693.91|10693.91|10693.91|10693.91|0
1650896980000|2022-04-25 14:29:40|10693.97|10693.97|10692.6|10692.6|10693.97|10693.97|10692.6|10692.6|0
1650896990000|2022-04-25 14:29:50|10691.62|10691.62|10692.65|10692.65|10692.65|10692.65|10691.47|10691.47|0
1650897000000|2022-04-25 14:30:00|10692.15|10692.15|10693.97|10693.97|10693.97|10693.97|10692.15|10692.15|0
1650897010000|2022-04-25 14:30:10|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|10694.18|0
1650897060000|2022-04-25 14:31:00|10699.89|10699.89|10700.74|10700.74|10700.74|10700.74|10699.77|10699.77|0
1650897070000|2022-04-25 14:31:10|10700.95|10700.95|10703.19|10703.19|10703.19|10703.19|10700.14|10700.14|0
1650897080000|2022-04-25 14:31:20|10702.98|10702.98|10704.07|10704.07|10704.28|10704.28|10702.98|10702.98|0
1650897090000|2022-04-25 14:31:30|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|0
1650897100000|2022-04-25 14:31:40|10705.88|10705.88|10709.32|10709.32|10709.32|10709.32|10705.88|10705.88|0
1650897110000|2022-04-25 14:31:50|10709.98|10709.98|10710.06|10710.06|10711.04|10711.04|10709.98|10709.98|0
1650897120000|2022-04-25 14:32:00|10710.2|10710.2|10709.43|10709.43|10710.4|10710.4|10709.19|10709.19|0
1650897130000|2022-04-25 14:32:10|10709.03|10709.03|10712.11|10712.11|10712.11|10712.11|10709.03|10709.03|0
1650897140000|2022-04-25 14:32:20|10712.63|10712.63|10712.82|10712.82|10712.82|10712.82|10712.63|10712.63|0
1650897150000|2022-04-25 14:32:30|10713.02|10713.02|10714.18|10714.18|10714.18|10714.18|10713.02|10713.02|0
1650897160000|2022-04-25 14:32:40|10713.84|10713.84|10712.3|10712.3|10713.84|10713.84|10712.3|10712.3|0
1650897170000|2022-04-25 14:32:50|10712.04|10712.04|10711.18|10711.18|10712.16|10712.16|10711.18|10711.18|0
1650897180000|2022-04-25 14:33:00|10711.02|10711.02|10711.01|10711.01|10711.02|10711.02|10710.62|10710.62|0
1650897200000|2022-04-25 14:33:20|10712.19|10712.19|10709.51|10709.51|10712.19|10712.19|10709.51|10709.51|0
1650897210000|2022-04-25 14:33:30|10709.61|10709.61|10709.61|10709.61|10709.61|10709.61|10709.61|10709.61|0
1650897220000|2022-04-25 14:33:40|10708.43|10708.43|10708.35|10708.35|10708.43|10708.43|10708.14|10708.14|0
1650897230000|2022-04-25 14:33:50|10708.31|10708.31|10705.96|10705.96|10708.56|10708.56|10705.96|10705.96|0
1650897240000|2022-04-25 14:34:00|10706.46|10706.46|10709.08|10709.08|10709.08|10709.08|10706.46|10706.46|0
1650897250000|2022-04-25 14:34:10|10710.26|10710.26|10711.56|10711.56|10711.56|10711.56|10710.26|10710.26|0
1650897260000|2022-04-25 14:34:20|10710.58|10710.58|10711.97|10711.97|10712.21|10712.21|10710.58|10710.58|0
1650897290000|2022-04-25 14:34:50|10712.4|10712.4|10711.63|10711.63|10713.98|10713.98|10711.63|10711.63|0
1650897310000|2022-04-25 14:35:10|10712.02|10712.02|10709.26|10709.26|10712.05|10712.05|10709.26|10709.26|0
1650897320000|2022-04-25 14:35:20|10710.44|10710.44|10710.44|10710.44|10710.54|10710.54|10710.44|10710.44|0
1650897330000|2022-04-25 14:35:30|10710.21|10710.21|10711.19|10711.19|10711.19|10711.19|10710.21|10710.21|0
1650897340000|2022-04-25 14:35:40|10711.1|10711.1|10711.33|10711.33|10711.33|10711.33|10711.1|10711.1|0
1650897350000|2022-04-25 14:35:50|10710.15|10710.15|10709.36|10709.36|10710.54|10710.54|10708.96|10708.96|0
1650897360000|2022-04-25 14:36:00|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|10709.76|0
1650897370000|2022-04-25 14:36:10|10709.26|10709.26|10707.25|10707.25|10709.26|10709.26|10707.09|10707.09|0
1650897380000|2022-04-25 14:36:20|10708.22|10708.22|10707.83|10707.83|10708.22|10708.22|10707.83|10707.83|0
1650897390000|2022-04-25 14:36:30|10707.92|10707.92|10708.52|10708.52|10708.52|10708.52|10707.92|10707.92|0
1650897400000|2022-04-25 14:36:40|10708.75|10708.75|10709.93|10709.93|10709.93|10709.93|10708.75|10708.75|0
1650897410000|2022-04-25 14:36:50|10708.95|10708.95|10708.56|10708.56|10708.95|10708.95|10708.56|10708.56|0
1650897420000|2022-04-25 14:37:00|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|0
1650897430000|2022-04-25 14:37:10|10708.56|10708.56|10707.58|10707.58|10708.56|10708.56|10707.58|10707.58|0
1650897440000|2022-04-25 14:37:20|10707.98|10707.98|10708.95|10708.95|10708.95|10708.95|10707.98|10707.98|0
1650897450000|2022-04-25 14:37:30|10709.93|10709.93|10710.74|10710.74|10710.74|10710.74|10709.93|10709.93|0
1650897460000|2022-04-25 14:37:40|10710.64|10710.64|10709.66|10709.66|10710.64|10710.64|10709.66|10709.66|0
1650897490000|2022-04-25 14:38:10|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|10709.31|0
1650897500000|2022-04-25 14:38:20|10709.01|10709.01|10707.66|10707.66|10709.01|10709.01|10707.16|10707.16|0
1650897510000|2022-04-25 14:38:30|10707.54|10707.54|10706.32|10706.32|10707.73|10707.73|10705.82|10705.82|0
1650897520000|2022-04-25 14:38:40|10706.82|10706.82|10706.82|10706.82|10706.82|10706.82|10706.82|10706.82|0
1650897540000|2022-04-25 14:39:00|10704.87|10704.87|10704.72|10704.72|10704.87|10704.87|10704.32|10704.32|0
1650897550000|2022-04-25 14:39:10|10704.52|10704.52|10705.5|10705.5|10705.5|10705.5|10704.52|10704.52|0
1650897560000|2022-04-25 14:39:20|10706.32|10706.32|10702.88|10702.88|10706.32|10706.32|10702.88|10702.88|0
1650897570000|2022-04-25 14:39:30|10701.91|10701.91|10700.88|10700.88|10701.91|10701.91|10700.88|10700.88|0
1650897580000|2022-04-25 14:39:40|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|0
1650897590000|2022-04-25 14:39:50|10700.71|10700.71|10698.07|10698.07|10700.71|10700.71|10698.07|10698.07|0
1650897600000|2022-04-25 14:40:00|10698.1|10698.1|10698.89|10698.89|10698.89|10698.89|10698.1|10698.1|0
1650897610000|2022-04-25 14:40:10|10698.71|10698.71|10697.15|10697.15|10698.71|10698.71|10697.15|10697.15|0
1650897620000|2022-04-25 14:40:20|10695.97|10695.97|10692.15|10692.15|10695.97|10695.97|10692.15|10692.15|0
1650897630000|2022-04-25 14:40:30|10693.12|10693.12|10694.49|10694.49|10694.7|10694.7|10693.12|10693.12|0
1650897640000|2022-04-25 14:40:40|10696.45|10696.45|10696.11|10696.11|10696.45|10696.45|10696.05|10696.05|0
1650897700000|2022-04-25 14:41:40|10696.87|10696.87|10697.68|10697.68|10698.05|10698.05|10696.87|10696.87|0
1650897710000|2022-04-25 14:41:50|10697.28|10697.28|10697.4|10697.4|10697.4|10697.4|10697.28|10697.28|0
1650897720000|2022-04-25 14:42:00|10696.42|10696.42|10692.56|10692.56|10696.42|10696.42|10692.56|10692.56|0
1650897730000|2022-04-25 14:42:10|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|10692.17|0
1650897750000|2022-04-25 14:42:30|10690.21|10690.21|10690.21|10690.21|10690.21|10690.21|10690.21|10690.21|0
1650897760000|2022-04-25 14:42:40|10690.12|10690.12|10690.16|10690.16|10690.16|10690.16|10690.04|10690.04|0
1650897770000|2022-04-25 14:42:50|10689.18|10689.18|10688.55|10688.55|10689.18|10689.18|10688.55|10688.55|0
1650897780000|2022-04-25 14:43:00|10688.21|10688.21|10688.32|10688.32|10688.32|10688.32|10688.21|10688.21|0
1650897800000|2022-04-25 14:43:20|10688.09|10688.09|10685.7|10685.7|10688.09|10688.09|10685.59|10685.59|0
1650897810000|2022-04-25 14:43:30|10685.16|10685.16|10685.14|10685.14|10685.16|10685.16|10685.14|10685.14|0
1650897820000|2022-04-25 14:43:40|10684.62|10684.62|10684.74|10684.74|10684.74|10684.74|10684.62|10684.62|0
1650897830000|2022-04-25 14:43:50|10685.14|10685.14|10686.32|10686.32|10686.32|10686.32|10685.14|10685.14|0
1650897840000|2022-04-25 14:44:00|10685.92|10685.92|10684.6|10684.6|10685.92|10685.92|10684.6|10684.6|0
1650897850000|2022-04-25 14:44:10|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|10685.58|0
1650897860000|2022-04-25 14:44:20|10684.6|10684.6|10685.36|10685.36|10685.36|10685.36|10683.62|10683.62|0
1650897870000|2022-04-25 14:44:30|10686.16|10686.16|10690.06|10690.06|10690.4|10690.4|10686.16|10686.16|0
1650897880000|2022-04-25 14:44:40|10691.04|10691.04|10691.63|10691.63|10691.63|10691.63|10691.04|10691.04|0
1650897890000|2022-04-25 14:44:50|10691.97|10691.97|10692.55|10692.55|10692.55|10692.55|10691.97|10691.97|0
1650897900000|2022-04-25 14:45:00|10692.43|10692.43|10691.74|10691.74|10692.43|10692.43|10691.74|10691.74|0
1650897910000|2022-04-25 14:45:10|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|10691.93|0
1650897920000|2022-04-25 14:45:20|10692.32|10692.32|10692.72|10692.72|10692.72|10692.72|10692.32|10692.32|0
1650897930000|2022-04-25 14:45:30|10692.8|10692.8|10694.47|10694.47|10694.47|10694.47|10692.8|10692.8|0
1650897940000|2022-04-25 14:45:40|10695.44|10695.44|10694.93|10694.93|10695.44|10695.44|10694.26|10694.26|0
1650897950000|2022-04-25 14:45:50|10694.88|10694.88|10694.89|10694.89|10695.08|10695.08|10694.69|10694.69|0
1650897960000|2022-04-25 14:46:00|10695.52|10695.52|10695.95|10695.95|10696.92|10696.92|10695.52|10695.52|0
1650897970000|2022-04-25 14:46:10|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|10695.15|0
1650897980000|2022-04-25 14:46:20|10695.45|10695.45|10695.84|10695.84|10695.84|10695.84|10695.45|10695.45|0
1650897990000|2022-04-25 14:46:30|10695.68|10695.68|10694.54|10694.54|10695.68|10695.68|10694.54|10694.54|0
1650898000000|2022-04-25 14:46:40|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|10694.93|0
1650898010000|2022-04-25 14:46:50|10694.82|10694.82|10692.7|10692.7|10694.82|10694.82|10692.7|10692.7|0
1650898020000|2022-04-25 14:47:00|10691.72|10691.72|10690.26|10690.26|10691.72|10691.72|10690.14|10690.14|0
1650898030000|2022-04-25 14:47:10|10689.87|10689.87|10689.82|10689.82|10689.95|10689.95|10689.82|10689.82|0
1650898040000|2022-04-25 14:47:20|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|10689.52|0
1650898050000|2022-04-25 14:47:30|10689.94|10689.94|10690.64|10690.64|10690.64|10690.64|10689.94|10689.94|0
1650898060000|2022-04-25 14:47:40|10690.56|10690.56|10689.52|10689.52|10690.56|10690.56|10689.52|10689.52|0
1650898080000|2022-04-25 14:48:00|10687.56|10687.56|10686.38|10686.38|10687.56|10687.56|10686.38|10686.38|0
1650898090000|2022-04-25 14:48:10|10686.19|10686.19|10684.24|10684.24|10686.19|10686.19|10684.24|10684.24|0
1650898100000|2022-04-25 14:48:20|10686.19|10686.19|10686.19|10686.19|10686.19|10686.19|10686.19|10686.19|0
1650898110000|2022-04-25 14:48:30|10687.06|10687.06|10690.19|10690.19|10690.19|10690.19|10687.06|10687.06|0
1650898120000|2022-04-25 14:48:40|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|0
1650898130000|2022-04-25 14:48:50|10690.82|10690.82|10690.94|10690.94|10690.94|10690.94|10690.82|10690.82|0
1650898140000|2022-04-25 14:49:00|10691.05|10691.05|10690.43|10690.43|10691.71|10691.71|10690.43|10690.43|0
1650898150000|2022-04-25 14:49:10|10691.4|10691.4|10690.7|10690.7|10691.4|10691.4|10690.7|10690.7|0
1650898160000|2022-04-25 14:49:20|10690.93|10690.93|10689.95|10689.95|10690.93|10690.93|10689.95|10689.95|0
1650898170000|2022-04-25 14:49:30|10689.65|10689.65|10691.02|10691.02|10691.02|10691.02|10689.65|10689.65|0
1650898180000|2022-04-25 14:49:40|10691.23|10691.23|10692.19|10692.19|10692.19|10692.19|10691.23|10691.23|0
1650898190000|2022-04-25 14:49:50|10692.34|10692.34|10692.81|10692.81|10693.79|10693.79|10692.34|10692.34|0
1650898200000|2022-04-25 14:50:00|10691.83|10691.83|10690.86|10690.86|10691.83|10691.83|10690.86|10690.86|0
1650898210000|2022-04-25 14:50:10|10690.96|10690.96|10690.66|10690.66|10691.06|10691.06|10690.66|10690.66|0
1650898230000|2022-04-25 14:50:30|10690.58|10690.58|10689.61|10689.61|10690.58|10690.58|10689.61|10689.61|0
1650898250000|2022-04-25 14:50:50|10690|10690|10690.14|10690.14|10690.14|10690.14|10690|10690|0
1650898260000|2022-04-25 14:51:00|10688.95|10688.95|10686.71|10686.71|10688.95|10688.95|10686.71|10686.71|0
1650898270000|2022-04-25 14:51:10|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|0
1650898280000|2022-04-25 14:51:20|10687.57|10687.57|10686.91|10686.91|10687.57|10687.57|10686.91|10686.91|0
1650898290000|2022-04-25 14:51:30|10685.94|10685.94|10685.82|10685.82|10685.94|10685.94|10685.71|10685.71|0
1650898310000|2022-04-25 14:51:50|10685.71|10685.71|10685.39|10685.39|10685.71|10685.71|10685.39|10685.39|0
1650898320000|2022-04-25 14:52:00|10685.27|10685.27|10683.63|10683.63|10685.27|10685.27|10683.62|10683.62|0
1650898330000|2022-04-25 14:52:10|10683.88|10683.88|10683.77|10683.77|10683.88|10683.88|10683.77|10683.77|0
1650898340000|2022-04-25 14:52:20|10683.85|10683.85|10683.77|10683.77|10683.85|10683.85|10683.77|10683.77|0
1650898350000|2022-04-25 14:52:30|10683.65|10683.65|10681.67|10681.67|10683.65|10683.65|10680.3|10680.3|0
1650898360000|2022-04-25 14:52:40|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|10681.91|0
1650898370000|2022-04-25 14:52:50|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|10680.72|0
1650898380000|2022-04-25 14:53:00|10680.52|10680.52|10680.02|10680.02|10680.52|10680.52|10680.02|10680.02|0
1650898400000|2022-04-25 14:53:20|10679.94|10679.94|10679.87|10679.87|10679.94|10679.94|10679.87|10679.87|0
1650898420000|2022-04-25 14:53:40|10681.05|10681.05|10681.2|10681.2|10681.2|10681.2|10681.05|10681.05|0
1650898430000|2022-04-25 14:53:50|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|10681.28|0
1650898440000|2022-04-25 14:54:00|10681.05|10681.05|10681.12|10681.12|10681.12|10681.12|10681.05|10681.05|0
1650898450000|2022-04-25 14:54:10|10681.36|10681.36|10681.75|10681.75|10682.1|10682.1|10681.36|10681.36|0
1650898460000|2022-04-25 14:54:20|10681.91|10681.91|10681.79|10681.79|10681.91|10681.91|10681.79|10681.79|0
1650898470000|2022-04-25 14:54:30|10681.67|10681.67|10680.9|10680.9|10681.88|10681.88|10680.9|10680.9|0
1650898490000|2022-04-25 14:54:50|10682.08|10682.08|10682.08|10682.08|10682.08|10682.08|10682.08|10682.08|0
1650898500000|2022-04-25 14:55:00|10681.99|10681.99|10679.64|10679.64|10681.99|10681.99|10679.64|10679.64|0
1650898510000|2022-04-25 14:55:10|10680.04|10680.04|10678.66|10678.66|10680.04|10680.04|10678.66|10678.66|0
1650898520000|2022-04-25 14:55:20|10678.2|10678.2|10679.49|10679.49|10679.49|10679.49|10678.16|10678.16|0
1650898530000|2022-04-25 14:55:30|10679.83|10679.83|10678.65|10678.65|10679.83|10679.83|10678.65|10678.65|0
1650898580000|2022-04-25 14:56:20|10677.5|10677.5|10677.62|10677.62|10677.62|10677.62|10677.5|10677.5|0
1650898590000|2022-04-25 14:56:30|10677.7|10677.7|10676.62|10676.62|10677.7|10677.7|10676.62|10676.62|0
1650898600000|2022-04-25 14:56:40|10676.28|10676.28|10676.28|10676.28|10676.28|10676.28|10676.28|10676.28|0
1650898610000|2022-04-25 14:56:50|10676.02|10676.02|10675.81|10675.81|10676.02|10676.02|10675.81|10675.81|0
1650898620000|2022-04-25 14:57:00|10676.15|10676.15|10678.98|10678.98|10678.98|10678.98|10676.15|10676.15|0
1650898630000|2022-04-25 14:57:10|10679.32|10679.32|10679.39|10679.39|10679.39|10679.39|10679.32|10679.32|0
1650898640000|2022-04-25 14:57:20|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|0
1650898650000|2022-04-25 14:57:30|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|0
1650898660000|2022-04-25 14:57:40|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|10677.57|0
1650898670000|2022-04-25 14:57:50|10676.59|10676.59|10675.29|10675.29|10676.59|10676.59|10675.17|10675.17|0
1650898680000|2022-04-25 14:58:00|10675.22|10675.22|10675.15|10675.15|10675.22|10675.22|10675.15|10675.15|0
1650898690000|2022-04-25 14:58:10|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|0
1650898700000|2022-04-25 14:58:20|10675.15|10675.15|10675.62|10675.62|10675.62|10675.62|10675.15|10675.15|0
1650898710000|2022-04-25 14:58:30|10675.42|10675.42|10675|10675|10675.42|10675.42|10675|10675|0
1650898720000|2022-04-25 14:58:40|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|0
1650898730000|2022-04-25 14:58:50|10675.63|10675.63|10675.63|10675.63|10676.03|10676.03|10675.63|10675.63|0
1650898740000|2022-04-25 14:59:00|10675.23|10675.23|10675.53|10675.53|10675.53|10675.53|10675.23|10675.23|0
1650898750000|2022-04-25 14:59:10|10674.56|10674.56|10674.79|10674.79|10674.91|10674.91|10674.56|10674.56|0
1650898760000|2022-04-25 14:59:20|10674.67|10674.67|10674.67|10674.67|10674.67|10674.67|10674.67|10674.67|0
1650898770000|2022-04-25 14:59:30|10674.55|10674.55|10674.55|10674.55|10674.55|10674.55|10674.55|10674.55|0
1650898780000|2022-04-25 14:59:40|10674.48|10674.48|10674.16|10674.16|10675.46|10675.46|10674.16|10674.16|0
1650898800000|2022-04-25 15:00:00|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|10674.56|0
1650898810000|2022-04-25 15:00:10|10674.6|10674.6|10676.16|10676.16|10676.59|10676.59|10674.6|10674.6|0
1650898820000|2022-04-25 15:00:20|10676.39|10676.39|10676.79|10676.79|10676.79|10676.79|10676.39|10676.39|0
1650898830000|2022-04-25 15:00:30|10676.94|10676.94|10677.07|10677.07|10677.07|10677.07|10676.94|10676.94|0
1650898840000|2022-04-25 15:00:40|10675.7|10675.7|10675.53|10675.53|10675.7|10675.7|10675.3|10675.3|0
1650898850000|2022-04-25 15:00:50|10675.67|10675.67|10675.44|10675.44|10675.67|10675.67|10675.44|10675.44|0
1650898860000|2022-04-25 15:01:00|10675.67|10675.67|10677.05|10677.05|10677.36|10677.36|10675.67|10675.67|0
1650898870000|2022-04-25 15:01:10|10676.82|10676.82|10675.51|10675.51|10676.82|10676.82|10675.51|10675.51|0
1650898880000|2022-04-25 15:01:20|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|10675.44|0
1650898890000|2022-04-25 15:01:30|10676.62|10676.62|10676.5|10676.5|10676.62|10676.62|10676.5|10676.5|0
1650898900000|2022-04-25 15:01:40|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|10676.62|0
1650898910000|2022-04-25 15:01:50|10676.5|10676.5|10676.86|10676.86|10676.86|10676.86|10676.47|10676.47|0
1650898920000|2022-04-25 15:02:00|10676.98|10676.98|10677.99|10677.99|10677.99|10677.99|10676.98|10676.98|0
1650898930000|2022-04-25 15:02:10|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|10677.87|0
1650898950000|2022-04-25 15:02:30|10677.76|10677.76|10677.41|10677.41|10677.76|10677.76|10677.41|10677.41|0
1650898960000|2022-04-25 15:02:40|10677.64|10677.64|10677.99|10677.99|10677.99|10677.99|10677.64|10677.64|0
1650898970000|2022-04-25 15:02:50|10678.22|10678.22|10678.22|10678.22|10678.22|10678.22|10678.22|10678.22|0
1650898980000|2022-04-25 15:03:00|10677.04|10677.04|10680.16|10680.16|10680.16|10680.16|10677.04|10677.04|0
1650898990000|2022-04-25 15:03:10|10679.18|10679.18|10679.11|10679.11|10679.18|10679.18|10678.95|10678.95|0
1650899000000|2022-04-25 15:03:20|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|0
1650899010000|2022-04-25 15:03:30|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|0
1650899020000|2022-04-25 15:03:40|10678.73|10678.73|10679.53|10679.53|10679.53|10679.53|10678.55|10678.55|0
1650899030000|2022-04-25 15:03:50|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|10678.55|0
1650899040000|2022-04-25 15:04:00|10678.73|10678.73|10678.82|10678.82|10678.82|10678.82|10678.73|10678.73|0
1650899050000|2022-04-25 15:04:10|10679.17|10679.17|10679.1|10679.1|10679.17|10679.17|10679.1|10679.1|0
1650899060000|2022-04-25 15:04:20|10678.72|10678.72|10678.83|10678.83|10678.83|10678.83|10678.72|10678.72|0
1650899070000|2022-04-25 15:04:30|10680.78|10680.78|10680.95|10680.95|10680.95|10680.95|10680.78|10680.78|0
1650899080000|2022-04-25 15:04:40|10682.13|10682.13|10683.87|10683.87|10683.87|10683.87|10682.13|10682.13|0
1650899090000|2022-04-25 15:04:50|10683.53|10683.53|10683.93|10683.93|10683.93|10683.93|10683.53|10683.53|0
1650899100000|2022-04-25 15:05:00|10684|10684|10679.57|10679.57|10684|10684|10679.57|10679.57|0
1650899160000|2022-04-25 15:06:00|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|0
1650899170000|2022-04-25 15:06:10|10681.64|10681.64|10681.68|10681.68|10681.68|10681.68|10681.48|10681.48|0
1650899180000|2022-04-25 15:06:20|10681.73|10681.73|10685.71|10685.71|10685.71|10685.71|10681.73|10681.73|0
1650899190000|2022-04-25 15:06:30|10684.73|10684.73|10683.89|10683.89|10684.87|10684.87|10683.89|10683.89|0
1650899200000|2022-04-25 15:06:40|10684.19|10684.19|10685.17|10685.17|10685.17|10685.17|10684.19|10684.19|0
1650899210000|2022-04-25 15:06:50|10685.05|10685.05|10685.17|10685.17|10686.24|10686.24|10685.05|10685.05|0
1650899220000|2022-04-25 15:07:00|10683.99|10683.99|10683.1|10683.1|10683.99|10683.99|10682.81|10682.81|0
1650899230000|2022-04-25 15:07:10|10683.26|10683.26|10683.1|10683.1|10683.26|10683.26|10683.1|10683.1|0
1650899240000|2022-04-25 15:07:20|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|0
1650899250000|2022-04-25 15:07:30|10683.41|10683.41|10683.26|10683.26|10683.41|10683.41|10683.26|10683.26|0
1650899260000|2022-04-25 15:07:40|10683.46|10683.46|10680.53|10680.53|10683.46|10683.46|10680.53|10680.53|0
1650899280000|2022-04-25 15:08:00|10680.79|10680.79|10682.96|10682.96|10683.43|10683.43|10680.79|10680.79|0
1650899290000|2022-04-25 15:08:10|10682.76|10682.76|10682.87|10682.87|10682.87|10682.87|10682.76|10682.76|0
1650899300000|2022-04-25 15:08:20|10682.76|10682.76|10682.67|10682.67|10682.8|10682.8|10682.67|10682.67|0
1650899310000|2022-04-25 15:08:30|10682.69|10682.69|10681.6|10681.6|10682.69|10682.69|10681.6|10681.6|0
1650899320000|2022-04-25 15:08:40|10681.47|10681.47|10679.84|10679.84|10681.47|10681.47|10679.84|10679.84|0
1650899330000|2022-04-25 15:08:50|10680.19|10680.19|10680.19|10680.19|10680.19|10680.19|10680.19|10680.19|0
1650899340000|2022-04-25 15:09:00|10681.16|10681.16|10681.21|10681.21|10681.79|10681.79|10680.82|10680.82|0
1650899360000|2022-04-25 15:09:20|10681.61|10681.61|10682.59|10682.59|10682.59|10682.59|10681.61|10681.61|0
1650899370000|2022-04-25 15:09:30|10682.33|10682.33|10686.31|10686.31|10686.33|10686.33|10682.33|10682.33|0
1650899380000|2022-04-25 15:09:40|10687.49|10687.49|10687.15|10687.15|10687.49|10687.49|10687.15|10687.15|0
1650899390000|2022-04-25 15:09:50|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|0
1650899400000|2022-04-25 15:10:00|10684.99|10684.99|10685.15|10685.15|10685.15|10685.15|10684.99|10684.99|0
1650899410000|2022-04-25 15:10:10|10685.03|10685.03|10686.01|10686.01|10686.01|10686.01|10685.03|10685.03|0
1650899420000|2022-04-25 15:10:20|10686.41|10686.41|10686.01|10686.01|10686.41|10686.41|10686.01|10686.01|0
1650899430000|2022-04-25 15:10:30|10684.83|10684.83|10685.22|10685.22|10685.22|10685.22|10684.83|10684.83|0
1650899440000|2022-04-25 15:10:40|10684.43|10684.43|10686.62|10686.62|10686.62|10686.62|10683.98|10683.98|0
1650899450000|2022-04-25 15:10:50|10686.65|10686.65|10686.75|10686.75|10686.75|10686.75|10686.65|10686.65|0
1650899460000|2022-04-25 15:11:00|10686.59|10686.59|10687.01|10687.01|10687.01|10687.01|10686.59|10686.59|0
1650899480000|2022-04-25 15:11:20|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|10687.43|0
1650899490000|2022-04-25 15:11:30|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|0
1650899500000|2022-04-25 15:11:40|10686.46|10686.46|10687|10687|10687.65|10687.65|10686.46|10686.46|0
1650899510000|2022-04-25 15:11:50|10687.2|10687.2|10686.43|10686.43|10687.41|10687.41|10686.43|10686.43|0
1650899520000|2022-04-25 15:12:00|10686.6|10686.6|10685.99|10685.99|10686.6|10686.6|10685.99|10685.99|0
1650899540000|2022-04-25 15:12:20|10686.38|10686.38|10687.96|10687.96|10687.96|10687.96|10686.38|10686.38|0
1650899550000|2022-04-25 15:12:30|10688.17|10688.17|10689.86|10689.86|10689.86|10689.86|10688.17|10688.17|0
1650899560000|2022-04-25 15:12:40|10690.07|10690.07|10695.36|10695.36|10695.36|10695.36|10690.07|10690.07|0
1650899570000|2022-04-25 15:12:50|10695.48|10695.48|10695.53|10695.53|10695.53|10695.53|10695.27|10695.27|0
1650899580000|2022-04-25 15:13:00|10695.87|10695.87|10696.5|10696.5|10696.5|10696.5|10695.87|10695.87|0
1650899590000|2022-04-25 15:13:10|10696.64|10696.64|10697.06|10697.06|10697.06|10697.06|10696.64|10696.64|0
1650899600000|2022-04-25 15:13:20|10696.56|10696.56|10695.37|10695.37|10696.56|10696.56|10695.37|10695.37|0
1650899610000|2022-04-25 15:13:30|10695.3|10695.3|10695.22|10695.22|10695.3|10695.3|10695.22|10695.22|0
1650899620000|2022-04-25 15:13:40|10694.86|10694.86|10694.91|10694.91|10694.91|10694.91|10694.78|10694.78|0
1650899630000|2022-04-25 15:13:50|10694.57|10694.57|10693.45|10693.45|10695.66|10695.66|10693.45|10693.45|0
1650899640000|2022-04-25 15:14:00|10692.91|10692.91|10692.91|10692.91|10692.91|10692.91|10691.63|10691.63|0
1650899650000|2022-04-25 15:14:10|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|10692.83|0
1650899660000|2022-04-25 15:14:20|10692.71|10692.71|10692.54|10692.54|10692.71|10692.71|10692.54|10692.54|0
1650899670000|2022-04-25 15:14:30|10693.72|10693.72|10693.91|10693.91|10693.91|10693.91|10693.72|10693.72|0
1650899680000|2022-04-25 15:14:40|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|10693.69|0
1650899690000|2022-04-25 15:14:50|10693.49|10693.49|10692.76|10692.76|10693.49|10693.49|10692.76|10692.76|0
1650899700000|2022-04-25 15:15:00|10692.64|10692.64|10691.9|10691.9|10692.64|10692.64|10691.9|10691.9|0
1650899760000|2022-04-25 15:16:00|10683.7|10683.7|10685.42|10685.42|10686.39|10686.39|10683.7|10683.7|0
1650899770000|2022-04-25 15:16:10|10685.02|10685.02|10688.37|10688.37|10688.37|10688.37|10685.02|10685.02|0
1650899780000|2022-04-25 15:16:20|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|0
1650899790000|2022-04-25 15:16:30|10685.51|10685.51|10686.49|10686.49|10687.47|10687.47|10685.51|10685.51|0
1650899800000|2022-04-25 15:16:40|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|10687.58|0
1650899810000|2022-04-25 15:16:50|10686.6|10686.6|10686.6|10686.6|10686.6|10686.6|10686.6|10686.6|0
1650899820000|2022-04-25 15:17:00|10686.58|10686.58|10685.18|10685.18|10686.58|10686.58|10685.18|10685.18|0
1650899830000|2022-04-25 15:17:10|10685.31|10685.31|10684.22|10684.22|10685.31|10685.31|10684.13|10684.13|0
1650899850000|2022-04-25 15:17:30|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|0
1650899860000|2022-04-25 15:17:40|10684.22|10684.22|10684.46|10684.46|10685.54|10685.54|10684.22|10684.22|0
1650899870000|2022-04-25 15:17:50|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|0
1650899890000|2022-04-25 15:18:10|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|0
1650899900000|2022-04-25 15:18:20|10683.98|10683.98|10684.87|10684.87|10684.87|10684.87|10683.68|10683.68|0
1650899910000|2022-04-25 15:18:30|10686.35|10686.35|10686.46|10686.46|10687.53|10687.53|10686.35|10686.35|0
1650899920000|2022-04-25 15:18:40|10685.28|10685.28|10682.14|10682.14|10685.28|10685.28|10682.14|10682.14|0
1650899930000|2022-04-25 15:18:50|10682.08|10682.08|10682.24|10682.24|10682.24|10682.24|10681.1|10681.1|0
1650899940000|2022-04-25 15:19:00|10682.45|10682.45|10683.96|10683.96|10683.96|10683.96|10682.45|10682.45|0
1650899950000|2022-04-25 15:19:10|10683.73|10683.73|10683.84|10683.84|10683.84|10683.84|10683.73|10683.73|0
1650899960000|2022-04-25 15:19:20|10683.34|10683.34|10683.43|10683.43|10683.43|10683.43|10683.23|10683.23|0
1650899970000|2022-04-25 15:19:30|10683.77|10683.77|10686.11|10686.11|10686.11|10686.11|10683.77|10683.77|0
1650899980000|2022-04-25 15:19:40|10684.93|10684.93|10685.99|10685.99|10685.99|10685.99|10684.93|10684.93|0
1650899990000|2022-04-25 15:19:50|10685.01|10685.01|10685.86|10685.86|10685.86|10685.86|10685.01|10685.01|0
1650900000000|2022-04-25 15:20:00|10685.94|10685.94|10690.21|10690.21|10690.21|10690.21|10685.94|10685.94|0
1650900010000|2022-04-25 15:20:10|10689.03|10689.03|10690.69|10690.69|10692.91|10692.91|10689.03|10689.03|0
1650900020000|2022-04-25 15:20:20|10691.09|10691.09|10688.96|10688.96|10691.68|10691.68|10688.75|10688.75|0
1650900030000|2022-04-25 15:20:30|10689.19|10689.19|10693.23|10693.23|10693.23|10693.23|10689.19|10689.19|0
1650900040000|2022-04-25 15:20:40|10693.62|10693.62|10692.12|10692.12|10693.75|10693.75|10692.12|10692.12|0
1650900050000|2022-04-25 15:20:50|10693.49|10693.49|10694.03|10694.03|10694.03|10694.03|10692.71|10692.71|0
1650900060000|2022-04-25 15:21:00|10693.94|10693.94|10693.42|10693.42|10693.94|10693.94|10693.21|10693.21|0
1650900070000|2022-04-25 15:21:10|10693.49|10693.49|10692.82|10692.82|10693.49|10693.49|10692.82|10692.82|0
1650900080000|2022-04-25 15:21:20|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|10693.79|0
1650900100000|2022-04-25 15:21:40|10693.59|10693.59|10695.18|10695.18|10696.02|10696.02|10693.59|10693.59|0
1650900110000|2022-04-25 15:21:50|10695.38|10695.38|10695.38|10695.38|10695.55|10695.55|10695.38|10695.38|0
1650900120000|2022-04-25 15:22:00|10695.18|10695.18|10695.18|10695.18|10695.18|10695.18|10694.98|10694.98|0
1650900130000|2022-04-25 15:22:10|10693.99|10693.99|10694.55|10694.55|10694.55|10694.55|10693.99|10693.99|0
1650900140000|2022-04-25 15:22:20|10694.76|10694.76|10695.62|10695.62|10695.62|10695.62|10693.79|10693.79|0
1650900150000|2022-04-25 15:22:30|10696.8|10696.8|10696.46|10696.46|10696.8|10696.8|10696.46|10696.46|0
1650900160000|2022-04-25 15:22:40|10696.39|10696.39|10696.45|10696.45|10696.45|10696.45|10696.05|10696.05|0
1650900170000|2022-04-25 15:22:50|10695.47|10695.47|10697.77|10697.77|10699.93|10699.93|10695.47|10695.47|0
1650900180000|2022-04-25 15:23:00|10697.88|10697.88|10697.51|10697.51|10700.39|10700.39|10697.25|10697.25|0
1650900190000|2022-04-25 15:23:10|10697.41|10697.41|10697.62|10697.62|10697.62|10697.62|10697.41|10697.41|0
1650900200000|2022-04-25 15:23:20|10697.82|10697.82|10697.94|10697.94|10697.94|10697.94|10697.82|10697.82|0
1650900210000|2022-04-25 15:23:30|10697.74|10697.74|10699.62|10699.62|10700.13|10700.13|10697.74|10697.74|0
1650900220000|2022-04-25 15:23:40|10698.65|10698.65|10696.72|10696.72|10698.65|10698.65|10696.72|10696.72|0
1650900230000|2022-04-25 15:23:50|10697.06|10697.06|10695.56|10695.56|10697.06|10697.06|10694.75|10694.75|0
1650900240000|2022-04-25 15:24:00|10694.87|10694.87|10695.13|10695.13|10695.43|10695.43|10693.48|10693.48|0
1650900250000|2022-04-25 15:24:10|10694.15|10694.15|10693.33|10693.33|10694.23|10694.23|10693.25|10693.25|0
1650900260000|2022-04-25 15:24:20|10693.63|10693.63|10694.13|10694.13|10694.13|10694.13|10693.4|10693.4|0
1650900270000|2022-04-25 15:24:30|10693.63|10693.63|10694.77|10694.77|10694.77|10694.77|10693.28|10693.28|0
1650900280000|2022-04-25 15:24:40|10694.64|10694.64|10694.67|10694.67|10695.15|10695.15|10694.64|10694.64|0
1650900290000|2022-04-25 15:24:50|10694.75|10694.75|10694.83|10694.83|10694.83|10694.83|10694.75|10694.75|0
1650900300000|2022-04-25 15:25:00|10694.62|10694.62|10693.5|10693.5|10694.62|10694.62|10693.5|10693.5|0
1650900310000|2022-04-25 15:25:10|10693.62|10693.62|10691.58|10691.58|10693.74|10693.74|10691.58|10691.58|0
1650900320000|2022-04-25 15:25:20|10691.08|10691.08|10690.44|10690.44|10691.08|10691.08|10690.14|10690.14|0
1650900330000|2022-04-25 15:25:30|10690.56|10690.56|10695.1|10695.1|10695.1|10695.1|10690.56|10690.56|0
1650900340000|2022-04-25 15:25:40|10695.43|10695.43|10694.25|10694.25|10695.43|10695.43|10694.13|10694.13|0
1650900350000|2022-04-25 15:25:50|10694.64|10694.64|10696.22|10696.22|10696.22|10696.22|10694.64|10694.64|0
1650900360000|2022-04-25 15:26:00|10697.2|10697.2|10700.73|10700.73|10700.73|10700.73|10697.2|10697.2|0
1650900370000|2022-04-25 15:26:10|10699.55|10699.55|10699.01|10699.01|10699.55|10699.55|10697.83|10697.83|0
1650900380000|2022-04-25 15:26:20|10699.41|10699.41|10698.75|10698.75|10699.69|10699.69|10698.51|10698.51|0
1650900390000|2022-04-25 15:26:30|10699.93|10699.93|10697.54|10697.54|10699.93|10699.93|10697.54|10697.54|0
1650900400000|2022-04-25 15:26:40|10697.33|10697.33|10696.48|10696.48|10697.33|10697.33|10696.48|10696.48|0
1650900420000|2022-04-25 15:27:00|10695.98|10695.98|10696.08|10696.08|10696.08|10696.08|10695.98|10695.98|0
1650900430000|2022-04-25 15:27:10|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|10696.2|0
1650900450000|2022-04-25 15:27:30|10696|10696|10696.5|10696.5|10696.5|10696.5|10696|10696|0
1650900460000|2022-04-25 15:27:40|10696.29|10696.29|10695.22|10695.22|10696.29|10696.29|10695.22|10695.22|0
1650900470000|2022-04-25 15:27:50|10695.48|10695.48|10694.29|10694.29|10695.48|10695.48|10694.29|10694.29|0
1650900480000|2022-04-25 15:28:00|10694.22|10694.22|10694.43|10694.43|10694.56|10694.56|10694.22|10694.22|0
1650900490000|2022-04-25 15:28:10|10694.61|10694.61|10694.86|10694.86|10694.86|10694.86|10694.61|10694.61|0
1650900500000|2022-04-25 15:28:20|10694.65|10694.65|10692.61|10692.61|10694.65|10694.65|10692.61|10692.61|0
1650900510000|2022-04-25 15:28:30|10692.72|10692.72|10692.02|10692.02|10692.72|10692.72|10690.31|10690.31|0
1650900520000|2022-04-25 15:28:40|10691.04|10691.04|10687.19|10687.19|10691.04|10691.04|10687.16|10687.16|0
1650900530000|2022-04-25 15:28:50|10686.84|10686.84|10686.03|10686.03|10686.84|10686.84|10686.03|10686.03|0
1650900580000|2022-04-25 15:29:40|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|0
1650900590000|2022-04-25 15:29:50|10678.35|10678.35|10680.55|10680.55|10680.55|10680.55|10675.96|10675.96|0
1650957300000|2022-04-26 07:15:00|10724.04|10724.04|10724.74|10724.74|10724.74|10724.74|10722.86|10722.86|0
1650957310000|2022-04-26 07:15:10|10724.58|10724.58|10721.16|10721.16|10724.58|10724.58|10721.16|10721.16|0
1650957320000|2022-04-26 07:15:20|10721.77|10721.77|10715.46|10715.46|10721.77|10721.77|10715.06|10715.06|0
1650957330000|2022-04-26 07:15:30|10715.06|10715.06|10714.14|10714.14|10716.03|10716.03|10712.93|10712.93|0
1650957340000|2022-04-26 07:15:40|10714|10714|10714.16|10714.16|10714.16|10714.16|10714|10714|0
1650957350000|2022-04-26 07:15:50|10712.97|10712.97|10712.4|10712.4|10712.97|10712.97|10712|10712|0
1650957360000|2022-04-26 07:16:00|10710.9|10710.9|10711|10711|10711|10711|10710.9|10710.9|0
1650957370000|2022-04-26 07:16:10|10711.23|10711.23|10709.11|10709.11|10711.23|10711.23|10709.07|10709.07|0
1650957380000|2022-04-26 07:16:20|10707.93|10707.93|10708.08|10708.08|10708.08|10708.08|10707.93|10707.93|0
1650957390000|2022-04-26 07:16:30|10709.26|10709.26|10709.26|10709.26|10709.26|10709.26|10709.26|10709.26|0
1650957400000|2022-04-26 07:16:40|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|0
1650957410000|2022-04-26 07:16:50|10709.91|10709.91|10708.88|10708.88|10710.44|10710.44|10708.88|10708.88|0
1650957420000|2022-04-26 07:17:00|10712.84|10712.84|10715.16|10715.16|10715.16|10715.16|10712.84|10712.84|0
1650957430000|2022-04-26 07:17:10|10712.8|10712.8|10710.2|10710.2|10712.8|10712.8|10708.61|10708.61|0
1650957440000|2022-04-26 07:17:20|10710.41|10710.41|10710.59|10710.59|10710.67|10710.67|10710.41|10710.41|0
1650957450000|2022-04-26 07:17:30|10712.54|10712.54|10712.54|10712.54|10712.54|10712.54|10712.54|10712.54|0
1650957480000|2022-04-26 07:18:00|10712.14|10712.14|10712.29|10712.29|10712.29|10712.29|10712.14|10712.14|0
1650957490000|2022-04-26 07:18:10|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|10712.75|0
1650957500000|2022-04-26 07:18:20|10713.94|10713.94|10714.34|10714.34|10714.34|10714.34|10713.94|10713.94|0
1650957510000|2022-04-26 07:18:30|10713.53|10713.53|10715.25|10715.25|10715.83|10715.83|10713.53|10713.53|0
1650957520000|2022-04-26 07:18:40|10715|10715|10715.08|10715.08|10715.08|10715.08|10715|10715|0
1650957530000|2022-04-26 07:18:50|10718.62|10718.62|10717.65|10717.65|10718.62|10718.62|10717.65|10717.65|0
1650957540000|2022-04-26 07:19:00|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|10718.62|0
1650957550000|2022-04-26 07:19:10|10718.58|10718.58|10725.32|10725.32|10725.67|10725.67|10718.58|10718.58|0
1650957560000|2022-04-26 07:19:20|10725|10725|10724.53|10724.53|10725|10725|10724.53|10724.53|0
1650957570000|2022-04-26 07:19:30|10723.35|10723.35|10723.85|10723.85|10723.85|10723.85|10723.35|10723.35|0
1650957580000|2022-04-26 07:19:40|10724.08|10724.08|10722.97|10722.97|10724.48|10724.48|10722.97|10722.97|0
1650957590000|2022-04-26 07:19:50|10723.09|10723.09|10722.11|10722.11|10723.09|10723.09|10722.11|10722.11|0
1650957600000|2022-04-26 07:20:00|10720.93|10720.93|10721.65|10721.65|10721.93|10721.93|10720.93|10720.93|0
1650957610000|2022-04-26 07:20:10|10720.47|10720.47|10716.79|10716.79|10720.47|10720.47|10716.79|10716.79|0
1650957620000|2022-04-26 07:20:20|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|0
1650957630000|2022-04-26 07:20:30|10716.68|10716.68|10713.03|10713.03|10716.68|10716.68|10712.53|10712.53|0
1650957640000|2022-04-26 07:20:40|10714.21|10714.21|10714.5|10714.5|10714.5|10714.5|10714.21|10714.21|0
1650957650000|2022-04-26 07:20:50|10712.14|10712.14|10712.14|10712.14|10712.14|10712.14|10712.14|10712.14|0
1650957670000|2022-04-26 07:21:10|10712.29|10712.29|10711.12|10711.12|10712.29|10712.29|10711.11|10711.11|0
1650957680000|2022-04-26 07:21:20|10707.57|10707.57|10707.65|10707.65|10707.88|10707.88|10707.27|10707.27|0
1650957690000|2022-04-26 07:21:30|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|0
1650957700000|2022-04-26 07:21:40|10707.65|10707.65|10707.51|10707.51|10708.55|10708.55|10705|10705|0
1650957710000|2022-04-26 07:21:50|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|10707.68|0
1650957720000|2022-04-26 07:22:00|10708.37|10708.37|10709.55|10709.55|10709.55|10709.55|10708.37|10708.37|0
1650957730000|2022-04-26 07:22:10|10709.62|10709.62|10708.17|10708.17|10710.54|10710.54|10708.17|10708.17|0
1650957750000|2022-04-26 07:22:30|10706.99|10706.99|10703.09|10703.09|10706.99|10706.99|10703.02|10703.02|0
1650957760000|2022-04-26 07:22:40|10701.91|10701.91|10701.46|10701.46|10701.98|10701.98|10701.37|10701.37|0
1650957770000|2022-04-26 07:22:50|10701.21|10701.21|10700.52|10700.52|10701.21|10701.21|10700.52|10700.52|0
1650957780000|2022-04-26 07:23:00|10700.44|10700.44|10702.75|10702.75|10702.75|10702.75|10700.44|10700.44|0
1650957790000|2022-04-26 07:23:10|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|0
1650957800000|2022-04-26 07:23:20|10702.51|10702.51|10702.51|10702.51|10702.51|10702.51|10702.51|10702.51|0
1650957810000|2022-04-26 07:23:30|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|0
1650957820000|2022-04-26 07:23:40|10704.9|10704.9|10705.17|10705.17|10705.63|10705.63|10704.44|10704.44|0
1650957830000|2022-04-26 07:23:50|10703.98|10703.98|10703.98|10703.98|10703.98|10703.98|10703.98|10703.98|0
1650957840000|2022-04-26 07:24:00|10704.1|10704.1|10702.38|10702.38|10704.21|10704.21|10702.38|10702.38|0
1650957850000|2022-04-26 07:24:10|10702.17|10702.17|10701.94|10701.94|10702.17|10702.17|10701.94|10701.94|0
1650957860000|2022-04-26 07:24:20|10702.92|10702.92|10703.17|10703.17|10703.38|10703.38|10702.2|10702.2|0
1650957870000|2022-04-26 07:24:30|10700.81|10700.81|10701.27|10701.27|10701.27|10701.27|10700.81|10700.81|0
1650957880000|2022-04-26 07:24:40|10700.29|10700.29|10701.48|10701.48|10701.48|10701.48|10700.29|10700.29|0
1650957900000|2022-04-26 07:25:00|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|0
1650957910000|2022-04-26 07:25:10|10703.54|10703.54|10707.58|10707.58|10707.69|10707.69|10703.54|10703.54|0
1650957920000|2022-04-26 07:25:20|10708.1|10708.1|10707.58|10707.58|10708.1|10708.1|10707.58|10707.58|0
1650957930000|2022-04-26 07:25:30|10707.53|10707.53|10708.71|10708.71|10709.69|10709.69|10707.53|10707.53|0
1650957950000|2022-04-26 07:25:50|10707.74|10707.74|10702.17|10702.17|10707.74|10707.74|10702.17|10702.17|0
1650957960000|2022-04-26 07:26:00|10702.71|10702.71|10702.71|10702.71|10702.71|10702.71|10702.71|10702.71|0
1650957970000|2022-04-26 07:26:10|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|0
1650958020000|2022-04-26 07:27:00|10690.34|10690.34|10691.52|10691.52|10691.52|10691.52|10690.34|10690.34|0
1650958030000|2022-04-26 07:27:10|10691.12|10691.12|10689.06|10689.06|10691.12|10691.12|10689.06|10689.06|0
1650958040000|2022-04-26 07:27:20|10689.46|10689.46|10687.9|10687.9|10690.25|10690.25|10687.9|10687.9|0
1650958050000|2022-04-26 07:27:30|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|0
1650958060000|2022-04-26 07:27:40|10689.72|10689.72|10688.53|10688.53|10689.72|10689.72|10688.53|10688.53|0
1650958070000|2022-04-26 07:27:50|10688.39|10688.39|10688.39|10688.39|10688.39|10688.39|10688.39|10688.39|0
1650958080000|2022-04-26 07:28:00|10688.32|10688.32|10689.21|10689.21|10689.21|10689.21|10688.32|10688.32|0
1650958090000|2022-04-26 07:28:10|10688.23|10688.23|10688.23|10688.23|10688.23|10688.23|10688.23|10688.23|0
1650958100000|2022-04-26 07:28:20|10688.54|10688.54|10688.54|10688.54|10688.54|10688.54|10688.54|10688.54|0
1650958130000|2022-04-26 07:28:50|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|10688.92|0
1650958140000|2022-04-26 07:29:00|10689.74|10689.74|10690.74|10690.74|10690.74|10690.74|10689.56|10689.56|0
1650958150000|2022-04-26 07:29:10|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|10691.24|0
1650958160000|2022-04-26 07:29:20|10691.09|10691.09|10693.48|10693.48|10693.55|10693.55|10691.09|10691.09|0
1650958170000|2022-04-26 07:29:30|10694.66|10694.66|10694.94|10694.94|10694.94|10694.94|10694.66|10694.66|0
1650958180000|2022-04-26 07:29:40|10695.92|10695.92|10695.84|10695.84|10695.92|10695.92|10695.84|10695.84|0
1650958190000|2022-04-26 07:29:50|10695.44|10695.44|10695.93|10695.93|10695.93|10695.93|10695.44|10695.44|0
1650958200000|2022-04-26 07:30:00|10695.76|10695.76|10694.78|10694.78|10695.76|10695.76|10694.78|10694.78|0
1650958210000|2022-04-26 07:30:10|10694.99|10694.99|10693.22|10693.22|10694.99|10694.99|10693.22|10693.22|0
1650958220000|2022-04-26 07:30:20|10693.53|10693.53|10693.95|10693.95|10693.95|10693.95|10693.53|10693.53|0
1650958230000|2022-04-26 07:30:30|10692.98|10692.98|10692.56|10692.56|10692.98|10692.98|10691.92|10691.92|0
1650958240000|2022-04-26 07:30:40|10692.76|10692.76|10692.76|10692.76|10692.83|10692.83|10692.6|10692.6|0
1650958250000|2022-04-26 07:30:50|10693.1|10693.1|10693.45|10693.45|10693.45|10693.45|10693.1|10693.1|0
1650958260000|2022-04-26 07:31:00|10693.29|10693.29|10694.03|10694.03|10694.12|10694.12|10692.94|10692.94|0
1650958270000|2022-04-26 07:31:10|10695.99|10695.99|10695.99|10695.99|10695.99|10695.99|10695.99|10695.99|0
1650958280000|2022-04-26 07:31:20|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|10696.45|0
1650958300000|2022-04-26 07:31:40|10696.3|10696.3|10695.35|10695.35|10696.3|10696.3|10695.35|10695.35|0
1650958310000|2022-04-26 07:31:50|10695.69|10695.69|10695.69|10695.69|10695.69|10695.69|10695.54|10695.54|0
1650958330000|2022-04-26 07:32:10|10695.17|10695.17|10696.64|10696.64|10696.64|10696.64|10694.34|10694.34|0
1650958340000|2022-04-26 07:32:20|10696.38|10696.38|10695.52|10695.52|10697.09|10697.09|10695.52|10695.52|0
1650958350000|2022-04-26 07:32:30|10696.02|10696.02|10696.02|10696.02|10697|10697|10696.02|10696.02|0
1650958360000|2022-04-26 07:32:40|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|0
1650958370000|2022-04-26 07:32:50|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|10696.71|0
1650958380000|2022-04-26 07:33:00|10696.46|10696.46|10697.15|10697.15|10697.15|10697.15|10696.46|10696.46|0
1650958390000|2022-04-26 07:33:10|10696.53|10696.53|10696.15|10696.15|10696.53|10696.53|10696.15|10696.15|0
1650958400000|2022-04-26 07:33:20|10695.92|10695.92|10697.33|10697.33|10697.4|10697.4|10695.41|10695.41|0
1650958410000|2022-04-26 07:33:30|10697.56|10697.56|10699.27|10699.27|10699.47|10699.47|10697.56|10697.56|0
1650958430000|2022-04-26 07:33:50|10699.04|10699.04|10697.74|10697.74|10699.04|10699.04|10697.51|10697.51|0
1650958440000|2022-04-26 07:34:00|10697.79|10697.79|10697.09|10697.09|10697.79|10697.79|10697.09|10697.09|0
1650958450000|2022-04-26 07:34:10|10698.09|10698.09|10697.4|10697.4|10698.24|10698.24|10697.4|10697.4|0
1650958460000|2022-04-26 07:34:20|10696.9|10696.9|10695.92|10695.92|10696.9|10696.9|10695.92|10695.92|0
1650958470000|2022-04-26 07:34:30|10694.74|10694.74|10694.8|10694.8|10694.8|10694.8|10694.74|10694.74|0
1650958480000|2022-04-26 07:34:40|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.43|10693.43|0
1650958490000|2022-04-26 07:34:50|10693.6|10693.6|10691.94|10691.94|10693.6|10693.6|10691.71|10691.71|0
1650958500000|2022-04-26 07:35:00|10692.09|10692.09|10688.59|10688.59|10692.09|10692.09|10688.54|10688.54|0
1650958510000|2022-04-26 07:35:10|10688.72|10688.72|10690.24|10690.24|10690.33|10690.33|10688.72|10688.72|0
1650958520000|2022-04-26 07:35:20|10689.26|10689.26|10690.45|10690.45|10690.45|10690.45|10689.26|10689.26|0
1650958530000|2022-04-26 07:35:30|10691.68|10691.68|10691.83|10691.83|10691.83|10691.83|10691.6|10691.6|0
1650958540000|2022-04-26 07:35:40|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|0
1650958550000|2022-04-26 07:35:50|10689.85|10689.85|10689.51|10689.51|10689.85|10689.85|10689.51|10689.51|0
1650958560000|2022-04-26 07:36:00|10688.53|10688.53|10684.66|10684.66|10688.53|10688.53|10684.66|10684.66|0
1650958570000|2022-04-26 07:36:10|10683.98|10683.98|10682.7|10682.7|10683.98|10683.98|10682.7|10682.7|0
1650958580000|2022-04-26 07:36:20|10682.5|10682.5|10681.58|10681.58|10682.7|10682.7|10681.37|10681.37|0
1650958590000|2022-04-26 07:36:30|10681.37|10681.37|10682.2|10682.2|10682.32|10682.32|10681.17|10681.17|0
1650958600000|2022-04-26 07:36:40|10682.55|10682.55|10682.86|10682.86|10682.86|10682.86|10682.55|10682.55|0
1650958610000|2022-04-26 07:36:50|10682.78|10682.78|10682.78|10682.78|10682.78|10682.78|10682.78|10682.78|0
1650958620000|2022-04-26 07:37:00|10682.28|10682.28|10681.14|10681.14|10682.98|10682.98|10680.74|10680.74|0
1650958630000|2022-04-26 07:37:10|10680.91|10680.91|10680.68|10680.68|10680.91|10680.91|10680.68|10680.68|0
1650958640000|2022-04-26 07:37:20|10679.5|10679.5|10679.5|10679.5|10679.5|10679.5|10679.5|10679.5|0
1650958650000|2022-04-26 07:37:30|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|10678.31|0
1650958660000|2022-04-26 07:37:40|10677.62|10677.62|10677.5|10677.5|10677.62|10677.62|10677.5|10677.5|0
1650958670000|2022-04-26 07:37:50|10677.66|10677.66|10676.48|10676.48|10677.66|10677.66|10676.48|10676.48|0
1650958680000|2022-04-26 07:38:00|10674.53|10674.53|10676.84|10676.84|10676.84|10676.84|10674.53|10674.53|0
1650958690000|2022-04-26 07:38:10|10676.61|10676.61|10676.61|10676.61|10676.61|10676.61|10676.49|10676.49|0
1650958700000|2022-04-26 07:38:20|10675.42|10675.42|10675.81|10675.81|10675.81|10675.81|10675.42|10675.42|0
1650958710000|2022-04-26 07:38:30|10674.6|10674.6|10673.65|10673.65|10674.6|10674.6|10673.65|10673.65|0
1650958720000|2022-04-26 07:38:40|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|0
1650958740000|2022-04-26 07:39:00|10672.09|10672.09|10672.09|10672.09|10672.09|10672.09|10672.09|10672.09|0
1650958750000|2022-04-26 07:39:10|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|0
1650958760000|2022-04-26 07:39:20|10673.51|10673.51|10677.1|10677.1|10677.1|10677.1|10673.51|10673.51|0
1650958770000|2022-04-26 07:39:30|10676.87|10676.87|10676.87|10676.87|10676.87|10676.87|10676.87|10676.87|0
1650958780000|2022-04-26 07:39:40|10677.07|10677.07|10678.7|10678.7|10678.7|10678.7|10676.87|10676.87|0
1650958790000|2022-04-26 07:39:50|10679.2|10679.2|10677.69|10677.69|10679.2|10679.2|10677.33|10677.33|0
1650958800000|2022-04-26 07:40:00|10678.88|10678.88|10680.65|10680.65|10680.65|10680.65|10678.88|10678.88|0
1650958810000|2022-04-26 07:40:10|10680.86|10680.86|10680.86|10680.86|10680.86|10680.86|10680.86|10680.86|0
1650958820000|2022-04-26 07:40:20|10679.67|10679.67|10679.6|10679.6|10679.67|10679.67|10679.6|10679.6|0
1650958830000|2022-04-26 07:40:30|10678.62|10678.62|10678.62|10678.62|10678.62|10678.62|10678.62|10678.62|0
1650958850000|2022-04-26 07:40:50|10677.44|10677.44|10676.64|10676.64|10677.44|10677.44|10676.64|10676.64|0
1650958860000|2022-04-26 07:41:00|10675.95|10675.95|10677.14|10677.14|10677.14|10677.14|10675.95|10675.95|0
1650958870000|2022-04-26 07:41:10|10677.3|10677.3|10678.33|10678.33|10678.33|10678.33|10677.14|10677.14|0
1650958880000|2022-04-26 07:41:20|10679.52|10679.52|10681.38|10681.38|10681.38|10681.38|10679.52|10679.52|0
1650958890000|2022-04-26 07:41:30|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|0
1650958900000|2022-04-26 07:41:40|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|10682.2|0
1650958910000|2022-04-26 07:41:50|10682.74|10682.74|10680.38|10680.38|10682.74|10682.74|10680.38|10680.38|0
1650958920000|2022-04-26 07:42:00|10681.56|10681.56|10680.69|10680.69|10681.56|10681.56|10680.69|10680.69|0
1650958950000|2022-04-26 07:42:30|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|10678.73|0
1650958970000|2022-04-26 07:42:50|10678.89|10678.89|10681.12|10681.12|10681.12|10681.12|10678.89|10678.89|0
1650958980000|2022-04-26 07:43:00|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|0
1650958990000|2022-04-26 07:43:10|10682.54|10682.54|10688.1|10688.1|10688.12|10688.12|10682.54|10682.54|0
1650959000000|2022-04-26 07:43:20|10687.84|10687.84|10687.92|10687.92|10688.34|10688.34|10687.84|10687.84|0
1650959010000|2022-04-26 07:43:30|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|0
1650959020000|2022-04-26 07:43:40|10688.29|10688.29|10689.82|10689.82|10689.82|10689.82|10688.29|10688.29|0
1650959030000|2022-04-26 07:43:50|10688.84|10688.84|10689.34|10689.34|10689.34|10689.34|10688.84|10688.84|0
1650959050000|2022-04-26 07:44:10|10689.54|10689.54|10691.49|10691.49|10691.49|10691.49|10689.54|10689.54|0
1650959060000|2022-04-26 07:44:20|10691.63|10691.63|10691.83|10691.83|10691.83|10691.83|10691.63|10691.63|0
1650959070000|2022-04-26 07:44:30|10692.29|10692.29|10691.95|10691.95|10692.29|10692.29|10691.83|10691.83|0
1650959080000|2022-04-26 07:44:40|10691.71|10691.71|10691.71|10691.71|10691.71|10691.71|10691.71|10691.71|0
1650959100000|2022-04-26 07:45:00|10691.92|10691.92|10691.92|10691.92|10691.92|10691.92|10691.92|10691.92|0
1650959110000|2022-04-26 07:45:10|10692.12|10692.12|10690.8|10690.8|10692.12|10692.12|10690.8|10690.8|0
1650959120000|2022-04-26 07:45:20|10690.59|10690.59|10689.4|10689.4|10690.59|10690.59|10689.4|10689.4|0
1650959140000|2022-04-26 07:45:40|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|10689.75|0
1650959150000|2022-04-26 07:45:50|10690.15|10690.15|10692.14|10692.14|10692.14|10692.14|10690.15|10690.15|0
1650959160000|2022-04-26 07:46:00|10692.52|10692.52|10691.42|10691.42|10692.6|10692.6|10691.42|10691.42|0
1650959170000|2022-04-26 07:46:10|10692.6|10692.6|10692.36|10692.36|10693.02|10693.02|10692.36|10692.36|0
1650959180000|2022-04-26 07:46:20|10693.55|10693.55|10694.6|10694.6|10694.73|10694.73|10693.55|10693.55|0
1650959190000|2022-04-26 07:46:30|10694.47|10694.47|10695.29|10695.29|10695.29|10695.29|10694.47|10694.47|0
1650959200000|2022-04-26 07:46:40|10695.5|10695.5|10695.53|10695.53|10695.71|10695.71|10695.29|10695.29|0
1650959210000|2022-04-26 07:46:50|10697.89|10697.89|10697.86|10697.86|10697.89|10697.89|10697.66|10697.66|0
1650959220000|2022-04-26 07:47:00|10697.75|10697.75|10698.93|10698.93|10698.93|10698.93|10697.75|10697.75|0
1650959230000|2022-04-26 07:47:10|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|10699.07|0
1650959240000|2022-04-26 07:47:20|10699.28|10699.28|10699.84|10699.84|10699.95|10699.95|10699.28|10699.28|0
1650959250000|2022-04-26 07:47:30|10700.28|10700.28|10701.35|10701.35|10701.47|10701.47|10700.28|10700.28|0
1650959260000|2022-04-26 07:47:40|10701.14|10701.14|10700.17|10700.17|10701.35|10701.35|10700.17|10700.17|0
1650959270000|2022-04-26 07:47:50|10699.86|10699.86|10701.85|10701.85|10701.85|10701.85|10699.86|10699.86|0
1650959290000|2022-04-26 07:48:10|10701.55|10701.55|10702.1|10702.1|10702.1|10702.1|10701.55|10701.55|0
1650959300000|2022-04-26 07:48:20|10702|10702|10700.88|10700.88|10702.21|10702.21|10700.88|10700.88|0
1650959310000|2022-04-26 07:48:30|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1650959320000|2022-04-26 07:48:40|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|0
1650959340000|2022-04-26 07:49:00|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|0
1650959350000|2022-04-26 07:49:10|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|0
1650959360000|2022-04-26 07:49:20|10702.12|10702.12|10702.12|10702.12|10702.12|10702.12|10702.12|10702.12|0
1650959380000|2022-04-26 07:49:40|10702.52|10702.52|10702.12|10702.12|10702.52|10702.52|10702.12|10702.12|0
1650959390000|2022-04-26 07:49:50|10702.52|10702.52|10701.38|10701.38|10702.52|10702.52|10701.22|10701.22|0
1650959400000|2022-04-26 07:50:00|10701.26|10701.26|10705.2|10705.2|10705.2|10705.2|10701.26|10701.26|0
1650959410000|2022-04-26 07:50:10|10706|10706|10704.81|10704.81|10706|10706|10704.81|10704.81|0
1650959430000|2022-04-26 07:50:30|10704.93|10704.93|10704.13|10704.13|10704.93|10704.93|10704.13|10704.13|0
1650959440000|2022-04-26 07:50:40|10703.79|10703.79|10701.29|10701.29|10703.79|10703.79|10701.29|10701.29|0
1650959460000|2022-04-26 07:51:00|10701.08|10701.08|10701.94|10701.94|10702.05|10702.05|10701.08|10701.08|0
1650959470000|2022-04-26 07:51:10|10701.82|10701.82|10701.32|10701.32|10701.82|10701.82|10701.32|10701.32|0
1650959490000|2022-04-26 07:51:30|10701.66|10701.66|10703.62|10703.62|10703.62|10703.62|10701.66|10701.66|0
1650959510000|2022-04-26 07:51:50|10702.43|10702.43|10703.76|10703.76|10703.76|10703.76|10702.43|10702.43|0
1650959520000|2022-04-26 07:52:00|10704.26|10704.26|10704.26|10704.26|10704.26|10704.26|10704.26|10704.26|0
1650959530000|2022-04-26 07:52:10|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|0
1650959540000|2022-04-26 07:52:20|10704.63|10704.63|10704.71|10704.71|10704.94|10704.94|10704.63|10704.63|0
1650959560000|2022-04-26 07:52:40|10706.66|10706.66|10706.79|10706.79|10706.92|10706.92|10706.66|10706.66|0
1650959570000|2022-04-26 07:52:50|10707.17|10707.17|10707.09|10707.09|10707.17|10707.17|10707.09|10707.09|0
1650959590000|2022-04-26 07:53:10|10708.07|10708.07|10708.98|10708.98|10709.05|10709.05|10708.07|10708.07|0
1650959600000|2022-04-26 07:53:20|10709.32|10709.32|10708.69|10708.69|10709.32|10709.32|10708.69|10708.69|0
1650959610000|2022-04-26 07:53:30|10709.19|10709.19|10708.08|10708.08|10709.54|10709.54|10706.89|10706.89|0
1650959620000|2022-04-26 07:53:40|10709.05|10709.05|10709.22|10709.22|10709.22|10709.22|10709.05|10709.05|0
1650959630000|2022-04-26 07:53:50|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|0
1650959660000|2022-04-26 07:54:20|10708.01|10708.01|10707.5|10707.5|10708.32|10708.32|10707.34|10707.34|0
1650959680000|2022-04-26 07:54:40|10707.1|10707.1|10706.32|10706.32|10707.1|10707.1|10706.32|10706.32|0
1650959690000|2022-04-26 07:54:50|10705.32|10705.32|10705.12|10705.12|10705.32|10705.32|10705.12|10705.12|0
1650959700000|2022-04-26 07:55:00|10706.09|10706.09|10706.78|10706.78|10706.78|10706.78|10706.09|10706.09|0
1650959710000|2022-04-26 07:55:10|10708.5|10708.5|10708.63|10708.63|10708.85|10708.85|10708.5|10708.5|0
1650959720000|2022-04-26 07:55:20|10709.48|10709.48|10710.24|10710.24|10710.24|10710.24|10709.06|10709.06|0
1650959730000|2022-04-26 07:55:30|10710.12|10710.12|10710.12|10710.12|10710.12|10710.12|10710.12|10710.12|0
1650959740000|2022-04-26 07:55:40|10711.1|10711.1|10712.17|10712.17|10712.28|10712.28|10711.1|10711.1|0
1650959760000|2022-04-26 07:56:00|10711.93|10711.93|10711.78|10711.78|10711.93|10711.93|10711.78|10711.78|0
1650959770000|2022-04-26 07:56:10|10710.6|10710.6|10708.62|10708.62|10710.6|10710.6|10708.62|10708.62|0
1650959780000|2022-04-26 07:56:20|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|10707.24|0
1650959790000|2022-04-26 07:56:30|10707.08|10707.08|10706.39|10706.39|10707.08|10707.08|10706.39|10706.39|0
1650959800000|2022-04-26 07:56:40|10706.52|10706.52|10706.45|10706.45|10706.64|10706.64|10706.32|10706.32|0
1650959810000|2022-04-26 07:56:50|10705.27|10705.27|10705.06|10705.06|10705.27|10705.27|10705.06|10705.06|0
1650959820000|2022-04-26 07:57:00|10704.82|10704.82|10704.36|10704.36|10704.82|10704.82|10704.36|10704.36|0
1650959830000|2022-04-26 07:57:10|10704.52|10704.52|10703.68|10703.68|10704.85|10704.85|10702.65|10702.65|0
1650959840000|2022-04-26 07:57:20|10703.57|10703.57|10703.58|10703.58|10703.75|10703.75|10703.4|10703.4|0
1650959850000|2022-04-26 07:57:30|10703.45|10703.45|10702.95|10702.95|10703.45|10703.45|10702.95|10702.95|0
1650959860000|2022-04-26 07:57:40|10701.98|10701.98|10697.84|10697.84|10701.98|10701.98|10697.84|10697.84|0
1650959870000|2022-04-26 07:57:50|10696.66|10696.66|10695.87|10695.87|10696.87|10696.87|10695.87|10695.87|0
1650959880000|2022-04-26 07:58:00|10695.71|10695.71|10697.14|10697.14|10697.29|10697.29|10695.64|10695.64|0
1650959890000|2022-04-26 07:58:10|10697.29|10697.29|10695.42|10695.42|10697.6|10697.6|10695.42|10695.42|0
1650959900000|2022-04-26 07:58:20|10695.08|10695.08|10695.23|10695.23|10695.3|10695.3|10694.98|10694.98|0
1650959910000|2022-04-26 07:58:30|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|0
1650959920000|2022-04-26 07:58:40|10696.62|10696.62|10696.62|10696.62|10696.62|10696.62|10696.62|10696.62|0
1650959930000|2022-04-26 07:58:50|10695.62|10695.62|10695.28|10695.28|10695.62|10695.62|10695.28|10695.28|0
1650959940000|2022-04-26 07:59:00|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|0
1650959950000|2022-04-26 07:59:10|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|10695.28|0
1650959960000|2022-04-26 07:59:20|10694.98|10694.98|10694.75|10694.75|10694.98|10694.98|10694.75|10694.75|0
1650959970000|2022-04-26 07:59:30|10694.67|10694.67|10694.67|10694.67|10694.67|10694.67|10694.67|10694.67|0
1650959980000|2022-04-26 07:59:40|10694.15|10694.15|10694.38|10694.38|10694.38|10694.38|10694.15|10694.15|0
1650959990000|2022-04-26 07:59:50|10694.78|10694.78|10695.17|10695.17|10695.17|10695.17|10693.48|10693.48|0
1650960000000|2022-04-26 08:00:00|10694.86|10694.86|10691.18|10691.18|10694.86|10694.86|10691.18|10691.18|0
1650960010000|2022-04-26 08:00:10|10691.57|10691.57|10691.64|10691.64|10691.64|10691.64|10691.41|10691.41|0
1650960020000|2022-04-26 08:00:20|10691.46|10691.46|10692.19|10692.19|10692.19|10692.19|10691.46|10691.46|0
1650960030000|2022-04-26 08:00:30|10692.03|10692.03|10692.03|10692.03|10692.03|10692.03|10692.03|10692.03|0
1650960040000|2022-04-26 08:00:40|10691.34|10691.34|10690.96|10690.96|10691.34|10691.34|10690.96|10690.96|0
1650960050000|2022-04-26 08:00:50|10691.36|10691.36|10691.36|10691.36|10691.36|10691.36|10691.36|10691.36|0
1650960060000|2022-04-26 08:01:00|10692.54|10692.54|10695.78|10695.78|10696.05|10696.05|10692.46|10692.46|0
1650960080000|2022-04-26 08:01:20|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|0
1650960100000|2022-04-26 08:01:40|10696.24|10696.24|10697.42|10697.42|10697.42|10697.42|10696.24|10696.24|0
1650960110000|2022-04-26 08:01:50|10697.62|10697.62|10697.62|10697.62|10697.62|10697.62|10697.62|10697.62|0
1650960120000|2022-04-26 08:02:00|10698.6|10698.6|10700.31|10700.31|10700.31|10700.31|10698.6|10698.6|0
1650960130000|2022-04-26 08:02:10|10700.47|10700.47|10700.63|10700.63|10700.63|10700.63|10700.47|10700.47|0
1650960140000|2022-04-26 08:02:20|10700.55|10700.55|10701.95|10701.95|10701.95|10701.95|10700.55|10700.55|0
1650960150000|2022-04-26 08:02:30|10700.95|10700.95|10700.74|10700.74|10700.95|10700.95|10700.74|10700.74|0
1650960160000|2022-04-26 08:02:40|10700.66|10700.66|10699.34|10699.34|10700.74|10700.74|10699.34|10699.34|0
1650960170000|2022-04-26 08:02:50|10700.32|10700.32|10698.54|10698.54|10700.32|10700.32|10698.54|10698.54|0
1650960180000|2022-04-26 08:03:00|10699.52|10699.52|10699.5|10699.5|10699.52|10699.52|10699.35|10699.35|0
1650960190000|2022-04-26 08:03:10|10700.48|10700.48|10701.66|10701.66|10701.66|10701.66|10700.48|10700.48|0
1650960200000|2022-04-26 08:03:20|10702.64|10702.64|10700.97|10700.97|10702.64|10702.64|10700.97|10700.97|0
1650960210000|2022-04-26 08:03:30|10700.76|10700.76|10699.98|10699.98|10700.76|10700.76|10699.98|10699.98|0
1650960220000|2022-04-26 08:03:40|10699.9|10699.9|10694.47|10694.47|10699.9|10699.9|10694.47|10694.47|0
1650960230000|2022-04-26 08:03:50|10694.97|10694.97|10695.34|10695.34|10695.46|10695.46|10694.48|10694.48|0
1650960240000|2022-04-26 08:04:00|10695.46|10695.46|10695.48|10695.48|10695.92|10695.92|10695.46|10695.46|0
1650960270000|2022-04-26 08:04:30|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|10696.17|0
1650960280000|2022-04-26 08:04:40|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|10695.66|0
1650960290000|2022-04-26 08:04:50|10693.29|10693.29|10693.29|10693.29|10694.48|10694.48|10693.29|10693.29|0
1650960300000|2022-04-26 08:05:00|10692.79|10692.79|10692.39|10692.39|10692.79|10692.79|10692.22|10692.22|0
1650960310000|2022-04-26 08:05:10|10692.26|10692.26|10689.89|10689.89|10692.26|10692.26|10689.89|10689.89|0
1650960320000|2022-04-26 08:05:20|10690.4|10690.4|10690.6|10690.6|10690.6|10690.6|10689.42|10689.42|0
1650960330000|2022-04-26 08:05:30|10691.1|10691.1|10691.03|10691.03|10691.1|10691.1|10691.03|10691.03|0
1650960340000|2022-04-26 08:05:40|10690.87|10690.87|10689.43|10689.43|10690.87|10690.87|10689.43|10689.43|0
1650960350000|2022-04-26 08:05:50|10688.93|10688.93|10688.36|10688.36|10688.93|10688.93|10688.36|10688.36|0
1650960360000|2022-04-26 08:06:00|10688.59|10688.59|10690.54|10690.54|10690.54|10690.54|10688.59|10688.59|0
1650960370000|2022-04-26 08:06:10|10690.89|10690.89|10690.89|10690.89|10690.89|10690.89|10690.89|10690.89|0
1650960380000|2022-04-26 08:06:20|10690.77|10690.77|10689.68|10689.68|10690.77|10690.77|10689.68|10689.68|0
1650960390000|2022-04-26 08:06:30|10689.35|10689.35|10689.15|10689.15|10689.35|10689.35|10689.15|10689.15|0
1650960400000|2022-04-26 08:06:40|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|0
1650960410000|2022-04-26 08:06:50|10690.01|10690.01|10689.69|10689.69|10690.01|10690.01|10689.69|10689.69|0
1650960420000|2022-04-26 08:07:00|10688.86|10688.86|10687.17|10687.17|10688.86|10688.86|10687.17|10687.17|0
1650960430000|2022-04-26 08:07:10|10686.97|10686.97|10686.97|10686.97|10686.97|10686.97|10686.97|10686.97|0
1650960440000|2022-04-26 08:07:20|10687.47|10687.47|10687.47|10687.47|10687.47|10687.47|10687.47|10687.47|0
1650960450000|2022-04-26 08:07:30|10688.45|10688.45|10688.56|10688.56|10688.56|10688.56|10688.45|10688.45|0
1650960470000|2022-04-26 08:07:50|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|10689.74|0
1650960480000|2022-04-26 08:08:00|10689.87|10689.87|10690.85|10690.85|10690.85|10690.85|10689.87|10689.87|0
1650960490000|2022-04-26 08:08:10|10691.83|10691.83|10692.25|10692.25|10692.25|10692.25|10691.56|10691.56|0
1650960500000|2022-04-26 08:08:20|10693.22|10693.22|10693.34|10693.34|10693.34|10693.34|10693.22|10693.22|0
1650960520000|2022-04-26 08:08:40|10693.42|10693.42|10693.49|10693.49|10693.49|10693.49|10693.42|10693.42|0
1650960530000|2022-04-26 08:08:50|10693.57|10693.57|10693.57|10693.57|10693.57|10693.57|10693.57|10693.57|0
1650960550000|2022-04-26 08:09:10|10693.15|10693.15|10693.15|10693.15|10693.15|10693.15|10693.15|10693.15|0
1650960560000|2022-04-26 08:09:20|10692.92|10692.92|10693.07|10693.07|10693.07|10693.07|10692.92|10692.92|0
1650960570000|2022-04-26 08:09:30|10692.87|10692.87|10691.69|10691.69|10692.87|10692.87|10691.69|10691.69|0
1650960580000|2022-04-26 08:09:40|10692.03|10692.03|10692.25|10692.25|10692.25|10692.25|10692.03|10692.03|0
1650960590000|2022-04-26 08:09:50|10692.02|10692.02|10691.94|10691.94|10692.02|10692.02|10691.94|10691.94|0
1650960600000|2022-04-26 08:10:00|10691.77|10691.77|10689.92|10689.92|10691.77|10691.77|10689.71|10689.71|0
1650960610000|2022-04-26 08:10:10|10691.1|10691.1|10691.21|10691.21|10691.37|10691.37|10691.1|10691.1|0
1650960620000|2022-04-26 08:10:20|10690.98|10690.98|10690.75|10690.75|10690.98|10690.98|10690.75|10690.75|0
1650960630000|2022-04-26 08:10:30|10689.98|10689.98|10689|10689|10689.98|10689.98|10689|10689|0
1650960640000|2022-04-26 08:10:40|10689.07|10689.07|10689.28|10689.28|10689.28|10689.28|10689.07|10689.07|0
1650960650000|2022-04-26 08:10:50|10689.1|10689.1|10689.1|10689.1|10689.22|10689.22|10689.1|10689.1|0
1650960660000|2022-04-26 08:11:00|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|0
1650960670000|2022-04-26 08:11:10|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|10688.46|0
1650960680000|2022-04-26 08:11:20|10688.15|10688.15|10684.67|10684.67|10688.15|10688.15|10684.67|10684.67|0
1650960700000|2022-04-26 08:11:40|10683.63|10683.63|10683.33|10683.33|10683.63|10683.63|10683.33|10683.33|0
1650960710000|2022-04-26 08:11:50|10682.98|10682.98|10682.9|10682.9|10682.98|10682.98|10682.9|10682.9|0
1650960720000|2022-04-26 08:12:00|10682.69|10682.69|10675.88|10675.88|10682.69|10682.69|10675.88|10675.88|0
1650960730000|2022-04-26 08:12:10|10675.72|10675.72|10675.24|10675.24|10675.72|10675.72|10675.24|10675.24|0
1650960740000|2022-04-26 08:12:20|10674.82|10674.82|10673.53|10673.53|10674.82|10674.82|10673.53|10673.53|0
1650960750000|2022-04-26 08:12:30|10672.83|10672.83|10673.13|10673.13|10673.13|10673.13|10672.6|10672.6|0
1650960760000|2022-04-26 08:12:40|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|10674.11|0
1650960770000|2022-04-26 08:12:50|10674.65|10674.65|10674.45|10674.45|10674.65|10674.65|10674.45|10674.45|0
1650960780000|2022-04-26 08:13:00|10674.75|10674.75|10672.26|10672.26|10674.75|10674.75|10672.26|10672.26|0
1650960790000|2022-04-26 08:13:10|10672.11|10672.11|10672.52|10672.52|10672.52|10672.52|10672.11|10672.11|0
1650960800000|2022-04-26 08:13:20|10672.77|10672.77|10673.08|10673.08|10673.08|10673.08|10672.77|10672.77|0
1650960810000|2022-04-26 08:13:30|10671.9|10671.9|10671.52|10671.52|10671.9|10671.9|10671.52|10671.52|0
1650960830000|2022-04-26 08:13:50|10672.05|10672.05|10673.03|10673.03|10673.03|10673.03|10672.05|10672.05|0
1650960840000|2022-04-26 08:14:00|10673.72|10673.72|10672.51|10672.51|10673.72|10673.72|10672.51|10672.51|0
1650960850000|2022-04-26 08:14:10|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|10672.17|0
1650960860000|2022-04-26 08:14:20|10671.82|10671.82|10671.13|10671.13|10671.82|10671.82|10671.13|10671.13|0
1650960870000|2022-04-26 08:14:30|10668.76|10668.76|10670.41|10670.41|10670.41|10670.41|10668.61|10668.61|0
1650960880000|2022-04-26 08:14:40|10671.39|10671.39|10672.14|10672.14|10672.14|10672.14|10671.39|10671.39|0
1650960890000|2022-04-26 08:14:50|10672.28|10672.28|10672.28|10672.28|10672.28|10672.28|10672.28|10672.28|0
1650960900000|2022-04-26 08:15:00|10673.46|10673.46|10674.64|10674.64|10674.64|10674.64|10673.46|10673.46|0
1650960920000|2022-04-26 08:15:20|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|0
1650960930000|2022-04-26 08:15:30|10675.49|10675.49|10674.05|10674.05|10675.49|10675.49|10674.05|10674.05|0
1650960940000|2022-04-26 08:15:40|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|10674.21|0
1650960950000|2022-04-26 08:15:50|10674.49|10674.49|10674.62|10674.62|10674.69|10674.69|10674.49|10674.49|0
1650960960000|2022-04-26 08:16:00|10675.81|10675.81|10675.92|10675.92|10675.92|10675.92|10675.81|10675.81|0
1650960990000|2022-04-26 08:16:30|10675.76|10675.76|10675.91|10675.91|10676.06|10676.06|10675.76|10675.76|0
1650961000000|2022-04-26 08:16:40|10675.14|10675.14|10676.32|10676.32|10676.32|10676.32|10675.14|10675.14|0
1650961010000|2022-04-26 08:16:50|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|10675.14|0
1650961020000|2022-04-26 08:17:00|10674.8|10674.8|10671.3|10671.3|10674.8|10674.8|10671.3|10671.3|0
1650961030000|2022-04-26 08:17:10|10671.82|10671.82|10669.8|10669.8|10671.82|10671.82|10669.8|10669.8|0
1650961040000|2022-04-26 08:17:20|10669.57|10669.57|10669.51|10669.51|10670.3|10670.3|10669.51|10669.51|0
1650961050000|2022-04-26 08:17:30|10669.2|10669.2|10669.43|10669.43|10669.43|10669.43|10669.2|10669.2|0
1650961060000|2022-04-26 08:17:40|10669.17|10669.17|10671.41|10671.41|10671.53|10671.53|10669.17|10669.17|0
1650961070000|2022-04-26 08:17:50|10671.29|10671.29|10672.04|10672.04|10672.04|10672.04|10671.29|10671.29|0
1650961080000|2022-04-26 08:18:00|10671|10671|10672.04|10672.04|10672.04|10672.04|10671|10671|0
1650961090000|2022-04-26 08:18:10|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|0
1650961100000|2022-04-26 08:18:20|10672.21|10672.21|10673.59|10673.59|10673.59|10673.59|10672.21|10672.21|0
1650961110000|2022-04-26 08:18:30|10674.57|10674.57|10674.8|10674.8|10674.8|10674.8|10674.57|10674.57|0
1650961130000|2022-04-26 08:18:50|10674.57|10674.57|10674.77|10674.77|10674.77|10674.77|10674.57|10674.57|0
1650961140000|2022-04-26 08:19:00|10676.93|10676.93|10676.64|10676.64|10677.83|10677.83|10676.64|10676.64|0
1650961150000|2022-04-26 08:19:10|10677.68|10677.68|10676.55|10676.55|10677.68|10677.68|10676.55|10676.55|0
1650961160000|2022-04-26 08:19:20|10676.85|10676.85|10673.96|10673.96|10677.16|10677.16|10673.96|10673.96|0
1650961170000|2022-04-26 08:19:30|10674.27|10674.27|10674.67|10674.67|10674.93|10674.93|10673.75|10673.75|0
1650961180000|2022-04-26 08:19:40|10674.27|10674.27|10673.04|10673.04|10674.27|10674.27|10673.04|10673.04|0
1650961200000|2022-04-26 08:20:00|10673.2|10673.2|10671.25|10671.25|10673.2|10673.2|10671.25|10671.25|0
1650961210000|2022-04-26 08:20:10|10671.64|10671.64|10672.04|10672.04|10672.04|10672.04|10671.64|10671.64|0
1650961220000|2022-04-26 08:20:20|10673.02|10673.02|10674.46|10674.46|10674.46|10674.46|10673.02|10673.02|0
1650961230000|2022-04-26 08:20:30|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|0
1650961240000|2022-04-26 08:20:40|10674.38|10674.38|10675.98|10675.98|10677.16|10677.16|10674.38|10674.38|0
1650961250000|2022-04-26 08:20:50|10675.44|10675.44|10675.36|10675.36|10675.44|10675.44|10675.36|10675.36|0
1650961260000|2022-04-26 08:21:00|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|10675.63|0
1650961270000|2022-04-26 08:21:10|10676.04|10676.04|10677.22|10677.22|10677.22|10677.22|10676.04|10676.04|0
1650961280000|2022-04-26 08:21:20|10678.4|10678.4|10675.53|10675.53|10678.4|10678.4|10675.53|10675.53|0
1650961310000|2022-04-26 08:21:50|10677.49|10677.49|10678.67|10678.67|10678.67|10678.67|10677.49|10677.49|0
1650961320000|2022-04-26 08:22:00|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|0
1650961340000|2022-04-26 08:22:20|10678.82|10678.82|10679.08|10679.08|10679.08|10679.08|10678.82|10678.82|0
1650961350000|2022-04-26 08:22:30|10679.31|10679.31|10680.2|10680.2|10680.2|10680.2|10679.31|10679.31|0
1650961370000|2022-04-26 08:22:50|10679.02|10679.02|10678.89|10678.89|10679.02|10679.02|10678.89|10678.89|0
1650961380000|2022-04-26 08:23:00|10679.52|10679.52|10679.1|10679.1|10679.52|10679.52|10679.1|10679.1|0
1650961390000|2022-04-26 08:23:10|10679.17|10679.17|10679.17|10679.17|10679.17|10679.17|10679.17|10679.17|0
1650961400000|2022-04-26 08:23:20|10679.56|10679.56|10680.83|10680.83|10682.02|10682.02|10679.56|10679.56|0
1650961410000|2022-04-26 08:23:30|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|0
1650961420000|2022-04-26 08:23:40|10681.19|10681.19|10680.33|10680.33|10681.5|10681.5|10680.22|10680.22|0
1650961430000|2022-04-26 08:23:50|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|0
1650961440000|2022-04-26 08:24:00|10682.58|10682.58|10684.88|10684.88|10684.88|10684.88|10682.58|10682.58|0
1650961450000|2022-04-26 08:24:10|10683.9|10683.9|10682.62|10682.62|10683.9|10683.9|10682.57|10682.57|0
1650961460000|2022-04-26 08:24:20|10682.55|10682.55|10681.13|10681.13|10682.55|10682.55|10681.13|10681.13|0
1650961470000|2022-04-26 08:24:30|10681.63|10681.63|10682.13|10682.13|10682.13|10682.13|10681.09|10681.09|0
1650961480000|2022-04-26 08:24:40|10683.11|10683.11|10685.07|10685.07|10685.07|10685.07|10683.11|10683.11|0
1650961500000|2022-04-26 08:25:00|10684.57|10684.57|10686.1|10686.1|10686.1|10686.1|10684.57|10684.57|0
1650961510000|2022-04-26 08:25:10|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|10686.3|0
1650961520000|2022-04-26 08:25:20|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|10686.38|0
1650961530000|2022-04-26 08:25:30|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|0
1650961540000|2022-04-26 08:25:40|10686.11|10686.11|10686.11|10686.11|10686.11|10686.11|10686.11|10686.11|0
1650961550000|2022-04-26 08:25:50|10686.45|10686.45|10686.52|10686.52|10686.52|10686.52|10686.45|10686.45|0
1650961560000|2022-04-26 08:26:00|10686.63|10686.63|10688.01|10688.01|10688.01|10688.01|10686.63|10686.63|0
1650961570000|2022-04-26 08:26:10|10687.8|10687.8|10690.6|10690.6|10690.6|10690.6|10687.8|10687.8|0
1650961580000|2022-04-26 08:26:20|10690.34|10690.34|10690.08|10690.08|10690.34|10690.34|10690.08|10690.08|0
1650961610000|2022-04-26 08:26:50|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|10689.87|0
1650961630000|2022-04-26 08:27:10|10690.07|10690.07|10689.95|10689.95|10690.07|10690.07|10689.95|10689.95|0
1650961640000|2022-04-26 08:27:20|10690.93|10690.93|10690.93|10690.93|10690.93|10690.93|10690.93|10690.93|0
1650961650000|2022-04-26 08:27:30|10689.95|10689.95|10689.95|10689.95|10689.95|10689.95|10689.95|10689.95|0
1650961660000|2022-04-26 08:27:40|10688.98|10688.98|10690.69|10690.69|10690.69|10690.69|10688.98|10688.98|0
1650961670000|2022-04-26 08:27:50|10691.3|10691.3|10691.69|10691.69|10691.69|10691.69|10691.3|10691.3|0
1650961690000|2022-04-26 08:28:10|10691.85|10691.85|10692.61|10692.61|10693.23|10693.23|10691.85|10691.85|0
1650961700000|2022-04-26 08:28:20|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|10691.64|0
1650961710000|2022-04-26 08:28:30|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|10690.66|0
1650961720000|2022-04-26 08:28:40|10689.57|10689.57|10689.57|10689.57|10689.57|10689.57|10689.57|10689.57|0
1650961730000|2022-04-26 08:28:50|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|0
1650961740000|2022-04-26 08:29:00|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|0
1650961750000|2022-04-26 08:29:10|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|0
1650961770000|2022-04-26 08:29:30|10687.95|10687.95|10687.95|10687.95|10687.95|10687.95|10687.95|10687.95|0
1650961790000|2022-04-26 08:29:50|10688.79|10688.79|10687.76|10687.76|10688.95|10688.95|10687.76|10687.76|0
1650961800000|2022-04-26 08:30:00|10687.55|10687.55|10687.21|10687.21|10687.55|10687.55|10687.21|10687.21|0
1650961810000|2022-04-26 08:30:10|10687.34|10687.34|10686.63|10686.63|10687.95|10687.95|10686.28|10686.28|0
1650961820000|2022-04-26 08:30:20|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|0
1650961830000|2022-04-26 08:30:30|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|0
1650961840000|2022-04-26 08:30:40|10685.11|10685.11|10684.87|10684.87|10686.13|10686.13|10684.87|10684.87|0
1650961850000|2022-04-26 08:30:50|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|10686.05|0
1650961860000|2022-04-26 08:31:00|10686.4|10686.4|10687.38|10687.38|10687.38|10687.38|10686.4|10686.4|0
1650961880000|2022-04-26 08:31:20|10685.01|10685.01|10684.59|10684.59|10685.01|10685.01|10684.59|10684.59|0
1650961890000|2022-04-26 08:31:30|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|0
1650961900000|2022-04-26 08:31:40|10684.14|10684.14|10684.14|10684.14|10684.14|10684.14|10684.14|10684.14|0
1650961910000|2022-04-26 08:31:50|10684.04|10684.04|10683.93|10683.93|10684.04|10684.04|10683.93|10683.93|0
1650961920000|2022-04-26 08:32:00|10684.91|10684.91|10684.57|10684.57|10684.91|10684.91|10684.57|10684.57|0
1650961930000|2022-04-26 08:32:10|10683.88|10683.88|10684.86|10684.86|10684.86|10684.86|10683.88|10683.88|0
1650961940000|2022-04-26 08:32:20|10684.08|10684.08|10684.08|10684.08|10684.08|10684.08|10684.08|10684.08|0
1650961950000|2022-04-26 08:32:30|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|0
1650961960000|2022-04-26 08:32:40|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|10685.77|0
1650961980000|2022-04-26 08:33:00|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|0
1650962000000|2022-04-26 08:33:20|10687.21|10687.21|10687.77|10687.77|10688.1|10688.1|10686.75|10686.75|0
1650962010000|2022-04-26 08:33:30|10687.53|10687.53|10687.69|10687.69|10688.07|10688.07|10687.53|10687.53|0
1650962020000|2022-04-26 08:33:40|10688|10688|10687.88|10687.88|10688|10688|10687.88|10687.88|0
1650962050000|2022-04-26 08:34:10|10687.72|10687.72|10689.94|10689.94|10689.94|10689.94|10687.58|10687.58|0
1650962060000|2022-04-26 08:34:20|10689.74|10689.74|10691.98|10691.98|10691.98|10691.98|10688.76|10688.76|0
1650962070000|2022-04-26 08:34:30|10691.77|10691.77|10691.77|10691.77|10692.18|10692.18|10691.77|10691.77|0
1650962080000|2022-04-26 08:34:40|10691.89|10691.89|10693.36|10693.36|10693.36|10693.36|10691.89|10691.89|0
1650962090000|2022-04-26 08:34:50|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|10694.73|0
1650962100000|2022-04-26 08:35:00|10695.08|10695.08|10695.58|10695.58|10695.58|10695.58|10695.08|10695.08|0
1650962110000|2022-04-26 08:35:10|10695.78|10695.78|10696.82|10696.82|10696.82|10696.82|10695.78|10695.78|0
1650962120000|2022-04-26 08:35:20|10699.19|10699.19|10699.08|10699.08|10699.19|10699.19|10699.08|10699.08|0
1650962130000|2022-04-26 08:35:30|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|0
1650962140000|2022-04-26 08:35:40|10697.89|10697.89|10697.79|10697.79|10697.89|10697.89|10697.79|10697.79|0
1650962150000|2022-04-26 08:35:50|10698.63|10698.63|10698.75|10698.75|10698.75|10698.75|10698.63|10698.63|0
1650962160000|2022-04-26 08:36:00|10698.59|10698.59|10698.51|10698.51|10698.74|10698.74|10698.2|10698.2|0
1650962170000|2022-04-26 08:36:10|10698.28|10698.28|10697.97|10697.97|10698.28|10698.28|10697.97|10697.97|0
1650962180000|2022-04-26 08:36:20|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|0
1650962190000|2022-04-26 08:36:30|10696.53|10696.53|10696.03|10696.03|10696.53|10696.53|10696.03|10696.03|0
1650962210000|2022-04-26 08:36:50|10696.15|10696.15|10696.09|10696.09|10696.15|10696.15|10695.75|10695.75|0
1650962220000|2022-04-26 08:37:00|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|10695.67|0
1650962230000|2022-04-26 08:37:10|10695.54|10695.54|10695.23|10695.23|10695.61|10695.61|10695.23|10695.23|0
1650962240000|2022-04-26 08:37:20|10695.69|10695.69|10695.89|10695.89|10696.15|10696.15|10695.69|10695.69|0
1650962250000|2022-04-26 08:37:30|10695.76|10695.76|10695.45|10695.45|10695.76|10695.76|10695.45|10695.45|0
1650962280000|2022-04-26 08:38:00|10695.53|10695.53|10695.22|10695.22|10695.53|10695.53|10695.22|10695.22|0
1650962290000|2022-04-26 08:38:10|10695.3|10695.3|10695.74|10695.74|10695.74|10695.74|10695.22|10695.22|0
1650962300000|2022-04-26 08:38:20|10695.39|10695.39|10694.97|10694.97|10695.39|10695.39|10694.97|10694.97|0
1650962320000|2022-04-26 08:38:40|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|10696.15|0
1650962330000|2022-04-26 08:38:50|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|10697.13|0
1650962340000|2022-04-26 08:39:00|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|0
1650962350000|2022-04-26 08:39:10|10697.71|10697.71|10696.85|10696.85|10697.71|10697.71|10696.73|10696.73|0
1650962380000|2022-04-26 08:39:40|10697.82|10697.82|10697.82|10697.82|10697.82|10697.82|10697.82|10697.82|0
1650962390000|2022-04-26 08:39:50|10697.76|10697.76|10697.76|10697.76|10697.76|10697.76|10697.76|10697.76|0
1650962400000|2022-04-26 08:40:00|10697.87|10697.87|10697.87|10697.87|10697.87|10697.87|10697.87|10697.87|0
1650962410000|2022-04-26 08:40:10|10698.26|10698.26|10697.61|10697.61|10698.26|10698.26|10697.61|10697.61|0
1650962480000|2022-04-26 08:41:20|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|0
1650962490000|2022-04-26 08:41:30|10697.3|10697.3|10697|10697|10697.3|10697.3|10697|10697|0
1650962510000|2022-04-26 08:41:50|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|0
1650962530000|2022-04-26 08:42:10|10696.16|10696.16|10695.41|10695.41|10696.16|10696.16|10695.41|10695.41|0
1650962550000|2022-04-26 08:42:30|10695.08|10695.08|10695.77|10695.77|10695.77|10695.77|10695.08|10695.08|0
1650962560000|2022-04-26 08:42:40|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|0
1650962570000|2022-04-26 08:42:50|10696.87|10696.87|10696.74|10696.74|10696.87|10696.87|10696.74|10696.74|0
1650962580000|2022-04-26 08:43:00|10697.24|10697.24|10697.24|10697.24|10697.24|10697.24|10697.24|10697.24|0
1650962590000|2022-04-26 08:43:10|10697.36|10697.36|10698.54|10698.54|10698.54|10698.54|10697.36|10697.36|0
1650962600000|2022-04-26 08:43:20|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|0
1650962610000|2022-04-26 08:43:30|10700.22|10700.22|10700.22|10700.22|10700.22|10700.22|10700.22|10700.22|0
1650962620000|2022-04-26 08:43:40|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|10699.72|0
1650962630000|2022-04-26 08:43:50|10699.62|10699.62|10698.49|10698.49|10699.62|10699.62|10698.49|10698.49|0
1650962640000|2022-04-26 08:44:00|10698.75|10698.75|10697.85|10697.85|10698.82|10698.82|10697.85|10697.85|0
1650962650000|2022-04-26 08:44:10|10697.7|10697.7|10697.42|10697.42|10697.77|10697.77|10697.42|10697.42|0
1650962660000|2022-04-26 08:44:20|10697.49|10697.49|10695.55|10695.55|10697.49|10697.49|10693.94|10693.94|0
1650962670000|2022-04-26 08:44:30|10694.37|10694.37|10695.54|10695.54|10695.54|10695.54|10694.12|10694.12|0
1650962700000|2022-04-26 08:45:00|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|10695.13|0
1650962710000|2022-04-26 08:45:10|10695.2|10695.2|10695.81|10695.81|10695.81|10695.81|10695.2|10695.2|0
1650962730000|2022-04-26 08:45:30|10694.63|10694.63|10698.47|10698.47|10698.47|10698.47|10694.63|10694.63|0
1650962740000|2022-04-26 08:45:40|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1650962760000|2022-04-26 08:46:00|10697.79|10697.79|10697.79|10697.79|10697.79|10697.79|10697.79|10697.79|0
1650962770000|2022-04-26 08:46:10|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1650962790000|2022-04-26 08:46:30|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|10700.15|0
1650962800000|2022-04-26 08:46:40|10700.23|10700.23|10698.98|10698.98|10700.23|10700.23|10698.98|10698.98|0
1650962810000|2022-04-26 08:46:50|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|0
1650962820000|2022-04-26 08:47:00|10697.3|10697.3|10696.88|10696.88|10697.3|10697.3|10696.88|10696.88|0
1650962830000|2022-04-26 08:47:10|10696.95|10696.95|10697.18|10697.18|10697.18|10697.18|10696.95|10696.95|0
1650962840000|2022-04-26 08:47:20|10697.44|10697.44|10697.18|10697.18|10697.44|10697.44|10697.18|10697.18|0
1650962860000|2022-04-26 08:47:40|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|10696.98|0
1650962870000|2022-04-26 08:47:50|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|0
1650962900000|2022-04-26 08:48:20|10700.89|10700.89|10702.56|10702.56|10703.53|10703.53|10700.89|10700.89|0
1650962920000|2022-04-26 08:48:40|10702.9|10702.9|10704.17|10704.17|10704.52|10704.52|10702.9|10702.9|0
1650962930000|2022-04-26 08:48:50|10703.83|10703.83|10703.83|10703.83|10703.83|10703.83|10703.83|10703.83|0
1650962940000|2022-04-26 08:49:00|10701.87|10701.87|10701.91|10701.91|10701.91|10701.91|10701.44|10701.44|0
1650962950000|2022-04-26 08:49:10|10702.25|10702.25|10703.23|10703.23|10703.23|10703.23|10702.25|10702.25|0
1650962970000|2022-04-26 08:49:30|10702.57|10702.57|10702.94|10702.94|10702.94|10702.94|10702.57|10702.57|0
1650962980000|2022-04-26 08:49:40|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|10703.87|0
1650963000000|2022-04-26 08:50:00|10704.38|10704.38|10704.18|10704.18|10704.49|10704.49|10704.18|10704.18|0
1650963010000|2022-04-26 08:50:10|10703.95|10703.95|10703.87|10703.87|10704.03|10704.03|10703.87|10703.87|0
1650963020000|2022-04-26 08:50:20|10704.18|10704.18|10703.12|10703.12|10704.38|10704.38|10703.12|10703.12|0
1650963030000|2022-04-26 08:50:30|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|10702.82|0
1650963040000|2022-04-26 08:50:40|10702.72|10702.72|10702.95|10702.95|10702.95|10702.95|10702.72|10702.72|0
1650963060000|2022-04-26 08:51:00|10703.58|10703.58|10703.29|10703.29|10703.58|10703.58|10702.89|10702.89|0
1650963080000|2022-04-26 08:51:20|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|10704.47|0
1650963090000|2022-04-26 08:51:30|10704.35|10704.35|10703.09|10703.09|10704.47|10704.47|10703.09|10703.09|0
1650963100000|2022-04-26 08:51:40|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|0
1650963110000|2022-04-26 08:51:50|10704.25|10704.25|10706.2|10706.2|10706.2|10706.2|10704.25|10704.25|0
1650963120000|2022-04-26 08:52:00|10707.39|10707.39|10707.05|10707.05|10707.39|10707.39|10706.87|10706.87|0
1650963130000|2022-04-26 08:52:10|10706.93|10706.93|10708.57|10708.57|10708.68|10708.68|10706.93|10706.93|0
1650963140000|2022-04-26 08:52:20|10708.68|10708.68|10708.8|10708.8|10708.8|10708.8|10708.68|10708.68|0
1650963150000|2022-04-26 08:52:30|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|0
1650963160000|2022-04-26 08:52:40|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|0
1650963170000|2022-04-26 08:52:50|10708.91|10708.91|10709.14|10709.14|10709.14|10709.14|10708.91|10708.91|0
1650963180000|2022-04-26 08:53:00|10709.26|10709.26|10708.47|10708.47|10709.26|10709.26|10708.47|10708.47|0
1650963190000|2022-04-26 08:53:10|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|10708.31|0
1650963200000|2022-04-26 08:53:20|10708.19|10708.19|10707.52|10707.52|10708.71|10708.71|10707.52|10707.52|0
1650963210000|2022-04-26 08:53:30|10707.91|10707.91|10707.91|10707.91|10707.91|10707.91|10707.91|10707.91|0
1650963220000|2022-04-26 08:53:40|10709.09|10709.09|10712.85|10712.85|10712.85|10712.85|10708.94|10708.94|0
1650963230000|2022-04-26 08:53:50|10711.66|10711.66|10711.36|10711.36|10711.82|10711.82|10711.2|10711.2|0
1650963240000|2022-04-26 08:54:00|10710.38|10710.38|10708.43|10708.43|10710.38|10710.38|10708.43|10708.43|0
1650963250000|2022-04-26 08:54:10|10708.36|10708.36|10707.18|10707.18|10708.36|10708.36|10707.18|10707.18|0
1650963260000|2022-04-26 08:54:20|10706.68|10706.68|10706.17|10706.17|10706.68|10706.68|10706.17|10706.17|0
1650963270000|2022-04-26 08:54:30|10705.78|10705.78|10706.04|10706.04|10706.04|10706.04|10705.43|10705.43|0
1650963290000|2022-04-26 08:54:50|10705.99|10705.99|10701.58|10701.58|10705.99|10705.99|10701.58|10701.58|0
1650963300000|2022-04-26 08:55:00|10702.55|10702.55|10704.43|10704.43|10704.43|10704.43|10702.48|10702.48|0
1650963310000|2022-04-26 08:55:10|10704.77|10704.77|10705.97|10705.97|10705.97|10705.97|10704.77|10704.77|0
1650963320000|2022-04-26 08:55:20|10706.2|10706.2|10707.64|10707.64|10707.64|10707.64|10706.2|10706.2|0
1650963330000|2022-04-26 08:55:30|10708.83|10708.83|10709.51|10709.51|10709.51|10709.51|10708.83|10708.83|0
1650963340000|2022-04-26 08:55:40|10708.33|10708.33|10708.1|10708.1|10708.33|10708.33|10708.1|10708.1|0
1650963350000|2022-04-26 08:55:50|10708.02|10708.02|10707.48|10707.48|10708.02|10708.02|10707.48|10707.48|0
1650963360000|2022-04-26 08:56:00|10707.46|10707.46|10707.46|10707.46|10707.46|10707.46|10707.46|10707.46|0
1650963370000|2022-04-26 08:56:10|10707.86|10707.86|10708.4|10708.4|10708.4|10708.4|10707.86|10707.86|0
1650963380000|2022-04-26 08:56:20|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|0
1650963390000|2022-04-26 08:56:30|10706.65|10706.65|10706.39|10706.39|10706.65|10706.65|10706.39|10706.39|0
1650963400000|2022-04-26 08:56:40|10706.56|10706.56|10706.89|10706.89|10706.89|10706.89|10706.39|10706.39|0
1650963410000|2022-04-26 08:56:50|10706.72|10706.72|10707.05|10707.05|10707.05|10707.05|10706.72|10706.72|0
1650963420000|2022-04-26 08:57:00|10706.07|10706.07|10708.03|10708.03|10708.03|10708.03|10706.07|10706.07|0
1650963440000|2022-04-26 08:57:20|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|0
1650963450000|2022-04-26 08:57:30|10709.13|10709.13|10709.13|10709.13|10709.13|10709.13|10709.13|10709.13|0
1650963460000|2022-04-26 08:57:40|10710.11|10710.11|10710.11|10710.11|10710.11|10710.11|10710.11|10710.11|0
1650963470000|2022-04-26 08:57:50|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|0
1650963490000|2022-04-26 08:58:10|10711.32|10711.32|10711.52|10711.52|10713.48|10713.48|10711.32|10711.32|0
1650963510000|2022-04-26 08:58:30|10711.6|10711.6|10711.83|10711.83|10711.83|10711.83|10711.6|10711.6|0
1650963520000|2022-04-26 08:58:40|10711.66|10711.66|10711.16|10711.16|10711.66|10711.66|10711.16|10711.16|0
1650963530000|2022-04-26 08:58:50|10710.9|10710.9|10709.46|10709.46|10710.9|10710.9|10709.46|10709.46|0
1650963540000|2022-04-26 08:59:00|10709.15|10709.15|10709.01|10709.01|10709.15|10709.15|10706.83|10706.83|0
1650963550000|2022-04-26 08:59:10|10709.22|10709.22|10712.15|10712.15|10712.15|10712.15|10709.22|10709.22|0
1650963560000|2022-04-26 08:59:20|10712.08|10712.08|10712.69|10712.69|10712.69|10712.69|10712.08|10712.08|0
1650963570000|2022-04-26 08:59:30|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|0
1650963580000|2022-04-26 08:59:40|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|0
1650963590000|2022-04-26 08:59:50|10714.67|10714.67|10714.67|10714.67|10714.67|10714.67|10714.67|10714.67|0
1650963600000|2022-04-26 09:00:00|10715.16|10715.16|10715.42|10715.42|10715.42|10715.42|10715.16|10715.16|0
1650963610000|2022-04-26 09:00:10|10714.24|10714.24|10714.76|10714.76|10715.61|10715.61|10713.25|10713.25|0
1650963620000|2022-04-26 09:00:20|10713.58|10713.58|10715.94|10715.94|10715.94|10715.94|10713.58|10713.58|0
1650963630000|2022-04-26 09:00:30|10714.76|10714.76|10718.1|10718.1|10718.1|10718.1|10714.76|10714.76|0
1650963640000|2022-04-26 09:00:40|10718.45|10718.45|10718.05|10718.05|10718.45|10718.45|10718.05|10718.05|0
1650963650000|2022-04-26 09:00:50|10716.87|10716.87|10714.92|10714.92|10716.87|10716.87|10714.92|10714.92|0
1650963660000|2022-04-26 09:01:00|10714.49|10714.49|10714.84|10714.84|10714.84|10714.84|10714.49|10714.49|0
1650963670000|2022-04-26 09:01:10|10714.98|10714.98|10715.32|10715.32|10715.32|10715.32|10714.98|10714.98|0
1650963700000|2022-04-26 09:01:40|10715.44|10715.44|10713.07|10713.07|10715.44|10715.44|10713.07|10713.07|0
1650963720000|2022-04-26 09:02:00|10714.05|10714.05|10715.23|10715.23|10715.23|10715.23|10714.05|10714.05|0
1650963750000|2022-04-26 09:02:30|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|10715.12|0
1650963760000|2022-04-26 09:02:40|10718.05|10718.05|10719.23|10719.23|10719.23|10719.23|10718.05|10718.05|0
1650963770000|2022-04-26 09:02:50|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|0
1650963780000|2022-04-26 09:03:00|10716.86|10716.86|10716.51|10716.51|10716.86|10716.86|10716.51|10716.51|0
1650963790000|2022-04-26 09:03:10|10716.91|10716.91|10718.29|10718.29|10718.29|10718.29|10716.91|10716.91|0
1650963810000|2022-04-26 09:03:30|10719.26|10719.26|10717.93|10717.93|10719.26|10719.26|10717.93|10717.93|0
1650963820000|2022-04-26 09:03:40|10717.54|10717.54|10717.31|10717.31|10717.54|10717.54|10717.31|10717.31|0
1650963830000|2022-04-26 09:03:50|10717.24|10717.24|10718.03|10718.03|10718.03|10718.03|10716.82|10716.82|0
1650963840000|2022-04-26 09:04:00|10717.52|10717.52|10717.74|10717.74|10717.74|10717.74|10717.52|10717.52|0
1650963850000|2022-04-26 09:04:10|10717.04|10717.04|10718.44|10718.44|10719.42|10719.42|10717.04|10717.04|0
1650963860000|2022-04-26 09:04:20|10717.26|10717.26|10717.26|10717.26|10717.26|10717.26|10717.26|10717.26|0
1650963870000|2022-04-26 09:04:30|10717.09|10717.09|10717.09|10717.09|10717.09|10717.09|10717.09|10717.09|0
1650963880000|2022-04-26 09:04:40|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|0
1650963890000|2022-04-26 09:04:50|10716.81|10716.81|10716.72|10716.72|10717.24|10717.24|10716.72|10716.72|0
1650963900000|2022-04-26 09:05:00|10716.3|10716.3|10716.82|10716.82|10717.28|10717.28|10716.3|10716.3|0
1650963920000|2022-04-26 09:05:20|10715.63|10715.63|10715.13|10715.13|10715.63|10715.63|10715.13|10715.13|0
1650963930000|2022-04-26 09:05:30|10716.31|10716.31|10718.27|10718.27|10718.27|10718.27|10716.31|10716.31|0
1650963940000|2022-04-26 09:05:40|10717.86|10717.86|10718.97|10718.97|10719.05|10719.05|10717.86|10717.86|0
1650963960000|2022-04-26 09:06:00|10718.47|10718.47|10719.13|10719.13|10719.13|10719.13|10718.47|10718.47|0
1650963970000|2022-04-26 09:06:10|10719.36|10719.36|10719.21|10719.21|10719.36|10719.36|10719.21|10719.21|0
1650963980000|2022-04-26 09:06:20|10718.98|10718.98|10718.98|10718.98|10718.98|10718.98|10718.98|10718.98|0
1650963990000|2022-04-26 09:06:30|10718.9|10718.9|10714.83|10714.83|10719.29|10719.29|10714.83|10714.83|0
1650964000000|2022-04-26 09:06:40|10714.66|10714.66|10715.85|10715.85|10715.85|10715.85|10714.66|10714.66|0
1650964010000|2022-04-26 09:06:50|10716.82|10716.82|10716.94|10716.94|10716.94|10716.94|10716.42|10716.42|0
1650964020000|2022-04-26 09:07:00|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|0
1650964030000|2022-04-26 09:07:10|10715.99|10715.99|10715.99|10715.99|10715.99|10715.99|10715.99|10715.99|0
1650964040000|2022-04-26 09:07:20|10716.51|10716.51|10718.03|10718.03|10718.03|10718.03|10716.51|10716.51|0
1650964050000|2022-04-26 09:07:30|10718.29|10718.29|10715.94|10715.94|10718.29|10718.29|10715.94|10715.94|0
1650964060000|2022-04-26 09:07:40|10715.78|10715.78|10715.78|10715.78|10715.78|10715.78|10715.78|10715.78|0
1650964080000|2022-04-26 09:08:00|10715.39|10715.39|10719.77|10719.77|10719.77|10719.77|10715.39|10715.39|0
1650964090000|2022-04-26 09:08:10|10720.95|10720.95|10719.88|10719.88|10720.95|10720.95|10719.77|10719.77|0
1650964100000|2022-04-26 09:08:20|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|10720.28|0
1650964130000|2022-04-26 09:08:50|10719.48|10719.48|10717.53|10717.53|10719.48|10719.48|10717.53|10717.53|0
1650964140000|2022-04-26 09:09:00|10718.57|10718.57|10719.89|10719.89|10720.26|10720.26|10718.31|10718.31|0
1650964150000|2022-04-26 09:09:10|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|10719.63|0
1650964160000|2022-04-26 09:09:20|10721.79|10721.79|10720.6|10720.6|10721.79|10721.79|10720.6|10720.6|0
1650964180000|2022-04-26 09:09:40|10720.4|10720.4|10720.92|10720.92|10720.92|10720.92|10720.4|10720.4|0
1650964190000|2022-04-26 09:09:50|10722.88|10722.88|10723.85|10723.85|10723.85|10723.85|10722.88|10722.88|0
1650964210000|2022-04-26 09:10:10|10721.9|10721.9|10723.26|10723.26|10723.26|10723.26|10721.9|10721.9|0
1650964220000|2022-04-26 09:10:20|10723.49|10723.49|10723.64|10723.64|10723.64|10723.64|10723.49|10723.49|0
1650964230000|2022-04-26 09:10:30|10724.62|10724.62|10723.44|10723.44|10724.62|10724.62|10723.44|10723.44|0
1650964240000|2022-04-26 09:10:40|10723.94|10723.94|10723.36|10723.36|10723.94|10723.94|10723.36|10723.36|0
1650964250000|2022-04-26 09:10:50|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|10723.28|0
1650964260000|2022-04-26 09:11:00|10723.13|10723.13|10723.87|10723.87|10724.08|10724.08|10723.05|10723.05|0
1650964270000|2022-04-26 09:11:10|10722.69|10722.69|10722.69|10722.69|10722.69|10722.69|10722.69|10722.69|0
1650964290000|2022-04-26 09:11:30|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|10723.19|0
1650964320000|2022-04-26 09:12:00|10723.57|10723.57|10720.7|10720.7|10723.65|10723.65|10720.7|10720.7|0
1650964330000|2022-04-26 09:12:10|10720.5|10720.5|10720.34|10720.34|10720.5|10720.5|10720.34|10720.34|0
1650964340000|2022-04-26 09:12:20|10720.09|10720.09|10721.49|10721.49|10721.49|10721.49|10720.09|10720.09|0
1650964350000|2022-04-26 09:12:30|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|10721.83|0
1650964360000|2022-04-26 09:12:40|10721.89|10721.89|10721.92|10721.92|10721.92|10721.92|10721.89|10721.89|0
1650964370000|2022-04-26 09:12:50|10721.94|10721.94|10722.22|10722.22|10722.22|10722.22|10721.81|10721.81|0
1650964380000|2022-04-26 09:13:00|10721.04|10721.04|10717.82|10717.82|10721.04|10721.04|10717.82|10717.82|0
1650964390000|2022-04-26 09:13:10|10716.84|10716.84|10717.89|10717.89|10717.89|10717.89|10716.84|10716.84|0
1650964400000|2022-04-26 09:13:20|10718.6|10718.6|10717.69|10717.69|10718.67|10718.67|10717.69|10717.69|0
1650964410000|2022-04-26 09:13:30|10716.9|10716.9|10717.01|10717.01|10717.01|10717.01|10716.9|10716.9|0
1650964430000|2022-04-26 09:13:50|10717.09|10717.09|10714.78|10714.78|10717.09|10717.09|10714.57|10714.57|0
1650964440000|2022-04-26 09:14:00|10714.66|10714.66|10714.18|10714.18|10714.66|10714.66|10714.18|10714.18|0
1650964450000|2022-04-26 09:14:10|10715.16|10715.16|10715.32|10715.32|10715.32|10715.32|10715.16|10715.16|0
1650964470000|2022-04-26 09:14:30|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|0
1650964480000|2022-04-26 09:14:40|10715.91|10715.91|10715.91|10715.91|10715.91|10715.91|10715.91|10715.91|0
1650964490000|2022-04-26 09:14:50|10716.04|10716.04|10716.04|10716.04|10716.04|10716.04|10716.04|10716.04|0
1650964500000|2022-04-26 09:15:00|10715.97|10715.97|10715.66|10715.66|10715.97|10715.97|10715.66|10715.66|0
1650964510000|2022-04-26 09:15:10|10715.58|10715.58|10712.59|10712.59|10715.79|10715.79|10712.59|10712.59|0
1650964530000|2022-04-26 09:15:30|10711.4|10711.4|10711.33|10711.33|10711.4|10711.4|10711.33|10711.33|0
1650964540000|2022-04-26 09:15:40|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|0
1650964550000|2022-04-26 09:15:50|10710.08|10710.08|10709.19|10709.19|10710.08|10710.08|10709.19|10709.19|0
1650964560000|2022-04-26 09:16:00|10708.35|10708.35|10708.41|10708.41|10708.47|10708.47|10708.31|10708.31|0
1650964580000|2022-04-26 09:16:20|10709.59|10709.59|10710.07|10710.07|10710.07|10710.07|10709.59|10709.59|0
1650964590000|2022-04-26 09:16:30|10710.3|10710.3|10712.65|10712.65|10712.65|10712.65|10710.3|10710.3|0
1650964610000|2022-04-26 09:16:50|10712.3|10712.3|10712.3|10712.3|10712.3|10712.3|10712.3|10712.3|0
1650964620000|2022-04-26 09:17:00|10710.35|10710.35|10710.85|10710.85|10710.85|10710.85|10710.35|10710.35|0
1650964640000|2022-04-26 09:17:20|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|0
1650964650000|2022-04-26 09:17:30|10710.23|10710.23|10709.74|10709.74|10710.23|10710.23|10709.57|10709.57|0
1650964680000|2022-04-26 09:18:00|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|0
1650964690000|2022-04-26 09:18:10|10709.22|10709.22|10711.4|10711.4|10711.4|10711.4|10709.22|10709.22|0
1650964720000|2022-04-26 09:18:40|10711.48|10711.48|10711.64|10711.64|10711.64|10711.64|10711.48|10711.48|0
1650964740000|2022-04-26 09:19:00|10712.04|10712.04|10712.34|10712.34|10712.34|10712.34|10712.04|10712.04|0
1650964770000|2022-04-26 09:19:30|10712.11|10712.11|10711.95|10711.95|10712.34|10712.34|10711.95|10711.95|0
1650964780000|2022-04-26 09:19:40|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|10712.34|0
1650964790000|2022-04-26 09:19:50|10711.37|10711.37|10712.5|10712.5|10712.5|10712.5|10711.37|10711.37|0
1650964800000|2022-04-26 09:20:00|10712.66|10712.66|10712.83|10712.83|10712.83|10712.83|10712.66|10712.66|0
1650964810000|2022-04-26 09:20:10|10712.56|10712.56|10712.49|10712.49|10712.56|10712.56|10712.43|10712.43|0
1650964820000|2022-04-26 09:20:20|10715.42|10715.42|10717.01|10717.01|10717.01|10717.01|10715.42|10715.42|0
1650964830000|2022-04-26 09:20:30|10717.07|10717.07|10717.21|10717.21|10717.21|10717.21|10717.07|10717.07|0
1650964840000|2022-04-26 09:20:40|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|10716.97|0
1650964850000|2022-04-26 09:20:50|10716|10716|10716|10716|10716|10716|10716|10716|0
1650964860000|2022-04-26 09:21:00|10715.84|10715.84|10715.77|10715.77|10715.84|10715.84|10715.77|10715.77|0
1650964870000|2022-04-26 09:21:10|10715.84|10715.84|10715.96|10715.96|10716.19|10716.19|10715.84|10715.84|0
1650964910000|2022-04-26 09:21:50|10715.8|10715.8|10715.48|10715.48|10715.88|10715.88|10715.48|10715.48|0
1650964920000|2022-04-26 09:22:00|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|0
1650964930000|2022-04-26 09:22:10|10716.4|10716.4|10715.63|10715.63|10716.4|10716.4|10715.63|10715.63|0
1650964950000|2022-04-26 09:22:30|10715.93|10715.93|10716.09|10716.09|10716.09|10716.09|10715.93|10715.93|0
1650964960000|2022-04-26 09:22:40|10717.06|10717.06|10716.84|10716.84|10717.06|10717.06|10716.84|10716.84|0
1650964970000|2022-04-26 09:22:50|10716.53|10716.53|10716.38|10716.38|10716.53|10716.53|10716.38|10716.38|0
1650964990000|2022-04-26 09:23:10|10716.26|10716.26|10716.38|10716.38|10716.38|10716.38|10716.26|10716.26|0
1650965000000|2022-04-26 09:23:20|10716.3|10716.3|10715.19|10715.19|10716.38|10716.38|10715.19|10715.19|0
1650965010000|2022-04-26 09:23:30|10715.36|10715.36|10714.22|10714.22|10715.36|10715.36|10714.15|10714.15|0
1650965020000|2022-04-26 09:23:40|10714.14|10714.14|10714.37|10714.37|10714.37|10714.37|10714.14|10714.14|0
1650965030000|2022-04-26 09:23:50|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|0
1650965040000|2022-04-26 09:24:00|10714.69|10714.69|10714.52|10714.52|10714.69|10714.69|10714.52|10714.52|0
1650965050000|2022-04-26 09:24:10|10715.5|10715.5|10715.67|10715.67|10715.67|10715.67|10715.5|10715.5|0
1650965070000|2022-04-26 09:24:30|10714.89|10714.89|10715.15|10715.15|10715.15|10715.15|10714.37|10714.37|0
1650965080000|2022-04-26 09:24:40|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|10715.41|0
1650965100000|2022-04-26 09:25:00|10715.61|10715.61|10715.99|10715.99|10715.99|10715.99|10715.61|10715.61|0
1650965110000|2022-04-26 09:25:10|10715.65|10715.65|10715.3|10715.3|10715.65|10715.65|10715.3|10715.3|0
1650965140000|2022-04-26 09:25:40|10714.96|10714.96|10716.91|10716.91|10716.91|10716.91|10714.96|10714.96|0
1650965150000|2022-04-26 09:25:50|10717.14|10717.14|10716.47|10716.47|10717.14|10717.14|10716.01|10716.01|0
1650965160000|2022-04-26 09:26:00|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|10715.5|0
1650965170000|2022-04-26 09:26:10|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|0
1650965180000|2022-04-26 09:26:20|10714.59|10714.59|10715.6|10715.6|10715.6|10715.6|10714.59|10714.59|0
1650965190000|2022-04-26 09:26:30|10716.29|10716.29|10718.89|10718.89|10718.89|10718.89|10716.29|10716.29|0
1650965200000|2022-04-26 09:26:40|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|0
1650965210000|2022-04-26 09:26:50|10721.24|10721.24|10720.71|10720.71|10721.51|10721.51|10720.71|10720.71|0
1650965220000|2022-04-26 09:27:00|10721.89|10721.89|10723.15|10723.15|10723.15|10723.15|10721.89|10721.89|0
1650965230000|2022-04-26 09:27:10|10723.27|10723.27|10724.06|10724.06|10724.06|10724.06|10723.27|10723.27|0
1650965240000|2022-04-26 09:27:20|10724.45|10724.45|10724.89|10724.89|10724.89|10724.89|10724.45|10724.45|0
1650965250000|2022-04-26 09:27:30|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|10724.58|0
1650965270000|2022-04-26 09:27:50|10724.53|10724.53|10724.99|10724.99|10724.99|10724.99|10724.53|10724.53|0
1650965280000|2022-04-26 09:28:00|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|10724.49|0
1650965290000|2022-04-26 09:28:10|10724.26|10724.26|10723.29|10723.29|10724.26|10724.26|10723.29|10723.29|0
1650965300000|2022-04-26 09:28:20|10724.47|10724.47|10725.65|10725.65|10725.65|10725.65|10724.47|10724.47|0
1650965310000|2022-04-26 09:28:30|10725.52|10725.52|10725.58|10725.58|10725.65|10725.65|10725.52|10725.52|0
1650965320000|2022-04-26 09:28:40|10723.63|10723.63|10723.23|10723.23|10723.63|10723.63|10723.23|10723.23|0
1650965330000|2022-04-26 09:28:50|10722.54|10722.54|10722.15|10722.15|10722.54|10722.54|10721.75|10721.75|0
1650965340000|2022-04-26 09:29:00|10722.03|10722.03|10722.03|10722.03|10722.15|10722.15|10722.03|10722.03|0
1650965350000|2022-04-26 09:29:10|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|10721.65|0
1650965360000|2022-04-26 09:29:20|10721.49|10721.49|10721.49|10721.49|10721.49|10721.49|10721.49|10721.49|0
1650965380000|2022-04-26 09:29:40|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|10721.72|0
1650965390000|2022-04-26 09:29:50|10721.57|10721.57|10722.41|10722.41|10722.55|10722.55|10721.57|10721.57|0
1650965400000|2022-04-26 09:30:00|10722.67|10722.67|10723.65|10723.65|10723.65|10723.65|10722.41|10722.41|0
1650965410000|2022-04-26 09:30:10|10723.42|10723.42|10723.59|10723.59|10723.59|10723.59|10723.42|10723.42|0
1650965420000|2022-04-26 09:30:20|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|0
1650965440000|2022-04-26 09:30:40|10724.54|10724.54|10725.56|10725.56|10725.56|10725.56|10724.37|10724.37|0
1650965460000|2022-04-26 09:31:00|10726.53|10726.53|10727.83|10727.83|10727.83|10727.83|10726.53|10726.53|0
1650965470000|2022-04-26 09:31:10|10727.75|10727.75|10728.24|10728.24|10728.24|10728.24|10727.75|10727.75|0
1650965480000|2022-04-26 09:31:20|10728.01|10728.01|10728.51|10728.51|10728.51|10728.51|10728.01|10728.01|0
1650965490000|2022-04-26 09:31:30|10729.31|10729.31|10730.08|10730.08|10730.08|10730.08|10729.1|10729.1|0
1650965520000|2022-04-26 09:32:00|10729.74|10729.74|10729.74|10729.74|10729.74|10729.74|10729.74|10729.74|0
1650965540000|2022-04-26 09:32:20|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|0
1650965550000|2022-04-26 09:32:30|10730.88|10730.88|10730.88|10730.88|10730.88|10730.88|10730.88|10730.88|0
1650965560000|2022-04-26 09:32:40|10731.26|10731.26|10732.57|10732.57|10732.57|10732.57|10731.26|10731.26|0
1650965570000|2022-04-26 09:32:50|10731.94|10731.94|10733.58|10733.58|10733.58|10733.58|10731.94|10731.94|0
1650965580000|2022-04-26 09:33:00|10734.24|10734.24|10734.77|10734.77|10734.77|10734.77|10734.24|10734.24|0
1650965590000|2022-04-26 09:33:10|10734.89|10734.89|10734.96|10734.96|10734.96|10734.96|10734.89|10734.89|0
1650965600000|2022-04-26 09:33:20|10735.48|10735.48|10736.22|10736.22|10736.54|10736.54|10735.48|10735.48|0
1650965610000|2022-04-26 09:33:30|10736.55|10736.55|10736.43|10736.43|10737.03|10737.03|10736.43|10736.43|0
1650965630000|2022-04-26 09:33:50|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|0
1650965640000|2022-04-26 09:34:00|10736.68|10736.68|10738.15|10738.15|10738.28|10738.28|10736.68|10736.68|0
1650965650000|2022-04-26 09:34:10|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|0
1650965670000|2022-04-26 09:34:30|10738.55|10738.55|10740.5|10740.5|10740.5|10740.5|10738.55|10738.55|0
1650965680000|2022-04-26 09:34:40|10740.1|10740.1|10740.5|10740.5|10740.5|10740.5|10739.52|10739.52|0
1650965690000|2022-04-26 09:34:50|10740.67|10740.67|10740.83|10740.83|10740.83|10740.83|10740.67|10740.67|0
1650965700000|2022-04-26 09:35:00|10741|10741|10741.13|10741.13|10741.13|10741.13|10741|10741|0
1650965710000|2022-04-26 09:35:10|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|10742.11|0
1650965730000|2022-04-26 09:35:30|10743.09|10743.09|10739.18|10739.18|10743.09|10743.09|10739.18|10739.18|0
1650965750000|2022-04-26 09:35:50|10738.97|10738.97|10739.18|10739.18|10739.18|10739.18|10738.97|10738.97|0
1650965780000|2022-04-26 09:36:20|10738.72|10738.72|10738.64|10738.64|10738.72|10738.72|10738.64|10738.64|0
1650965790000|2022-04-26 09:36:30|10740.03|10740.03|10739.96|10739.96|10740.03|10740.03|10739.96|10739.96|0
1650965800000|2022-04-26 09:36:40|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|0
1650965810000|2022-04-26 09:36:50|10740.07|10740.07|10738.77|10738.77|10740.07|10740.07|10738.77|10738.77|0
1650965830000|2022-04-26 09:37:10|10738.9|10738.9|10737.45|10737.45|10739.4|10739.4|10737.45|10737.45|0
1650965840000|2022-04-26 09:37:20|10736.78|10736.78|10736.78|10736.78|10736.78|10736.78|10736.78|10736.78|0
1650965850000|2022-04-26 09:37:30|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|0
1650965870000|2022-04-26 09:37:50|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|10733.3|0
1650965880000|2022-04-26 09:38:00|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|0
1650965890000|2022-04-26 09:38:10|10733.53|10733.53|10733.98|10733.98|10733.98|10733.98|10733.53|10733.53|0
1650965910000|2022-04-26 09:38:30|10734.48|10734.48|10734.98|10734.98|10734.98|10734.98|10734.48|10734.48|0
1650965920000|2022-04-26 09:38:40|10734.72|10734.72|10736.68|10736.68|10736.68|10736.68|10734.72|10734.72|0
1650965930000|2022-04-26 09:38:50|10736.88|10736.88|10737.49|10737.49|10737.49|10737.49|10736.88|10736.88|0
1650965940000|2022-04-26 09:39:00|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|10737.56|0
1650965950000|2022-04-26 09:39:10|10738.54|10738.54|10738.54|10738.54|10738.54|10738.54|10738.54|10738.54|0
1650965960000|2022-04-26 09:39:20|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|10738.33|0
1650965970000|2022-04-26 09:39:30|10738.41|10738.41|10738.41|10738.41|10738.41|10738.41|10738.41|10738.41|0
1650965990000|2022-04-26 09:39:50|10738.57|10738.57|10738.61|10738.61|10738.61|10738.61|10738.41|10738.41|0
1650966000000|2022-04-26 09:40:00|10738.11|10738.11|10738.24|10738.24|10738.61|10738.61|10738.11|10738.11|0
1650966010000|2022-04-26 09:40:10|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|0
1650966020000|2022-04-26 09:40:20|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|0
1650966030000|2022-04-26 09:40:30|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|10737.52|0
1650966040000|2022-04-26 09:40:40|10737.02|10737.02|10736.44|10736.44|10737.02|10737.02|10736.44|10736.44|0
1650966050000|2022-04-26 09:40:50|10735.47|10735.47|10732.46|10732.46|10735.47|10735.47|10732.46|10732.46|0
1650966060000|2022-04-26 09:41:00|10732.06|10732.06|10731.77|10731.77|10732.09|10732.09|10731.59|10731.59|0
1650966090000|2022-04-26 09:41:30|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|0
1650966110000|2022-04-26 09:41:50|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|0
1650966120000|2022-04-26 09:42:00|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|0
1650966130000|2022-04-26 09:42:10|10733.06|10733.06|10731.87|10731.87|10733.06|10733.06|10731.87|10731.87|0
1650966140000|2022-04-26 09:42:20|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|0
1650966180000|2022-04-26 09:43:00|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|0
1650966190000|2022-04-26 09:43:10|10730.91|10730.91|10730.71|10730.71|10730.91|10730.91|10730.71|10730.71|0
1650966250000|2022-04-26 09:44:10|10730.31|10730.31|10730.31|10730.31|10730.31|10730.31|10730.31|10730.31|0
1650966260000|2022-04-26 09:44:20|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|0
1650966280000|2022-04-26 09:44:40|10728.52|10728.52|10726.01|10726.01|10728.52|10728.52|10725.8|10725.8|0
1650966290000|2022-04-26 09:44:50|10726.99|10726.99|10726.91|10726.91|10726.99|10726.99|10726.91|10726.91|0
1650966300000|2022-04-26 09:45:00|10726.99|10726.99|10727.07|10727.07|10727.07|10727.07|10726.99|10726.99|0
1650966310000|2022-04-26 09:45:10|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|0
1650966320000|2022-04-26 09:45:20|10725.54|10725.54|10724.19|10724.19|10725.54|10725.54|10724.19|10724.19|0
1650966350000|2022-04-26 09:45:50|10723.99|10723.99|10723.99|10723.99|10723.99|10723.99|10723.99|10723.99|0
1650966360000|2022-04-26 09:46:00|10725.17|10725.17|10725.17|10725.17|10725.17|10725.17|10725.17|10725.17|0
1650966370000|2022-04-26 09:46:10|10725.08|10725.08|10724.98|10724.98|10725.08|10725.08|10724.98|10724.98|0
1650966380000|2022-04-26 09:46:20|10724.89|10724.89|10727.15|10727.15|10727.15|10727.15|10724.89|10724.89|0
1650966390000|2022-04-26 09:46:30|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|10727.22|0
1650966400000|2022-04-26 09:46:40|10726.7|10726.7|10726.3|10726.3|10726.7|10726.7|10726.3|10726.3|0
1650966420000|2022-04-26 09:47:00|10725.33|10725.33|10725.33|10725.33|10725.33|10725.33|10725.33|10725.33|0
1650966430000|2022-04-26 09:47:10|10724.73|10724.73|10724.73|10724.73|10725.26|10725.26|10724.73|10724.73|0
1650966440000|2022-04-26 09:47:20|10724.93|10724.93|10724.9|10724.9|10724.93|10724.93|10724.9|10724.9|0
1650966450000|2022-04-26 09:47:30|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|10725.88|0
1650966460000|2022-04-26 09:47:40|10724.56|10724.56|10724.56|10724.56|10724.56|10724.56|10724.56|10724.56|0
1650966480000|2022-04-26 09:48:00|10724.87|10724.87|10724.94|10724.94|10725.02|10725.02|10724.87|10724.87|0
1650966500000|2022-04-26 09:48:20|10724.44|10724.44|10724.29|10724.29|10724.44|10724.44|10724.29|10724.29|0
1650966510000|2022-04-26 09:48:30|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|0
1650966520000|2022-04-26 09:48:40|10723.27|10723.27|10723.27|10723.27|10723.27|10723.27|10723.27|10723.27|0
1650966530000|2022-04-26 09:48:50|10722.29|10722.29|10722.29|10722.29|10722.29|10722.29|10722.29|10722.29|0
1650966540000|2022-04-26 09:49:00|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|10724.24|0
1650966560000|2022-04-26 09:49:20|10721.95|10721.95|10722.02|10722.02|10722.02|10722.02|10721.95|10721.95|0
1650966570000|2022-04-26 09:49:30|10720.84|10720.84|10721.82|10721.82|10721.82|10721.82|10720.84|10720.84|0
1650966590000|2022-04-26 09:49:50|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|0
1650966610000|2022-04-26 09:50:10|10719.16|10719.16|10720.8|10720.8|10720.8|10720.8|10718.85|10718.85|0
1650966630000|2022-04-26 09:50:30|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|10720.6|0
1650966640000|2022-04-26 09:50:40|10720.45|10720.45|10720.45|10720.45|10720.68|10720.68|10720.45|10720.45|0
1650966650000|2022-04-26 09:50:50|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|10719.12|0
1650966660000|2022-04-26 09:51:00|10719.53|10719.53|10719.01|10719.01|10719.53|10719.53|10719.01|10719.01|0
1650966670000|2022-04-26 09:51:10|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|0
1650966680000|2022-04-26 09:51:20|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|0
1650966700000|2022-04-26 09:51:40|10718.2|10718.2|10718.57|10718.57|10718.57|10718.57|10718.2|10718.2|0
1650966710000|2022-04-26 09:51:50|10718.17|10718.17|10717.77|10717.77|10718.17|10718.17|10717.77|10717.77|0
1650966730000|2022-04-26 09:52:10|10720.7|10720.7|10720.63|10720.63|10720.7|10720.7|10720.63|10720.63|0
1650966780000|2022-04-26 09:53:00|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|0
1650966790000|2022-04-26 09:53:10|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|10721.7|0
1650966800000|2022-04-26 09:53:20|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|10721.4|0
1650966810000|2022-04-26 09:53:30|10721.32|10721.32|10721.4|10721.4|10721.4|10721.4|10721.17|10721.17|0
1650966820000|2022-04-26 09:53:40|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|0
1650966830000|2022-04-26 09:53:50|10721.64|10721.64|10721.84|10721.84|10721.84|10721.84|10721.64|10721.64|0
1650966860000|2022-04-26 09:54:20|10723.02|10723.02|10724.52|10724.52|10724.73|10724.73|10723.02|10723.02|0
1650966870000|2022-04-26 09:54:30|10726.68|10726.68|10728.45|10728.45|10728.45|10728.45|10726.68|10726.68|0
1650966880000|2022-04-26 09:54:40|10728.8|10728.8|10730.33|10730.33|10730.33|10730.33|10728.8|10728.8|0
1650966890000|2022-04-26 09:54:50|10730.37|10730.37|10731.12|10731.12|10731.12|10731.12|10730.37|10730.37|0
1650966900000|2022-04-26 09:55:00|10731.32|10731.32|10731.42|10731.42|10731.42|10731.42|10731.32|10731.32|0
1650966910000|2022-04-26 09:55:10|10731.68|10731.68|10731.68|10731.68|10731.81|10731.81|10731.68|10731.68|0
1650966920000|2022-04-26 09:55:20|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|0
1650966930000|2022-04-26 09:55:30|10732.07|10732.07|10732.53|10732.53|10732.53|10732.53|10732.07|10732.07|0
1650966940000|2022-04-26 09:55:40|10733.72|10733.72|10733.59|10733.59|10733.72|10733.72|10733.59|10733.59|0
1650966950000|2022-04-26 09:55:50|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|0
1650966960000|2022-04-26 09:56:00|10734.4|10734.4|10733.77|10733.77|10734.4|10734.4|10733.42|10733.42|0
1650966970000|2022-04-26 09:56:10|10734.95|10734.95|10735.93|10735.93|10735.93|10735.93|10734.95|10734.95|0
1650966980000|2022-04-26 09:56:20|10736.02|10736.02|10736.23|10736.23|10737.51|10737.51|10736.02|10736.02|0
1650966990000|2022-04-26 09:56:30|10736.21|10736.21|10736.71|10736.71|10736.71|10736.71|10736.21|10736.21|0
1650967000000|2022-04-26 09:56:40|10736.21|10736.21|10736.29|10736.29|10736.29|10736.29|10736.21|10736.21|0
1650967010000|2022-04-26 09:56:50|10736.17|10736.17|10736.95|10736.95|10736.95|10736.95|10736.17|10736.17|0
1650967020000|2022-04-26 09:57:00|10737.37|10737.37|10737.21|10737.21|10737.44|10737.44|10737.21|10737.21|0
1650967030000|2022-04-26 09:57:10|10737.34|10737.34|10738.3|10738.3|10738.3|10738.3|10737.34|10737.34|0
1650967040000|2022-04-26 09:57:20|10738.5|10738.5|10737.79|10737.79|10738.62|10738.62|10737.64|10737.64|0
1650967050000|2022-04-26 09:57:30|10737.86|10737.86|10737.91|10737.91|10737.91|10737.91|10737.86|10737.86|0
1650967060000|2022-04-26 09:57:40|10738.89|10738.89|10739.86|10739.86|10739.86|10739.86|10738.89|10738.89|0
1650967080000|2022-04-26 09:58:00|10739.65|10739.65|10741.05|10741.05|10741.05|10741.05|10739.65|10739.65|0
1650967090000|2022-04-26 09:58:10|10741.49|10741.49|10742.28|10742.28|10742.8|10742.8|10741.49|10741.49|0
1650967110000|2022-04-26 09:58:30|10743.26|10743.26|10743.26|10743.26|10743.26|10743.26|10743.26|10743.26|0
1650967120000|2022-04-26 09:58:40|10743.47|10743.47|10743.39|10743.39|10743.47|10743.47|10743.39|10743.39|0
1650967130000|2022-04-26 09:58:50|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|10743.6|0
1650967140000|2022-04-26 09:59:00|10744.12|10744.12|10744.15|10744.15|10745.6|10745.6|10744.12|10744.12|0
1650967150000|2022-04-26 09:59:10|10744.38|10744.38|10744.78|10744.78|10744.78|10744.78|10744.38|10744.38|0
1650967180000|2022-04-26 09:59:40|10744.86|10744.86|10744.17|10744.17|10744.86|10744.86|10744.17|10744.17|0
1650967190000|2022-04-26 09:59:50|10744.09|10744.09|10744.09|10744.09|10744.09|10744.09|10744.09|10744.09|0
1650967260000|2022-04-26 10:01:00|10744.17|10744.17|10744.32|10744.32|10744.32|10744.32|10744.17|10744.17|0
1650967270000|2022-04-26 10:01:10|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|0
1650967280000|2022-04-26 10:01:20|10745.76|10745.76|10746.94|10746.94|10746.94|10746.94|10745.76|10745.76|0
1650967290000|2022-04-26 10:01:30|10748.26|10748.26|10747.76|10747.76|10748.86|10748.86|10747.68|10747.68|0
1650967310000|2022-04-26 10:01:50|10748.94|10748.94|10746.55|10746.55|10749.06|10749.06|10746.55|10746.55|0
1650967330000|2022-04-26 10:02:10|10745.57|10745.57|10745.51|10745.51|10745.57|10745.57|10745.51|10745.51|0
1650967340000|2022-04-26 10:02:20|10745.16|10745.16|10743.66|10743.66|10745.16|10745.16|10743.66|10743.66|0
1650967350000|2022-04-26 10:02:30|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|0
1650967360000|2022-04-26 10:02:40|10743.53|10743.53|10743.53|10743.53|10743.53|10743.53|10743.53|10743.53|0
1650967370000|2022-04-26 10:02:50|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|0
1650967390000|2022-04-26 10:03:10|10744.98|10744.98|10745.38|10745.38|10745.38|10745.38|10744.98|10744.98|0
1650967400000|2022-04-26 10:03:20|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|0
1650967410000|2022-04-26 10:03:30|10745.42|10745.42|10745.21|10745.21|10745.42|10745.42|10745.21|10745.21|0
1650967420000|2022-04-26 10:03:40|10744.81|10744.81|10744.42|10744.42|10744.81|10744.81|10744.42|10744.42|0
1650967430000|2022-04-26 10:03:50|10743.23|10743.23|10743.23|10743.23|10743.23|10743.23|10743.23|10743.23|0
1650967440000|2022-04-26 10:04:00|10743.12|10743.12|10742.4|10742.4|10743.12|10743.12|10742.4|10742.4|0
1650967460000|2022-04-26 10:04:20|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|10742.48|0
1650967470000|2022-04-26 10:04:30|10742.88|10742.88|10742.88|10742.88|10742.88|10742.88|10742.88|10742.88|0
1650967490000|2022-04-26 10:04:50|10742.96|10742.96|10743.07|10743.07|10743.07|10743.07|10742.96|10742.96|0
1650967500000|2022-04-26 10:05:00|10743.42|10743.42|10743.92|10743.92|10743.92|10743.92|10743.42|10743.42|0
1650967510000|2022-04-26 10:05:10|10743.83|10743.83|10743.48|10743.48|10743.83|10743.83|10743.48|10743.48|0
1650967520000|2022-04-26 10:05:20|10743.08|10743.08|10742.93|10742.93|10743.08|10743.08|10742.93|10742.93|0
1650967530000|2022-04-26 10:05:30|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|0
1650967550000|2022-04-26 10:05:50|10742|10742|10737.31|10737.31|10742|10742|10737.31|10737.31|0
1650967560000|2022-04-26 10:06:00|10737.18|10737.18|10736.71|10736.71|10737.21|10737.21|10736.71|10736.71|0
1650967580000|2022-04-26 10:06:20|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|10736.36|0
1650967590000|2022-04-26 10:06:30|10736.21|10736.21|10736.21|10736.21|10736.21|10736.21|10736.21|10736.21|0
1650967600000|2022-04-26 10:06:40|10736.28|10736.28|10737.47|10737.47|10737.47|10737.47|10736.28|10736.28|0
1650967620000|2022-04-26 10:07:00|10737.97|10737.97|10737.77|10737.77|10737.97|10737.97|10737.57|10737.57|0
1650967630000|2022-04-26 10:07:10|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|0
1650967650000|2022-04-26 10:07:30|10737.45|10737.45|10738.78|10738.78|10738.78|10738.78|10737.45|10737.45|0
1650967660000|2022-04-26 10:07:40|10739.76|10739.76|10740.56|10740.56|10740.74|10740.74|10739.76|10739.76|0
1650967680000|2022-04-26 10:08:00|10740.25|10740.25|10739.78|10739.78|10740.25|10740.25|10739.78|10739.78|0
1650967690000|2022-04-26 10:08:10|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|0
1650967700000|2022-04-26 10:08:20|10741.36|10741.36|10742.33|10742.33|10742.33|10742.33|10741.36|10741.36|0
1650967720000|2022-04-26 10:08:40|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|10741.15|0
1650967740000|2022-04-26 10:09:00|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|0
1650967750000|2022-04-26 10:09:10|10741.15|10741.15|10741.32|10741.32|10741.32|10741.32|10741.15|10741.15|0
1650967760000|2022-04-26 10:09:20|10741.15|10741.15|10741.92|10741.92|10741.92|10741.92|10741.15|10741.15|0
1650967780000|2022-04-26 10:09:40|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|0
1650967810000|2022-04-26 10:10:10|10742.77|10742.77|10742.51|10742.51|10742.77|10742.77|10742.51|10742.51|0
1650967820000|2022-04-26 10:10:20|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|10742.25|0
1650967840000|2022-04-26 10:10:40|10739.32|10739.32|10739.9|10739.9|10740.29|10740.29|10739.32|10739.32|0
1650967850000|2022-04-26 10:10:50|10740.29|10740.29|10740.49|10740.49|10741.27|10741.27|10740.29|10740.29|0
1650967860000|2022-04-26 10:11:00|10739.99|10739.99|10738.85|10738.85|10739.99|10739.99|10738.85|10738.85|0
1650967870000|2022-04-26 10:11:10|10737.66|10737.66|10737.83|10737.83|10737.83|10737.83|10737.66|10737.66|0
1650967890000|2022-04-26 10:11:30|10737.75|10737.75|10738.06|10738.06|10738.29|10738.29|10737.75|10737.75|0
1650967900000|2022-04-26 10:11:40|10738.75|10738.75|10739.94|10739.94|10740.27|10740.27|10738.75|10738.75|0
1650967910000|2022-04-26 10:11:50|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|10739.88|0
1650967920000|2022-04-26 10:12:00|10739.53|10739.53|10739.19|10739.19|10739.53|10739.53|10739.19|10739.19|0
1650967930000|2022-04-26 10:12:10|10738.84|10738.84|10738.5|10738.5|10738.84|10738.84|10738.5|10738.5|0
1650967940000|2022-04-26 10:12:20|10738.15|10738.15|10738.15|10738.15|10738.15|10738.15|10738.15|10738.15|0
1650967950000|2022-04-26 10:12:30|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|0
1650967960000|2022-04-26 10:12:40|10737.51|10737.51|10737.86|10737.86|10737.86|10737.86|10737.51|10737.51|0
1650967970000|2022-04-26 10:12:50|10738.06|10738.06|10738.26|10738.26|10738.26|10738.26|10738.06|10738.06|0
1650967980000|2022-04-26 10:13:00|10739.44|10739.44|10739.44|10739.44|10739.44|10739.44|10739.44|10739.44|0
1650967990000|2022-04-26 10:13:10|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|0
1650968000000|2022-04-26 10:13:20|10740.11|10740.11|10744.09|10744.09|10744.09|10744.09|10740.11|10740.11|0
1650968020000|2022-04-26 10:13:40|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|0
1650968030000|2022-04-26 10:13:50|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|10741.93|0
1650968080000|2022-04-26 10:14:40|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|0
1650968090000|2022-04-26 10:14:50|10741.03|10741.03|10741.03|10741.03|10741.37|10741.37|10741.03|10741.03|0
1650968100000|2022-04-26 10:15:00|10740.53|10740.53|10740.13|10740.13|10740.53|10740.53|10740.13|10740.13|0
1650968110000|2022-04-26 10:15:10|10739.78|10739.78|10740.13|10740.13|10740.13|10740.13|10739.58|10739.58|0
1650968130000|2022-04-26 10:15:30|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|0
1650968140000|2022-04-26 10:15:40|10738.6|10738.6|10737.86|10737.86|10738.6|10738.6|10737.86|10737.86|0
1650968160000|2022-04-26 10:16:00|10737.66|10737.66|10738|10738|10738|10738|10737.66|10737.66|0
1650968170000|2022-04-26 10:16:10|10737.73|10737.73|10737.5|10737.5|10737.73|10737.73|10737.34|10737.34|0
1650968180000|2022-04-26 10:16:20|10736.32|10736.32|10736.66|10736.66|10736.66|10736.66|10736.32|10736.32|0
1650968190000|2022-04-26 10:16:30|10736.4|10736.4|10735.43|10735.43|10736.4|10736.4|10735.43|10735.43|0
1650968200000|2022-04-26 10:16:40|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|10736.4|0
1650968210000|2022-04-26 10:16:50|10735.72|10735.72|10735.95|10735.95|10736.21|10736.21|10735.72|10735.72|0
1650968220000|2022-04-26 10:17:00|10735.6|10735.6|10736.29|10736.29|10736.29|10736.29|10735.6|10735.6|0
1650968230000|2022-04-26 10:17:10|10736.37|10736.37|10737.17|10737.17|10737.17|10737.17|10736.37|10736.37|0
1650968240000|2022-04-26 10:17:20|10737.29|10737.29|10737.13|10737.13|10737.48|10737.48|10737.13|10737.13|0
1650968260000|2022-04-26 10:17:40|10736.79|10736.79|10736.44|10736.44|10736.79|10736.79|10736.44|10736.44|0
1650968270000|2022-04-26 10:17:50|10736.79|10736.79|10736.97|10736.97|10737.13|10737.13|10736.79|10736.79|0
1650968280000|2022-04-26 10:18:00|10737.66|10737.66|10737.32|10737.32|10738.01|10738.01|10737.32|10737.32|0
1650968290000|2022-04-26 10:18:10|10736.97|10736.97|10738.01|10738.01|10738.01|10738.01|10736.97|10736.97|0
1650968300000|2022-04-26 10:18:20|10738.51|10738.51|10738.17|10738.17|10738.51|10738.51|10738.17|10738.17|0
1650968310000|2022-04-26 10:18:30|10737.94|10737.94|10738.01|10738.01|10738.36|10738.36|10737.94|10737.94|0
1650968320000|2022-04-26 10:18:40|10737.67|10737.67|10737.04|10737.04|10737.67|10737.67|10736.69|10736.69|0
1650968330000|2022-04-26 10:18:50|10736.69|10736.69|10736.69|10736.69|10737.04|10737.04|10736.69|10736.69|0
1650968340000|2022-04-26 10:19:00|10736.35|10736.35|10737.38|10737.38|10737.38|10737.38|10736.35|10736.35|0
1650968350000|2022-04-26 10:19:10|10737.04|10737.04|10736.69|10736.69|10737.04|10737.04|10736.69|10736.69|0
1650968360000|2022-04-26 10:19:20|10737.67|10737.67|10738.52|10738.52|10738.52|10738.52|10737.67|10737.67|0
1650968370000|2022-04-26 10:19:30|10738.73|10738.73|10738.73|10738.73|10738.73|10738.73|10738.73|10738.73|0
1650968380000|2022-04-26 10:19:40|10738.85|10738.85|10739.82|10739.82|10739.82|10739.82|10738.85|10738.85|0
1650968390000|2022-04-26 10:19:50|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|10741.01|0
1650968400000|2022-04-26 10:20:00|10741.05|10741.05|10741.19|10741.19|10741.19|10741.19|10740.84|10740.84|0
1650968410000|2022-04-26 10:20:10|10742.37|10742.37|10742.39|10742.39|10742.5|10742.5|10742.37|10742.37|0
1650968430000|2022-04-26 10:20:30|10742.52|10742.52|10743.05|10743.05|10743.05|10743.05|10742.52|10742.52|0
1650968450000|2022-04-26 10:20:50|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|10743.31|0
1650968460000|2022-04-26 10:21:00|10743.94|10743.94|10746.84|10746.84|10746.84|10746.84|10743.94|10743.94|0
1650968490000|2022-04-26 10:21:30|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|10746.96|0
1650968500000|2022-04-26 10:21:40|10746.83|10746.83|10747.09|10747.09|10747.09|10747.09|10746.83|10746.83|0
1650968510000|2022-04-26 10:21:50|10745.91|10745.91|10745.37|10745.37|10745.91|10745.91|10745.37|10745.37|0
1650968520000|2022-04-26 10:22:00|10745.72|10745.72|10745.72|10745.72|10745.72|10745.72|10745.72|10745.72|0
1650968530000|2022-04-26 10:22:10|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|0
1650968540000|2022-04-26 10:22:20|10744.19|10744.19|10744.19|10744.19|10744.19|10744.19|10744.19|10744.19|0
1650968550000|2022-04-26 10:22:30|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|10745.37|0
1650968560000|2022-04-26 10:22:40|10745.53|10745.53|10744.88|10744.88|10745.68|10745.68|10744.88|10744.88|0
1650968570000|2022-04-26 10:22:50|10744.68|10744.68|10744.29|10744.29|10744.68|10744.68|10744.29|10744.29|0
1650968580000|2022-04-26 10:23:00|10744.23|10744.23|10740.79|10740.79|10744.23|10744.23|10740.79|10740.79|0
1650968590000|2022-04-26 10:23:10|10741.05|10741.05|10741.39|10741.39|10741.39|10741.39|10741.05|10741.05|0
1650968600000|2022-04-26 10:23:20|10742.57|10742.57|10742.57|10742.57|10742.57|10742.57|10742.57|10742.57|0
1650968610000|2022-04-26 10:23:30|10742.42|10742.42|10743.74|10743.74|10743.74|10743.74|10742.42|10742.42|0
1650968620000|2022-04-26 10:23:40|10744.05|10744.05|10742.64|10742.64|10744.05|10744.05|10742.64|10742.64|0
1650968630000|2022-04-26 10:23:50|10742.47|10742.47|10741.49|10741.49|10742.47|10742.47|10741.49|10741.49|0
1650968640000|2022-04-26 10:24:00|10741.88|10741.88|10741.49|10741.49|10741.88|10741.88|10741.49|10741.49|0
1650968650000|2022-04-26 10:24:10|10743.45|10743.45|10744.63|10744.63|10744.63|10744.63|10743.45|10743.45|0
1650968680000|2022-04-26 10:24:40|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|0
1650968690000|2022-04-26 10:24:50|10744.63|10744.63|10744.12|10744.12|10744.63|10744.63|10744.12|10744.12|0
1650968700000|2022-04-26 10:25:00|10744.46|10744.46|10744.63|10744.63|10744.63|10744.63|10744.46|10744.46|0
1650968720000|2022-04-26 10:25:20|10745.71|10745.71|10745.71|10745.71|10745.71|10745.71|10745.71|10745.71|0
1650968730000|2022-04-26 10:25:30|10745.5|10745.5|10745.77|10745.77|10745.77|10745.77|10745.43|10745.43|0
1650968740000|2022-04-26 10:25:40|10744.59|10744.59|10744.24|10744.24|10744.59|10744.59|10744.24|10744.24|0
1650968750000|2022-04-26 10:25:50|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|0
1650968760000|2022-04-26 10:26:00|10744.67|10744.67|10744.15|10744.15|10744.67|10744.67|10744.15|10744.15|0
1650968770000|2022-04-26 10:26:10|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|10744.03|0
1650968780000|2022-04-26 10:26:20|10743.82|10743.82|10742.85|10742.85|10743.82|10743.82|10742.85|10742.85|0
1650968800000|2022-04-26 10:26:40|10744.3|10744.3|10744.8|10744.8|10744.8|10744.8|10744.3|10744.3|0
1650968810000|2022-04-26 10:26:50|10744.63|10744.63|10744.63|10744.63|10745.32|10745.32|10744.63|10744.63|0
1650968830000|2022-04-26 10:27:10|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|10745.61|0
1650968840000|2022-04-26 10:27:20|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|10746.03|0
1650968850000|2022-04-26 10:27:30|10746.15|10746.15|10748.1|10748.1|10748.1|10748.1|10746.15|10746.15|0
1650968860000|2022-04-26 10:27:40|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|0
1650968870000|2022-04-26 10:27:50|10746.89|10746.89|10747.94|10747.94|10747.94|10747.94|10746.89|10746.89|0
1650968880000|2022-04-26 10:28:00|10747.74|10747.74|10747.74|10747.74|10747.74|10747.74|10747.74|10747.74|0
1650968900000|2022-04-26 10:28:20|10749.69|10749.69|10750.67|10750.67|10750.67|10750.67|10749.69|10749.69|0
1650968910000|2022-04-26 10:28:30|10751.36|10751.36|10752.34|10752.34|10752.34|10752.34|10751.36|10751.36|0
1650968920000|2022-04-26 10:28:40|10753.31|10753.31|10752.98|10752.98|10753.31|10753.31|10752.98|10752.98|0
1650968930000|2022-04-26 10:28:50|10753.96|10753.96|10755.45|10755.45|10755.45|10755.45|10753.96|10753.96|0
1650968940000|2022-04-26 10:29:00|10753.49|10753.49|10752.52|10752.52|10753.49|10753.49|10752.52|10752.52|0
1650968950000|2022-04-26 10:29:10|10751.54|10751.54|10753.56|10753.56|10753.56|10753.56|10751.54|10751.54|0
1650968960000|2022-04-26 10:29:20|10752.78|10752.78|10753.75|10753.75|10753.75|10753.75|10752.78|10752.78|0
1650968970000|2022-04-26 10:29:30|10754.94|10754.94|10756.57|10756.57|10756.83|10756.83|10754.94|10754.94|0
1650968980000|2022-04-26 10:29:40|10756.69|10756.69|10756.23|10756.23|10756.69|10756.69|10756.23|10756.23|0
1650968990000|2022-04-26 10:29:50|10756.39|10756.39|10756.39|10756.39|10756.39|10756.39|10756.39|10756.39|0
1650969000000|2022-04-26 10:30:00|10756.89|10756.89|10756.89|10756.89|10756.89|10756.89|10756.89|10756.89|0
1650969020000|2022-04-26 10:30:20|10758.87|10758.87|10757.89|10757.89|10758.87|10758.87|10757.89|10757.89|0
1650969030000|2022-04-26 10:30:30|10757.56|10757.56|10757.94|10757.94|10757.94|10757.94|10757.56|10757.56|0
1650969040000|2022-04-26 10:30:40|10756.97|10756.97|10756.34|10756.34|10756.97|10756.97|10755.99|10755.99|0
1650969050000|2022-04-26 10:30:50|10755.16|10755.16|10755.16|10755.16|10755.16|10755.16|10755.16|10755.16|0
1650969060000|2022-04-26 10:31:00|10755.08|10755.08|10754.93|10754.93|10755.08|10755.08|10754.93|10754.93|0
1650969070000|2022-04-26 10:31:10|10755.09|10755.09|10756.07|10756.07|10757.25|10757.25|10755.09|10755.09|0
1650969080000|2022-04-26 10:31:20|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|0
1650969100000|2022-04-26 10:31:40|10755.3|10755.3|10754.76|10754.76|10755.3|10755.3|10754.76|10754.76|0
1650969110000|2022-04-26 10:31:50|10754.99|10754.99|10755.07|10755.07|10755.07|10755.07|10754.99|10754.99|0
1650969130000|2022-04-26 10:32:10|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|10755.18|0
1650969140000|2022-04-26 10:32:20|10754.93|10754.93|10754.93|10754.93|10754.93|10754.93|10754.93|10754.93|0
1650969150000|2022-04-26 10:32:30|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|0
1650969160000|2022-04-26 10:32:40|10754.43|10754.43|10754.43|10754.43|10754.43|10754.43|10754.43|10754.43|0
1650969170000|2022-04-26 10:32:50|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|10754.17|0
1650969190000|2022-04-26 10:33:10|10754.33|10754.33|10754.33|10754.33|10754.33|10754.33|10754.33|10754.33|0
1650969200000|2022-04-26 10:33:20|10754.83|10754.83|10754.52|10754.52|10754.83|10754.83|10754.52|10754.52|0
1650969210000|2022-04-26 10:33:30|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|10754.45|0
1650969240000|2022-04-26 10:34:00|10753.7|10753.7|10754.53|10754.53|10754.68|10754.68|10751.75|10751.75|0
1650969260000|2022-04-26 10:34:20|10752.57|10752.57|10754.4|10754.4|10754.53|10754.53|10752.57|10752.57|0
1650969290000|2022-04-26 10:34:50|10754.09|10754.09|10756.58|10756.58|10756.58|10756.58|10754.09|10754.09|0
1650969300000|2022-04-26 10:35:00|10756.66|10756.66|10756.89|10756.89|10756.89|10756.89|10756.66|10756.66|0
1650969310000|2022-04-26 10:35:10|10756.74|10756.74|10755.43|10755.43|10756.74|10756.74|10754.45|10754.45|0
1650969320000|2022-04-26 10:35:20|10755.54|10755.54|10756.65|10756.65|10756.65|10756.65|10755.46|10755.46|0
1650969330000|2022-04-26 10:35:30|10756.57|10756.57|10756.65|10756.65|10756.65|10756.65|10756.57|10756.57|0
1650969340000|2022-04-26 10:35:40|10756.3|10756.3|10756.84|10756.84|10756.84|10756.84|10756.3|10756.3|0
1650969350000|2022-04-26 10:35:50|10755.86|10755.86|10756.46|10756.46|10756.84|10756.84|10754.5|10754.5|0
1650969360000|2022-04-26 10:36:00|10754.5|10754.5|10751.53|10751.53|10754.5|10754.5|10750.19|10750.19|0
1650969370000|2022-04-26 10:36:10|10751.66|10751.66|10751.78|10751.78|10751.78|10751.78|10751.66|10751.66|0
1650969380000|2022-04-26 10:36:20|10751.95|10751.95|10752.49|10752.49|10752.49|10752.49|10751.88|10751.88|0
1650969420000|2022-04-26 10:37:00|10753.46|10753.46|10752.49|10752.49|10753.46|10753.46|10752.49|10752.49|0
1650969430000|2022-04-26 10:37:10|10751.51|10751.51|10750.76|10750.76|10751.74|10751.74|10750.76|10750.76|0
1650969440000|2022-04-26 10:37:20|10750.68|10750.68|10750.53|10750.53|10750.68|10750.68|10750.53|10750.53|0
1650969450000|2022-04-26 10:37:30|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|0
1650969460000|2022-04-26 10:37:40|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|0
1650969490000|2022-04-26 10:38:10|10751.78|10751.78|10750.83|10750.83|10751.78|10751.78|10750.59|10750.59|0
1650969500000|2022-04-26 10:38:20|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|0
1650969510000|2022-04-26 10:38:30|10750.86|10750.86|10750.71|10750.71|10750.86|10750.86|10750.71|10750.71|0
1650969520000|2022-04-26 10:38:40|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|0
1650969540000|2022-04-26 10:39:00|10751.97|10751.97|10754.01|10754.01|10754.01|10754.01|10751.97|10751.97|0
1650969550000|2022-04-26 10:39:10|10754.99|10754.99|10755.42|10755.42|10755.42|10755.42|10754.01|10754.01|0
1650969570000|2022-04-26 10:39:30|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|10755.27|0
1650969580000|2022-04-26 10:39:40|10755.39|10755.39|10754.53|10754.53|10755.51|10755.51|10754.53|10754.53|0
1650969590000|2022-04-26 10:39:50|10754.89|10754.89|10755.26|10755.26|10755.26|10755.26|10754.89|10754.89|0
1650969600000|2022-04-26 10:40:00|10754.28|10754.28|10754.21|10754.21|10754.28|10754.28|10754.21|10754.21|0
1650969610000|2022-04-26 10:40:10|10754.25|10754.25|10750.32|10750.32|10754.25|10754.25|10750.32|10750.32|0
1650969620000|2022-04-26 10:40:20|10750.16|10750.16|10750.39|10750.39|10750.39|10750.39|10750.16|10750.16|0
1650969630000|2022-04-26 10:40:30|10748.44|10748.44|10748.23|10748.23|10748.44|10748.44|10748.23|10748.23|0
1650969640000|2022-04-26 10:40:40|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|0
1650969650000|2022-04-26 10:40:50|10747.85|10747.85|10748.07|10748.07|10748.07|10748.07|10747.85|10747.85|0
1650969660000|2022-04-26 10:41:00|10748.42|10748.42|10748.26|10748.26|10748.42|10748.42|10748.19|10748.19|0
1650969690000|2022-04-26 10:41:30|10751.19|10751.19|10751.32|10751.32|10751.32|10751.32|10751.19|10751.19|0
1650969700000|2022-04-26 10:41:40|10751.17|10751.17|10751.38|10751.38|10751.53|10751.53|10751.17|10751.17|0
1650969720000|2022-04-26 10:42:00|10752.36|10752.36|10752.74|10752.74|10752.87|10752.87|10752.36|10752.36|0
1650969730000|2022-04-26 10:42:10|10753.72|10753.72|10754.41|10754.41|10754.41|10754.41|10753.72|10753.72|0
1650969740000|2022-04-26 10:42:20|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|0
1650969760000|2022-04-26 10:42:40|10753.56|10753.56|10753.56|10753.56|10753.56|10753.56|10753.56|10753.56|0
1650969770000|2022-04-26 10:42:50|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|0
1650969810000|2022-04-26 10:43:30|10753|10753|10753|10753|10753|10753|10753|10753|0
1650969820000|2022-04-26 10:43:40|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|10755.93|0
1650969840000|2022-04-26 10:44:00|10755.86|10755.86|10755.86|10755.86|10755.86|10755.86|10755.86|10755.86|0
1650969850000|2022-04-26 10:44:10|10755.46|10755.46|10755.84|10755.84|10755.84|10755.84|10755.46|10755.46|0
1650969860000|2022-04-26 10:44:20|10755.96|10755.96|10755.96|10755.96|10755.96|10755.96|10755.96|10755.96|0
1650969870000|2022-04-26 10:44:30|10754.77|10754.77|10754.54|10754.54|10754.77|10754.77|10754.35|10754.35|0
1650969880000|2022-04-26 10:44:40|10754.66|10754.66|10754.82|10754.82|10754.82|10754.82|10754.66|10754.66|0
1650969890000|2022-04-26 10:44:50|10755.22|10755.22|10755.22|10755.22|10755.22|10755.22|10755.22|10755.22|0
1650969900000|2022-04-26 10:45:00|10756.2|10756.2|10756.66|10756.66|10756.66|10756.66|10756.11|10756.11|0
1650969910000|2022-04-26 10:45:10|10756.35|10756.35|10756.78|10756.78|10756.78|10756.78|10756.35|10756.35|0
1650969920000|2022-04-26 10:45:20|10756.72|10756.72|10757.08|10757.08|10757.08|10757.08|10756.65|10756.65|0
1650969930000|2022-04-26 10:45:30|10759.03|10759.03|10759.83|10759.83|10759.83|10759.83|10759.03|10759.03|0
1650969950000|2022-04-26 10:45:50|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|10759.96|0
1650969960000|2022-04-26 10:46:00|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|10760.09|0
1650969970000|2022-04-26 10:46:10|10762.04|10762.04|10761.86|10761.86|10762.04|10762.04|10761.86|10761.86|0
1650969980000|2022-04-26 10:46:20|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|0
1650969990000|2022-04-26 10:46:30|10762.91|10762.91|10762.95|10762.95|10762.95|10762.95|10762.91|10762.91|0
1650970000000|2022-04-26 10:46:40|10763.08|10763.08|10763.08|10763.08|10763.08|10763.08|10763.08|10763.08|0
1650970020000|2022-04-26 10:47:00|10762.58|10762.58|10760.13|10760.13|10762.58|10762.58|10760.13|10760.13|0
1650970040000|2022-04-26 10:47:20|10760|10760|10760.76|10760.76|10760.76|10760.76|10759.79|10759.79|0
1650970060000|2022-04-26 10:47:40|10760.5|10760.5|10759.53|10759.53|10760.5|10760.5|10759.53|10759.53|0
1650970070000|2022-04-26 10:47:50|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|0
1650970090000|2022-04-26 10:48:10|10759.04|10759.04|10759.27|10759.27|10759.27|10759.27|10759.04|10759.04|0
1650970100000|2022-04-26 10:48:20|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|10759.04|0
1650970110000|2022-04-26 10:48:30|10759.11|10759.11|10760.01|10760.01|10760.01|10760.01|10759.04|10759.04|0
1650970120000|2022-04-26 10:48:40|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|0
1650970140000|2022-04-26 10:49:00|10760.28|10760.28|10760.12|10760.12|10760.28|10760.28|10760.12|10760.12|0
1650970150000|2022-04-26 10:49:10|10761.09|10761.09|10762.27|10762.27|10762.27|10762.27|10761.09|10761.09|0
1650970160000|2022-04-26 10:49:20|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|10763.25|0
1650970170000|2022-04-26 10:49:30|10764.23|10764.23|10765.76|10765.76|10765.76|10765.76|10764.23|10764.23|0
1650970180000|2022-04-26 10:49:40|10766.15|10766.15|10765.95|10765.95|10766.15|10766.15|10765.55|10765.55|0
1650970190000|2022-04-26 10:49:50|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|10766.02|0
1650970220000|2022-04-26 10:50:20|10764.84|10764.84|10764.23|10764.23|10764.84|10764.84|10764.07|10764.07|0
1650970230000|2022-04-26 10:50:30|10764.07|10764.07|10764.8|10764.8|10764.8|10764.8|10764.07|10764.07|0
1650970250000|2022-04-26 10:50:50|10764.68|10764.68|10760.81|10760.81|10764.68|10764.68|10760.81|10760.81|0
1650970260000|2022-04-26 10:51:00|10760.88|10760.88|10760.88|10760.88|10760.88|10760.88|10760.88|10760.88|0
1650970270000|2022-04-26 10:51:10|10761.01|10761.01|10760.88|10760.88|10761.01|10761.01|10760.88|10760.88|0
1650970280000|2022-04-26 10:51:20|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|10760.72|0
1650970320000|2022-04-26 10:52:00|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|0
1650970350000|2022-04-26 10:52:30|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|0
1650970360000|2022-04-26 10:52:40|10761.03|10761.03|10762.02|10762.02|10762.02|10762.02|10760.95|10760.95|0
1650970370000|2022-04-26 10:52:50|10762.14|10762.14|10766.18|10766.18|10766.97|10766.97|10762.14|10762.14|0
1650970380000|2022-04-26 10:53:00|10765.85|10765.85|10765.62|10765.62|10765.85|10765.85|10765.62|10765.62|0
1650970390000|2022-04-26 10:53:10|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|10765.77|0
1650970400000|2022-04-26 10:53:20|10766.07|10766.07|10765.2|10765.2|10766.38|10766.38|10765.2|10765.2|0
1650970420000|2022-04-26 10:53:40|10765.13|10765.13|10765.13|10765.13|10765.13|10765.13|10765.13|10765.13|0
1650970440000|2022-04-26 10:54:00|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|10764.9|0
1650970450000|2022-04-26 10:54:10|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|0
1650970460000|2022-04-26 10:54:20|10764.3|10764.3|10763.91|10763.91|10764.3|10764.3|10763.91|10763.91|0
1650970470000|2022-04-26 10:54:30|10763.57|10763.57|10761.09|10761.09|10763.57|10763.57|10760.29|10760.29|0
1650970480000|2022-04-26 10:54:40|10761.26|10761.26|10761.26|10761.26|10761.26|10761.26|10761.26|10761.26|0
1650970490000|2022-04-26 10:54:50|10760.91|10760.91|10760.66|10760.66|10760.91|10760.91|10760.66|10760.66|0
1650970500000|2022-04-26 10:55:00|10760.03|10760.03|10760.03|10760.03|10760.03|10760.03|10760.03|10760.03|0
1650970510000|2022-04-26 10:55:10|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|10760.15|0
1650970520000|2022-04-26 10:55:20|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|0
1650970540000|2022-04-26 10:55:40|10760.23|10760.23|10760.16|10760.16|10760.23|10760.23|10760.16|10760.16|0
1650970550000|2022-04-26 10:55:50|10760.04|10760.04|10760.38|10760.38|10760.38|10760.38|10760.04|10760.04|0
1650970560000|2022-04-26 10:56:00|10760.78|10760.78|10761.64|10761.64|10761.75|10761.75|10760.78|10760.78|0
1650970570000|2022-04-26 10:56:10|10761.33|10761.33|10761.41|10761.41|10761.41|10761.41|10761.33|10761.33|0
1650970580000|2022-04-26 10:56:20|10761.2|10761.2|10759.32|10759.32|10761.2|10761.2|10759.24|10759.24|0
1650970590000|2022-04-26 10:56:30|10759.4|10759.4|10759.39|10759.39|10759.53|10759.53|10759.39|10759.39|0
1650970600000|2022-04-26 10:56:40|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|10759.47|0
1650970610000|2022-04-26 10:56:50|10759.79|10759.79|10759.63|10759.63|10759.79|10759.79|10759.63|10759.63|0
1650970620000|2022-04-26 10:57:00|10759.5|10759.5|10759.5|10759.5|10759.5|10759.5|10759.5|10759.5|0
1650970630000|2022-04-26 10:57:10|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|10759.38|0
1650970640000|2022-04-26 10:57:20|10758.69|10758.69|10758.35|10758.35|10758.77|10758.77|10758.35|10758.35|0
1650970650000|2022-04-26 10:57:30|10758.13|10758.13|10757.69|10757.69|10758.13|10758.13|10757.69|10757.69|0
1650970680000|2022-04-26 10:58:00|10756.9|10756.9|10756.21|10756.21|10756.9|10756.9|10756.21|10756.21|0
1650970690000|2022-04-26 10:58:10|10755.03|10755.03|10754.79|10754.79|10755.03|10755.03|10754.79|10754.79|0
1650970710000|2022-04-26 10:58:30|10757.73|10757.73|10757.65|10757.65|10757.73|10757.73|10757.65|10757.65|0
1650970720000|2022-04-26 10:58:40|10757.73|10757.73|10757.41|10757.41|10757.73|10757.73|10757.41|10757.41|0
1650970730000|2022-04-26 10:58:50|10756.43|10756.43|10756.43|10756.43|10756.43|10756.43|10756.43|10756.43|0
1650970750000|2022-04-26 10:59:10|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|10757.07|0
1650970760000|2022-04-26 10:59:20|10755.89|10755.89|10755.89|10755.89|10755.89|10755.89|10755.89|10755.89|0
1650970770000|2022-04-26 10:59:30|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|0
1650970780000|2022-04-26 10:59:40|10756.07|10756.07|10756.07|10756.07|10756.07|10756.07|10756.07|10756.07|0
1650970790000|2022-04-26 10:59:50|10757.05|10757.05|10756.89|10756.89|10757.05|10757.05|10756.81|10756.81|0
1650970800000|2022-04-26 11:00:00|10756.95|10756.95|10755.29|10755.29|10756.95|10756.95|10755.29|10755.29|0
1650970810000|2022-04-26 11:00:10|10755.37|10755.37|10753.07|10753.07|10755.44|10755.44|10753.07|10753.07|0
1650970830000|2022-04-26 11:00:30|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|0
1650970840000|2022-04-26 11:00:40|10753.12|10753.12|10753.98|10753.98|10753.98|10753.98|10753.12|10753.12|0
1650970890000|2022-04-26 11:01:30|10754.14|10754.14|10753.98|10753.98|10754.14|10754.14|10753.82|10753.82|0
1650970920000|2022-04-26 11:02:00|10754.06|10754.06|10748.34|10748.34|10754.06|10754.06|10748.34|10748.34|0
1650970930000|2022-04-26 11:02:10|10748.08|10748.08|10748.22|10748.22|10748.34|10748.34|10748.08|10748.08|0
1650970940000|2022-04-26 11:02:20|10747.96|10747.96|10747.79|10747.79|10747.96|10747.96|10747.79|10747.79|0
1650970950000|2022-04-26 11:02:30|10748.77|10748.77|10749.38|10749.38|10749.64|10749.64|10748.77|10748.77|0
1650970970000|2022-04-26 11:02:50|10749.45|10749.45|10750.64|10750.64|10750.64|10750.64|10749.45|10749.45|0
1650970980000|2022-04-26 11:03:00|10750.45|10750.45|10750.45|10750.45|10750.45|10750.45|10750.45|10750.45|0
1650970990000|2022-04-26 11:03:10|10750.32|10750.32|10749.97|10749.97|10750.32|10750.32|10749.97|10749.97|0
1650971000000|2022-04-26 11:03:20|10749.77|10749.77|10750.03|10750.03|10750.03|10750.03|10749.77|10749.77|0
1650971010000|2022-04-26 11:03:30|10750.18|10750.18|10750.18|10750.18|10750.18|10750.18|10750.18|10750.18|0
1650971030000|2022-04-26 11:03:50|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|10750.48|0
1650971040000|2022-04-26 11:04:00|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|10750.83|0
1650971060000|2022-04-26 11:04:20|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|0
1650971110000|2022-04-26 11:05:10|10750.91|10750.91|10750.99|10750.99|10750.99|10750.99|10750.91|10750.91|0
1650971120000|2022-04-26 11:05:20|10750.84|10750.84|10750.33|10750.33|10750.84|10750.84|10750.33|10750.33|0
1650971130000|2022-04-26 11:05:30|10750.13|10750.13|10746.8|10746.8|10750.13|10750.13|10746.8|10746.8|0
1650971140000|2022-04-26 11:05:40|10746.72|10746.72|10747.06|10747.06|10747.06|10747.06|10746.72|10746.72|0
1650971150000|2022-04-26 11:05:50|10747.14|10747.14|10747.4|10747.4|10747.4|10747.4|10747.14|10747.14|0
1650971160000|2022-04-26 11:06:00|10747.14|10747.14|10747.12|10747.12|10747.14|10747.14|10746.8|10746.8|0
1650971170000|2022-04-26 11:06:10|10748.13|10748.13|10748.13|10748.13|10748.39|10748.39|10748.13|10748.13|0
1650971190000|2022-04-26 11:06:30|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|0
1650971200000|2022-04-26 11:06:40|10748.05|10748.05|10749.23|10749.23|10749.23|10749.23|10748.05|10748.05|0
1650971220000|2022-04-26 11:07:00|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|0
1650971230000|2022-04-26 11:07:10|10748.03|10748.03|10747.55|10747.55|10748.03|10748.03|10747.55|10747.55|0
1650971290000|2022-04-26 11:08:10|10747.68|10747.68|10747.75|10747.75|10747.75|10747.75|10747.68|10747.68|0
1650971300000|2022-04-26 11:08:20|10747.64|10747.64|10749.59|10749.59|10749.59|10749.59|10747.64|10747.64|0
1650971310000|2022-04-26 11:08:30|10750.77|10750.77|10751.27|10751.27|10751.27|10751.27|10750.77|10750.77|0
1650971360000|2022-04-26 11:09:20|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|0
1650971380000|2022-04-26 11:09:40|10750.74|10750.74|10751.13|10751.13|10751.39|10751.39|10750.74|10750.74|0
1650971390000|2022-04-26 11:09:50|10751.36|10751.36|10751.28|10751.28|10751.36|10751.36|10751.28|10751.28|0
1650971400000|2022-04-26 11:10:00|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|0
1650971410000|2022-04-26 11:10:10|10750.51|10750.51|10749.52|10749.52|10750.56|10750.56|10749.26|10749.26|0
1650971420000|2022-04-26 11:10:20|10749.78|10749.78|10750.62|10750.62|10750.62|10750.62|10749.52|10749.52|0
1650971450000|2022-04-26 11:10:50|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|0
1650971460000|2022-04-26 11:11:00|10749.46|10749.46|10749.46|10749.46|10749.46|10749.46|10749.46|10749.46|0
1650971470000|2022-04-26 11:11:10|10749.29|10749.29|10749.29|10749.29|10749.29|10749.29|10749.29|10749.29|0
1650971490000|2022-04-26 11:11:30|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|0
1650971510000|2022-04-26 11:11:50|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|0
1650971520000|2022-04-26 11:12:00|10749.33|10749.33|10749.48|10749.48|10749.83|10749.83|10749.33|10749.33|0
1650971550000|2022-04-26 11:12:30|10749.71|10749.71|10749.41|10749.41|10749.71|10749.71|10749.41|10749.41|0
1650971560000|2022-04-26 11:12:40|10749.2|10749.2|10749.2|10749.2|10749.2|10749.2|10749.2|10749.2|0
1650971570000|2022-04-26 11:12:50|10749.33|10749.33|10749.33|10749.33|10749.33|10749.33|10749.33|10749.33|0
1650971580000|2022-04-26 11:13:00|10749.53|10749.53|10749.19|10749.19|10749.53|10749.53|10749.19|10749.19|0
1650971600000|2022-04-26 11:13:20|10749.53|10749.53|10750.77|10750.77|10750.77|10750.77|10749.53|10749.53|0
1650971610000|2022-04-26 11:13:30|10750.68|10750.68|10750.68|10750.68|10750.68|10750.68|10750.68|10750.68|0
1650971620000|2022-04-26 11:13:40|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|0
1650971660000|2022-04-26 11:14:20|10751.89|10751.89|10749.94|10749.94|10751.89|10751.89|10749.94|10749.94|0
1650971670000|2022-04-26 11:14:30|10750.01|10750.01|10750.01|10750.01|10750.01|10750.01|10750.01|10750.01|0
1650971680000|2022-04-26 11:14:40|10750.15|10750.15|10749.54|10749.54|10750.15|10750.15|10749.54|10749.54|0
1650971700000|2022-04-26 11:15:00|10749.2|10749.2|10748.96|10748.96|10749.36|10749.36|10748.96|10748.96|0
1650971710000|2022-04-26 11:15:10|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|10748.57|0
1650971720000|2022-04-26 11:15:20|10748.83|10748.83|10746.37|10746.37|10748.83|10748.83|10746.37|10746.37|0
1650971740000|2022-04-26 11:15:40|10746.24|10746.24|10746.09|10746.09|10746.24|10746.24|10746.09|10746.09|0
1650971750000|2022-04-26 11:15:50|10746.02|10746.02|10746.18|10746.18|10746.18|10746.18|10746.02|10746.02|0
1650971770000|2022-04-26 11:16:10|10746.29|10746.29|10746.29|10746.29|10746.29|10746.29|10746.29|10746.29|0
1650971780000|2022-04-26 11:16:20|10747.27|10747.27|10747.27|10747.27|10747.27|10747.27|10747.27|10747.27|0
1650971810000|2022-04-26 11:16:50|10747.87|10747.87|10748.2|10748.2|10748.2|10748.2|10747.87|10747.87|0
1650971830000|2022-04-26 11:17:10|10749.18|10749.18|10749.52|10749.52|10749.52|10749.52|10749.18|10749.18|0
1650971860000|2022-04-26 11:17:40|10749.44|10749.44|10748.54|10748.54|10749.44|10749.44|10748.47|10748.47|0
1650971880000|2022-04-26 11:18:00|10748.7|10748.7|10748.77|10748.77|10748.85|10748.85|10748.7|10748.7|0
1650971890000|2022-04-26 11:18:10|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|10748.89|0
1650971910000|2022-04-26 11:18:30|10748.58|10748.58|10751.84|10751.84|10751.84|10751.84|10748.58|10748.58|0
1650971920000|2022-04-26 11:18:40|10752.18|10752.18|10753.65|10753.65|10753.65|10753.65|10752.18|10752.18|0
1650971930000|2022-04-26 11:18:50|10754.44|10754.44|10753.75|10753.75|10754.44|10754.44|10753.75|10753.75|0
1650971950000|2022-04-26 11:19:10|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|10753.87|0
1650971960000|2022-04-26 11:19:20|10752.69|10752.69|10752.44|10752.44|10752.69|10752.69|10752.18|10752.18|0
1650971970000|2022-04-26 11:19:30|10753.62|10753.62|10755.58|10755.58|10755.58|10755.58|10753.62|10753.62|0
1650971980000|2022-04-26 11:19:40|10755.92|10755.92|10755.94|10755.94|10756.34|10756.34|10755.84|10755.84|0
1650971990000|2022-04-26 11:19:50|10755.79|10755.79|10756.1|10756.1|10756.1|10756.1|10755.79|10755.79|0
1650972000000|2022-04-26 11:20:00|10756.3|10756.3|10756.14|10756.14|10756.53|10756.53|10756.14|10756.14|0
1650972010000|2022-04-26 11:20:10|10756.21|10756.21|10754.05|10754.05|10756.21|10756.21|10754.05|10754.05|0
1650972030000|2022-04-26 11:20:30|10753.82|10753.82|10753.82|10753.82|10753.82|10753.82|10753.82|10753.82|0
1650972040000|2022-04-26 11:20:40|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|0
1650972050000|2022-04-26 11:20:50|10754|10754|10754|10754|10754|10754|10754|10754|0
1650972060000|2022-04-26 11:21:00|10753.77|10753.77|10753.92|10753.92|10753.92|10753.92|10753.77|10753.77|0
1650972080000|2022-04-26 11:21:20|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|10754.55|0
1650972090000|2022-04-26 11:21:30|10754.4|10754.4|10756.36|10756.36|10756.36|10756.36|10754.4|10754.4|0
1650972100000|2022-04-26 11:21:40|10756.78|10756.78|10756.78|10756.78|10756.78|10756.78|10756.78|10756.78|0
1650972120000|2022-04-26 11:22:00|10757.96|10757.96|10757.33|10757.33|10757.96|10757.96|10757.33|10757.33|0
1650972130000|2022-04-26 11:22:10|10756.15|10756.15|10754.19|10754.19|10756.15|10756.15|10754.19|10754.19|0
1650972140000|2022-04-26 11:22:20|10755.17|10755.17|10756.35|10756.35|10756.35|10756.35|10755.17|10755.17|0
1650972180000|2022-04-26 11:23:00|10756.59|10756.59|10755.4|10755.4|10756.59|10756.59|10755.4|10755.4|0
1650972190000|2022-04-26 11:23:10|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|10757.36|0
1650972200000|2022-04-26 11:23:20|10758.33|10758.33|10759.31|10759.31|10759.31|10759.31|10758.33|10758.33|0
1650972270000|2022-04-26 11:24:30|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|10760.29|0
1650972280000|2022-04-26 11:24:40|10760.13|10760.13|10760.43|10760.43|10760.43|10760.43|10760.13|10760.13|0
1650972310000|2022-04-26 11:25:10|10759.45|10759.45|10760.51|10760.51|10760.51|10760.51|10759.33|10759.33|0
1650972320000|2022-04-26 11:25:20|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|10760.16|0
1650972370000|2022-04-26 11:26:10|10760.51|10760.51|10760.51|10760.51|10760.51|10760.51|10760.51|10760.51|0
1650972380000|2022-04-26 11:26:20|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|0
1650972390000|2022-04-26 11:26:30|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|10760.18|0
1650972410000|2022-04-26 11:26:50|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|10759.83|0
1650972460000|2022-04-26 11:27:40|10759.44|10759.44|10757.86|10757.86|10759.44|10759.44|10755.7|10755.7|0
1650972470000|2022-04-26 11:27:50|10758.83|10758.83|10759.04|10759.04|10759.04|10759.04|10757.86|10757.86|0
1650972480000|2022-04-26 11:28:00|10759.25|10759.25|10760.03|10760.03|10760.03|10760.03|10759.25|10759.25|0
1650972490000|2022-04-26 11:28:10|10759.82|10759.82|10760.13|10760.13|10760.13|10760.13|10759.82|10759.82|0
1650972500000|2022-04-26 11:28:20|10761.31|10761.31|10761.56|10761.56|10761.56|10761.56|10761.31|10761.31|0
1650972530000|2022-04-26 11:28:50|10759.61|10759.61|10756.32|10756.32|10759.61|10759.61|10756.32|10756.32|0
1650972540000|2022-04-26 11:29:00|10757.3|10757.3|10753.32|10753.32|10757.3|10757.3|10753.32|10753.32|0
1650972570000|2022-04-26 11:29:30|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|0
1650972600000|2022-04-26 11:30:00|10752.67|10752.67|10753.02|10753.02|10753.02|10753.02|10752.67|10752.67|0
1650972610000|2022-04-26 11:30:10|10752.04|10752.04|10752.04|10752.04|10752.04|10752.04|10752.04|10752.04|0
1650972620000|2022-04-26 11:30:20|10752.25|10752.25|10752.48|10752.48|10752.48|10752.48|10752.25|10752.25|0
1650972630000|2022-04-26 11:30:30|10752.69|10752.69|10752.69|10752.69|10752.69|10752.69|10752.69|10752.69|0
1650972650000|2022-04-26 11:30:50|10753.23|10753.23|10753.15|10753.15|10753.3|10753.3|10753.15|10753.15|0
1650972660000|2022-04-26 11:31:00|10753|10753|10753|10753|10753|10753|10753|10753|0
1650972670000|2022-04-26 11:31:10|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|0
1650972690000|2022-04-26 11:31:30|10752.74|10752.74|10752.74|10752.74|10752.74|10752.74|10752.74|10752.74|0
1650972700000|2022-04-26 11:31:40|10752.48|10752.48|10751.69|10751.69|10752.48|10752.48|10751.69|10751.69|0
1650972710000|2022-04-26 11:31:50|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|10751.57|0
1650972720000|2022-04-26 11:32:00|10751.36|10751.36|10751.49|10751.49|10751.49|10751.49|10751.36|10751.36|0
1650972740000|2022-04-26 11:32:20|10751.89|10751.89|10751.89|10751.89|10751.89|10751.89|10751.89|10751.89|0
1650972770000|2022-04-26 11:32:50|10751.77|10751.77|10751.77|10751.77|10751.77|10751.77|10751.77|10751.77|0
1650972780000|2022-04-26 11:33:00|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|0
1650972810000|2022-04-26 11:33:30|10750.43|10750.43|10750.2|10750.2|10750.43|10750.43|10750.2|10750.2|0
1650972850000|2022-04-26 11:34:10|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|10749.22|0
1650972880000|2022-04-26 11:34:40|10749.01|10749.01|10749.17|10749.17|10749.17|10749.17|10749.01|10749.01|0
1650972900000|2022-04-26 11:35:00|10750.35|10750.35|10751.96|10751.96|10752.93|10752.93|10750.35|10750.35|0
1650972910000|2022-04-26 11:35:10|10751.98|10751.98|10751.56|10751.56|10751.98|10751.98|10751.44|10751.44|0
1650972940000|2022-04-26 11:35:40|10751.75|10751.75|10751.75|10751.75|10751.75|10751.75|10751.75|10751.75|0
1650972990000|2022-04-26 11:36:30|10751.49|10751.49|10750.3|10750.3|10751.49|10751.49|10748.35|10748.35|0
1650973000000|2022-04-26 11:36:40|10749.33|10749.33|10748.12|10748.12|10749.33|10749.33|10748.12|10748.12|0
1650973010000|2022-04-26 11:36:50|10748.38|10748.38|10748.38|10748.38|10748.38|10748.38|10748.38|10748.38|0
1650973020000|2022-04-26 11:37:00|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|0
1650973030000|2022-04-26 11:37:10|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|10748.24|0
1650973050000|2022-04-26 11:37:30|10749.22|10749.22|10749.09|10749.09|10749.22|10749.22|10749.09|10749.09|0
1650973060000|2022-04-26 11:37:40|10748.97|10748.97|10747.18|10747.18|10748.97|10748.97|10747.18|10747.18|0
1650973070000|2022-04-26 11:37:50|10746.78|10746.78|10746.85|10746.85|10746.85|10746.85|10746.78|10746.78|0
1650973080000|2022-04-26 11:38:00|10746.51|10746.51|10746.66|10746.66|10746.66|10746.66|10746.43|10746.43|0
1650973090000|2022-04-26 11:38:10|10746.56|10746.56|10746.56|10746.56|10746.56|10746.56|10746.56|10746.56|0
1650973100000|2022-04-26 11:38:20|10745.59|10745.59|10745.64|10745.64|10745.99|10745.99|10745.59|10745.59|0
1650973110000|2022-04-26 11:38:30|10744.46|10744.46|10743.92|10743.92|10744.46|10744.46|10743.92|10743.92|0
1650973120000|2022-04-26 11:38:40|10743.77|10743.77|10743.61|10743.61|10743.77|10743.77|10743.61|10743.61|0
1650973130000|2022-04-26 11:38:50|10743.22|10743.22|10743.22|10743.22|10743.22|10743.22|10743.22|10743.22|0
1650973140000|2022-04-26 11:39:00|10743.14|10743.14|10743.37|10743.37|10743.37|10743.37|10743.14|10743.14|0
1650973150000|2022-04-26 11:39:10|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|0
1650973170000|2022-04-26 11:39:30|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|10743.86|0
1650973200000|2022-04-26 11:40:00|10743.65|10743.65|10743.86|10743.86|10743.86|10743.86|10743.65|10743.65|0
1650973230000|2022-04-26 11:40:30|10742.67|10742.67|10742.67|10742.67|10742.67|10742.67|10742.67|10742.67|0
1650973260000|2022-04-26 11:41:00|10743.65|10743.65|10743.77|10743.77|10743.77|10743.77|10743.42|10743.42|0
1650973270000|2022-04-26 11:41:10|10743.69|10743.69|10743.61|10743.61|10743.69|10743.69|10743.61|10743.61|0
1650973280000|2022-04-26 11:41:20|10743.96|10743.96|10744.03|10744.03|10744.03|10744.03|10743.96|10743.96|0
1650973290000|2022-04-26 11:41:30|10744.16|10744.16|10743.97|10743.97|10744.16|10744.16|10743.97|10743.97|0
1650973300000|2022-04-26 11:41:40|10743|10743|10745.16|10745.16|10745.16|10745.16|10743|10743|0
1650973320000|2022-04-26 11:42:00|10745.23|10745.23|10745.23|10745.23|10745.23|10745.23|10745.23|10745.23|0
1650973330000|2022-04-26 11:42:10|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|10744.73|0
1650973340000|2022-04-26 11:42:20|10744.64|10744.64|10744.64|10744.64|10744.64|10744.64|10744.64|10744.64|0
1650973350000|2022-04-26 11:42:30|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|10744.44|0
1650973360000|2022-04-26 11:42:40|10744.36|10744.36|10744.28|10744.28|10744.36|10744.36|10744.28|10744.28|0
1650973370000|2022-04-26 11:42:50|10745.26|10745.26|10745.73|10745.73|10745.73|10745.73|10745.26|10745.26|0
1650973380000|2022-04-26 11:43:00|10746.91|10746.91|10747.31|10747.31|10747.31|10747.31|10746.91|10746.91|0
1650973390000|2022-04-26 11:43:10|10747.05|10747.05|10750.6|10750.6|10750.6|10750.6|10747.05|10747.05|0
1650973400000|2022-04-26 11:43:20|10750.81|10750.81|10752.13|10752.13|10752.13|10752.13|10750.81|10750.81|0
1650973410000|2022-04-26 11:43:30|10752.76|10752.76|10752.89|10752.89|10752.89|10752.89|10752.76|10752.76|0
1650973420000|2022-04-26 11:43:40|10753.3|10753.3|10753.3|10753.3|10753.3|10753.3|10753.04|10753.04|0
1650973430000|2022-04-26 11:43:50|10752.78|10752.78|10753.72|10753.72|10753.72|10753.72|10752.78|10752.78|0
1650973440000|2022-04-26 11:44:00|10753.51|10753.51|10753.3|10753.3|10754.27|10754.27|10753.3|10753.3|0
1650973460000|2022-04-26 11:44:20|10754.27|10754.27|10754.27|10754.27|10754.27|10754.27|10754.27|10754.27|0
1650973470000|2022-04-26 11:44:30|10753.88|10753.88|10753.03|10753.03|10754.98|10754.98|10753.03|10753.03|0
1650973480000|2022-04-26 11:44:40|10753.42|10753.42|10753.42|10753.42|10753.42|10753.42|10753.42|10753.42|0
1650973500000|2022-04-26 11:45:00|10753.63|10753.63|10753.51|10753.51|10753.63|10753.63|10753.51|10753.51|0
1650973520000|2022-04-26 11:45:20|10753.63|10753.63|10753.75|10753.75|10753.75|10753.75|10753.63|10753.63|0
1650973560000|2022-04-26 11:46:00|10754.73|10754.73|10755.25|10755.25|10755.25|10755.25|10754.73|10754.73|0
1650973570000|2022-04-26 11:46:10|10755.55|10755.55|10755.55|10755.55|10755.55|10755.55|10755.55|10755.55|0
1650973580000|2022-04-26 11:46:20|10755.62|10755.62|10755.76|10755.76|10755.76|10755.76|10755.62|10755.62|0
1650973590000|2022-04-26 11:46:30|10755.91|10755.91|10755.95|10755.95|10756.03|10756.03|10755.91|10755.91|0
1650973600000|2022-04-26 11:46:40|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|10754.77|0
1650973620000|2022-04-26 11:47:00|10754.64|10754.64|10754.38|10754.38|10754.64|10754.64|10754.38|10754.38|0
1650973630000|2022-04-26 11:47:10|10754.55|10754.55|10755.37|10755.37|10755.53|10755.53|10754.55|10754.55|0
1650973640000|2022-04-26 11:47:20|10755.31|10755.31|10755.31|10755.31|10755.31|10755.31|10755.31|10755.31|0
1650973670000|2022-04-26 11:47:50|10755.19|10755.19|10755.19|10755.19|10755.19|10755.19|10755.19|10755.19|0
1650973680000|2022-04-26 11:48:00|10754.21|10754.21|10754.86|10754.86|10755.12|10755.12|10753.17|10753.17|0
1650973700000|2022-04-26 11:48:20|10754.7|10754.7|10754.8|10754.8|10754.8|10754.8|10754.7|10754.7|0
1650973730000|2022-04-26 11:48:50|10754.95|10754.95|10756.21|10756.21|10756.21|10756.21|10754.95|10754.95|0
1650973740000|2022-04-26 11:49:00|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|0
1650973750000|2022-04-26 11:49:10|10757.27|10757.27|10757.27|10757.27|10757.27|10757.27|10757.27|10757.27|0
1650973760000|2022-04-26 11:49:20|10756.29|10756.29|10756.17|10756.17|10756.29|10756.29|10756.17|10756.17|0
1650973770000|2022-04-26 11:49:30|10756.06|10756.06|10755.9|10755.9|10756.06|10756.06|10755.9|10755.9|0
1650973790000|2022-04-26 11:49:50|10755.21|10755.21|10754.23|10754.23|10755.21|10755.21|10754.23|10754.23|0
1650973800000|2022-04-26 11:50:00|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|0
1650973810000|2022-04-26 11:50:10|10753.9|10753.9|10754.25|10754.25|10754.25|10754.25|10753.9|10753.9|0
1650973820000|2022-04-26 11:50:20|10753.85|10753.85|10753.85|10753.85|10753.85|10753.85|10753.85|10753.85|0
1650973830000|2022-04-26 11:50:30|10753.93|10753.93|10754.41|10754.41|10754.41|10754.41|10753.93|10753.93|0
1650973860000|2022-04-26 11:51:00|10754.09|10754.09|10754.21|10754.21|10754.21|10754.21|10754.09|10754.09|0
1650973870000|2022-04-26 11:51:10|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|0
1650973880000|2022-04-26 11:51:20|10754.47|10754.47|10754.58|10754.58|10754.58|10754.58|10754.47|10754.47|0
1650973890000|2022-04-26 11:51:30|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|10754.46|0
1650973900000|2022-04-26 11:51:40|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|0
1650973910000|2022-04-26 11:51:50|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|10754.73|0
1650973920000|2022-04-26 11:52:00|10754.38|10754.38|10754.46|10754.46|10754.54|10754.54|10754.38|10754.38|0
1650973930000|2022-04-26 11:52:10|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|10754.2|0
1650973940000|2022-04-26 11:52:20|10754.39|10754.39|10754.39|10754.39|10754.39|10754.39|10754.39|10754.39|0
1650973950000|2022-04-26 11:52:30|10753.2|10753.2|10753.2|10753.2|10753.2|10753.2|10753.2|10753.2|0
1650973960000|2022-04-26 11:52:40|10753.41|10753.41|10753.41|10753.41|10753.41|10753.41|10753.41|10753.41|0
1650973990000|2022-04-26 11:53:10|10754.59|10754.59|10754|10754|10754.59|10754.59|10754|10754|0
1650974030000|2022-04-26 11:53:50|10754.2|10754.2|10754.16|10754.16|10754.2|10754.2|10753.92|10753.92|0
1650974040000|2022-04-26 11:54:00|10755.13|10755.13|10754.05|10754.05|10755.23|10755.23|10754.05|10754.05|0
1650974050000|2022-04-26 11:54:10|10753.7|10753.7|10753.7|10753.7|10753.7|10753.7|10753.7|10753.7|0
1650974060000|2022-04-26 11:54:20|10753.55|10753.55|10753.25|10753.25|10753.55|10753.55|10753.25|10753.25|0
1650974070000|2022-04-26 11:54:30|10752.91|10752.91|10754.09|10754.09|10754.09|10754.09|10752.91|10752.91|0
1650974080000|2022-04-26 11:54:40|10754.33|10754.33|10754.97|10754.97|10754.97|10754.97|10754.28|10754.28|0
1650974090000|2022-04-26 11:54:50|10755.11|10755.11|10754.62|10754.62|10755.11|10755.11|10754.62|10754.62|0
1650974100000|2022-04-26 11:55:00|10754.55|10754.55|10754.42|10754.42|10754.55|10754.55|10754.38|10754.38|0
1650974110000|2022-04-26 11:55:10|10751.49|10751.49|10751.71|10751.71|10751.71|10751.71|10751.37|10751.37|0
1650974120000|2022-04-26 11:55:20|10751.37|10751.37|10749.21|10749.21|10751.71|10751.71|10749.21|10749.21|0
1650974130000|2022-04-26 11:55:30|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|0
1650974140000|2022-04-26 11:55:40|10749.21|10749.21|10749.13|10749.13|10749.21|10749.21|10748.78|10748.78|0
1650974150000|2022-04-26 11:55:50|10748.44|10748.44|10748.44|10748.44|10748.44|10748.44|10748.44|10748.44|0
1650974160000|2022-04-26 11:56:00|10748.04|10748.04|10748.39|10748.39|10748.39|10748.39|10748.04|10748.04|0
1650974180000|2022-04-26 11:56:20|10749.36|10749.36|10749.71|10749.71|10749.71|10749.71|10749.36|10749.36|0
1650974190000|2022-04-26 11:56:30|10749.92|10749.92|10750.12|10750.12|10750.12|10750.12|10749.92|10749.92|0
1650974200000|2022-04-26 11:56:40|10750.25|10750.25|10750.29|10750.29|10750.63|10750.63|10749.94|10749.94|0
1650974220000|2022-04-26 11:57:00|10749.89|10749.89|10750.29|10750.29|10750.29|10750.29|10749.89|10749.89|0
1650974280000|2022-04-26 11:58:00|10751.27|10751.27|10751.82|10751.82|10751.97|10751.97|10751.27|10751.27|0
1650974290000|2022-04-26 11:58:10|10753|10753|10753|10753|10753|10753|10753|10753|0
1650974300000|2022-04-26 11:58:20|10751.82|10751.82|10750.43|10750.43|10751.82|10751.82|10750.43|10750.43|0
1650974310000|2022-04-26 11:58:30|10750.12|10750.12|10750.43|10750.43|10750.43|10750.43|10750.12|10750.12|0
1650974320000|2022-04-26 11:58:40|10750.51|10750.51|10750.66|10750.66|10750.66|10750.66|10750.51|10750.51|0
1650974330000|2022-04-26 11:58:50|10750.76|10750.76|10751.16|10751.16|10751.16|10751.16|10750.76|10750.76|0
1650974340000|2022-04-26 11:59:00|10750.85|10750.85|10750.44|10750.44|10750.85|10750.85|10750.44|10750.44|0
1650974350000|2022-04-26 11:59:10|10750.28|10750.28|10753.03|10753.03|10753.03|10753.03|10750.28|10750.28|0
1650974360000|2022-04-26 11:59:20|10753.1|10753.1|10754.05|10754.05|10754.05|10754.05|10753.1|10753.1|0
1650974370000|2022-04-26 11:59:30|10754.57|10754.57|10754.31|10754.31|10754.57|10754.57|10754.31|10754.31|0
1650974380000|2022-04-26 11:59:40|10754.71|10754.71|10753.79|10753.79|10754.71|10754.71|10753.79|10753.79|0
1650974390000|2022-04-26 11:59:50|10752.81|10752.81|10752.75|10752.75|10752.81|10752.81|10752.64|10752.64|0
1650974400000|2022-04-26 12:00:00|10752.58|10752.58|10752.56|10752.56|10752.58|10752.58|10752.42|10752.42|0
1650974410000|2022-04-26 12:00:10|10753.54|10753.54|10754.43|10754.43|10754.43|10754.43|10753.54|10753.54|0
1650974420000|2022-04-26 12:00:20|10754.6|10754.6|10754.65|10754.65|10754.81|10754.81|10754.6|10754.6|0
1650974430000|2022-04-26 12:00:30|10754.82|10754.82|10755.51|10755.51|10755.51|10755.51|10754.82|10754.82|0
1650974440000|2022-04-26 12:00:40|10755.37|10755.37|10755.37|10755.37|10755.37|10755.37|10755.37|10755.37|0
1650974450000|2022-04-26 12:00:50|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|10755.58|0
1650974460000|2022-04-26 12:01:00|10755.51|10755.51|10753.21|10753.21|10755.51|10755.51|10753.21|10753.21|0
1650974470000|2022-04-26 12:01:10|10752.82|10752.82|10752.82|10752.82|10752.82|10752.82|10752.82|10752.82|0
1650974480000|2022-04-26 12:01:20|10753.02|10753.02|10753.99|10753.99|10753.99|10753.99|10753.02|10753.02|0
1650974490000|2022-04-26 12:01:30|10754.11|10754.11|10753.78|10753.78|10754.21|10754.21|10753.78|10753.78|0
1650974500000|2022-04-26 12:01:40|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|10753.98|0
1650974530000|2022-04-26 12:02:10|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|10753.64|0
1650974550000|2022-04-26 12:02:30|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|0
1650974570000|2022-04-26 12:02:50|10752.66|10752.66|10752.24|10752.24|10752.66|10752.66|10752.24|10752.24|0
1650974580000|2022-04-26 12:03:00|10752.16|10752.16|10752.36|10752.36|10752.36|10752.36|10752.16|10752.16|0
1650974590000|2022-04-26 12:03:10|10752.51|10752.51|10752.62|10752.62|10752.62|10752.62|10752.36|10752.36|0
1650974610000|2022-04-26 12:03:30|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|0
1650974630000|2022-04-26 12:03:50|10751.53|10751.53|10751.11|10751.11|10751.53|10751.53|10751.11|10751.11|0
1650974640000|2022-04-26 12:04:00|10751.51|10751.51|10754.78|10754.78|10754.78|10754.78|10751.51|10751.51|0
1650974650000|2022-04-26 12:04:10|10754.98|10754.98|10754.98|10754.98|10754.98|10754.98|10754.98|10754.98|0
1650974660000|2022-04-26 12:04:20|10755.38|10755.38|10755.28|10755.28|10755.38|10755.38|10755.28|10755.28|0
1650974670000|2022-04-26 12:04:30|10755.2|10755.2|10755.28|10755.28|10755.28|10755.28|10755.2|10755.2|0
1650974680000|2022-04-26 12:04:40|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|0
1650974690000|2022-04-26 12:04:50|10753.3|10753.3|10751.98|10751.98|10753.3|10753.3|10751.98|10751.98|0
1650974700000|2022-04-26 12:05:00|10752.18|10752.18|10752.34|10752.34|10752.34|10752.34|10752.18|10752.18|0
1650974710000|2022-04-26 12:05:10|10752.42|10752.42|10752.89|10752.89|10752.93|10752.93|10752.42|10752.42|0
1650974720000|2022-04-26 12:05:20|10753|10753|10754.67|10754.67|10754.67|10754.67|10753|10753|0
1650974730000|2022-04-26 12:05:30|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|0
1650974750000|2022-04-26 12:05:50|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|0
1650974760000|2022-04-26 12:06:00|10754.36|10754.36|10754.36|10754.36|10754.36|10754.36|10754.36|10754.36|0
1650974770000|2022-04-26 12:06:10|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|10754.62|0
1650974790000|2022-04-26 12:06:30|10754.71|10754.71|10754.23|10754.23|10755.06|10755.06|10754.08|10754.08|0
1650974800000|2022-04-26 12:06:40|10754.58|10754.58|10755.55|10755.55|10755.55|10755.55|10754.58|10754.58|0
1650974810000|2022-04-26 12:06:50|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|10755.68|0
1650974830000|2022-04-26 12:07:10|10755.34|10755.34|10755.68|10755.68|10755.68|10755.68|10755.34|10755.34|0
1650974850000|2022-04-26 12:07:30|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|10755.87|0
1650974880000|2022-04-26 12:08:00|10755.95|10755.95|10756.23|10756.23|10756.23|10756.23|10755.95|10755.95|0
1650974890000|2022-04-26 12:08:10|10756.39|10756.39|10758.25|10758.25|10758.25|10758.25|10756.39|10756.39|0
1650974900000|2022-04-26 12:08:20|10758.42|10758.42|10758.76|10758.76|10758.76|10758.76|10758.42|10758.42|0
1650974910000|2022-04-26 12:08:30|10758.83|10758.83|10757.37|10757.37|10758.83|10758.83|10757.37|10757.37|0
1650974920000|2022-04-26 12:08:40|10757.29|10757.29|10757.64|10757.64|10757.64|10757.64|10757.29|10757.29|0
1650974930000|2022-04-26 12:08:50|10757.49|10757.49|10757.64|10757.64|10757.64|10757.64|10757.41|10757.41|0
1650974960000|2022-04-26 12:09:20|10757.8|10757.8|10758.15|10758.15|10758.15|10758.15|10757.8|10757.8|0
1650974970000|2022-04-26 12:09:30|10758|10758|10757.25|10757.25|10758.42|10758.42|10757.25|10757.25|0
1650974990000|2022-04-26 12:09:50|10757.16|10757.16|10757.68|10757.68|10757.68|10757.68|10757.16|10757.16|0
1650975000000|2022-04-26 12:10:00|10757.4|10757.4|10757.53|10757.53|10757.53|10757.53|10757.4|10757.4|0
1650975010000|2022-04-26 12:10:10|10756.55|10756.55|10753.91|10753.91|10756.55|10756.55|10753.91|10753.91|0
1650975020000|2022-04-26 12:10:20|10754.91|10754.91|10757.1|10757.1|10757.1|10757.1|10754.91|10754.91|0
1650975050000|2022-04-26 12:10:50|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|0
1650975060000|2022-04-26 12:11:00|10757.36|10757.36|10756.94|10756.94|10757.36|10757.36|10756.94|10756.94|0
1650975070000|2022-04-26 12:11:10|10757.15|10757.15|10758.12|10758.12|10758.12|10758.12|10757.15|10757.15|0
1650975100000|2022-04-26 12:11:40|10757.96|10757.96|10757.77|10757.77|10757.96|10757.96|10757.77|10757.77|0
1650975110000|2022-04-26 12:11:50|10757.69|10757.69|10756.51|10756.51|10757.69|10757.69|10756.51|10756.51|0
1650975120000|2022-04-26 12:12:00|10756.59|10756.59|10756.59|10756.59|10756.66|10756.66|10756.59|10756.59|0
1650975130000|2022-04-26 12:12:10|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|10756.51|0
1650975190000|2022-04-26 12:13:10|10755.53|10755.53|10752.54|10752.54|10755.53|10755.53|10752.54|10752.54|0
1650975200000|2022-04-26 12:13:20|10751.35|10751.35|10750.38|10750.38|10751.35|10751.35|10750.38|10750.38|0
1650975250000|2022-04-26 12:14:10|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|10750.64|0
1650975260000|2022-04-26 12:14:20|10750.89|10750.89|10750.5|10750.5|10750.89|10750.89|10750.5|10750.5|0
1650975290000|2022-04-26 12:14:50|10750.39|10750.39|10748.94|10748.94|10750.39|10750.39|10748.94|10748.94|0
1650975320000|2022-04-26 12:15:20|10748.87|10748.87|10749.1|10749.1|10749.1|10749.1|10748.79|10748.79|0
1650975340000|2022-04-26 12:15:40|10748.12|10748.12|10746.44|10746.44|10748.12|10748.12|10746.44|10746.44|0
1650975350000|2022-04-26 12:15:50|10744.77|10744.77|10744.77|10744.77|10744.77|10744.77|10744.77|10744.77|0
1650975360000|2022-04-26 12:16:00|10745.11|10745.11|10745.11|10745.11|10745.11|10745.11|10745.11|10745.11|0
1650975370000|2022-04-26 12:16:10|10744.9|10744.9|10744.55|10744.55|10744.9|10744.9|10744.55|10744.55|0
1650975380000|2022-04-26 12:16:20|10744.47|10744.47|10744.05|10744.05|10744.47|10744.47|10744.05|10744.05|0
1650975390000|2022-04-26 12:16:30|10743.74|10743.74|10743.82|10743.82|10743.82|10743.82|10743.74|10743.74|0
1650975400000|2022-04-26 12:16:40|10742.64|10742.64|10741.84|10741.84|10742.64|10742.64|10741.84|10741.84|0
1650975410000|2022-04-26 12:16:50|10741.68|10741.68|10740.89|10740.89|10741.68|10741.68|10740.89|10740.89|0
1650975420000|2022-04-26 12:17:00|10741.68|10741.68|10741.68|10741.68|10741.68|10741.68|10741.68|10741.68|0
1650975470000|2022-04-26 12:17:50|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|10741.49|0
1650975480000|2022-04-26 12:18:00|10741.24|10741.24|10739.28|10739.28|10741.24|10741.24|10739.28|10739.28|0
1650975500000|2022-04-26 12:18:20|10739.41|10739.41|10739.41|10739.41|10739.41|10739.41|10739.41|10739.41|0
1650975540000|2022-04-26 12:19:00|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|0
1650975550000|2022-04-26 12:19:10|10737.34|10737.34|10737.34|10737.34|10737.34|10737.34|10737.34|10737.34|0
1650975580000|2022-04-26 12:19:40|10737.23|10737.23|10738.28|10738.28|10738.28|10738.28|10737.06|10737.06|0
1650975590000|2022-04-26 12:19:50|10738.44|10738.44|10738.36|10738.36|10738.44|10738.44|10738.13|10738.13|0
1650975600000|2022-04-26 12:20:00|10740.32|10740.32|10738.31|10738.31|10740.32|10740.32|10738.31|10738.31|0
1650975610000|2022-04-26 12:20:10|10738.13|10738.13|10735.15|10735.15|10738.13|10738.13|10735.15|10735.15|0
1650975620000|2022-04-26 12:20:20|10734.95|10734.95|10733.54|10733.54|10734.95|10734.95|10733.54|10733.54|0
1650975630000|2022-04-26 12:20:30|10733.33|10733.33|10733.26|10733.26|10733.33|10733.33|10733.26|10733.26|0
1650975650000|2022-04-26 12:20:50|10733.41|10733.41|10733.6|10733.6|10733.6|10733.6|10733.41|10733.41|0
1650975660000|2022-04-26 12:21:00|10734.58|10734.58|10736.8|10736.8|10737.03|10737.03|10734.58|10734.58|0
1650975670000|2022-04-26 12:21:10|10738.75|10738.75|10740.42|10740.42|10740.42|10740.42|10738.75|10738.75|0
1650975680000|2022-04-26 12:21:20|10739.44|10739.44|10739.84|10739.84|10739.84|10739.84|10739.44|10739.44|0
1650975690000|2022-04-26 12:21:30|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|10739.96|0
1650975700000|2022-04-26 12:21:40|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|10739.79|0
1650975710000|2022-04-26 12:21:50|10739.73|10739.73|10739.73|10739.73|10739.73|10739.73|10739.73|10739.73|0
1650975720000|2022-04-26 12:22:00|10739.5|10739.5|10740.47|10740.47|10740.47|10740.47|10739.5|10739.5|0
1650975750000|2022-04-26 12:22:30|10740.36|10740.36|10740.28|10740.28|10740.36|10740.36|10740.28|10740.28|0
1650975760000|2022-04-26 12:22:40|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|10740.49|0
1650975770000|2022-04-26 12:22:50|10740.36|10740.36|10741.54|10741.54|10741.54|10741.54|10740.36|10740.36|0
1650975780000|2022-04-26 12:23:00|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|0
1650975810000|2022-04-26 12:23:30|10742.02|10742.02|10742.41|10742.41|10742.41|10742.41|10742.02|10742.02|0
1650975820000|2022-04-26 12:23:40|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|10742.62|0
1650975840000|2022-04-26 12:24:00|10742.22|10742.22|10741.5|10741.5|10742.22|10742.22|10741.5|10741.5|0
1650975850000|2022-04-26 12:24:10|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|0
1650975860000|2022-04-26 12:24:20|10740.48|10740.48|10742.46|10742.46|10743.44|10743.44|10740.48|10740.48|0
1650975880000|2022-04-26 12:24:40|10741.28|10741.28|10741.36|10741.36|10741.36|10741.36|10740.94|10740.94|0
1650975890000|2022-04-26 12:24:50|10742.34|10742.34|10742.64|10742.64|10742.64|10742.64|10742.34|10742.34|0
1650975900000|2022-04-26 12:25:00|10742.71|10742.71|10743.11|10743.11|10743.11|10743.11|10742.71|10742.71|0
1650975910000|2022-04-26 12:25:10|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|10742.99|0
1650975980000|2022-04-26 12:26:20|10742.92|10742.92|10743.86|10743.86|10743.86|10743.86|10742.53|10742.53|0
1650975990000|2022-04-26 12:26:30|10744.83|10744.83|10746.01|10746.01|10746.01|10746.01|10744.83|10744.83|0
1650976000000|2022-04-26 12:26:40|10745.48|10745.48|10745.48|10745.48|10745.48|10745.48|10745.48|10745.48|0
1650976010000|2022-04-26 12:26:50|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|0
1650976020000|2022-04-26 12:27:00|10745.15|10745.15|10745.33|10745.33|10745.94|10745.94|10745.15|10745.15|0
1650976030000|2022-04-26 12:27:10|10745.1|10745.1|10745.1|10745.1|10745.1|10745.1|10745.1|10745.1|0
1650976040000|2022-04-26 12:27:20|10744.86|10744.86|10744.15|10744.15|10744.86|10744.86|10743.89|10743.89|0
1650976060000|2022-04-26 12:27:40|10744.27|10744.27|10744.27|10744.27|10744.27|10744.27|10744.27|10744.27|0
1650976070000|2022-04-26 12:27:50|10744.49|10744.49|10743.8|10743.8|10744.49|10744.49|10743.8|10743.8|0
1650976080000|2022-04-26 12:28:00|10743.49|10743.49|10743.06|10743.06|10743.83|10743.83|10743.06|10743.06|0
1650976090000|2022-04-26 12:28:10|10743.14|10743.14|10743.56|10743.56|10743.56|10743.56|10742.99|10742.99|0
1650976100000|2022-04-26 12:28:20|10743.72|10743.72|10743.87|10743.87|10743.87|10743.87|10743.72|10743.72|0
1650976110000|2022-04-26 12:28:30|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|0
1650976120000|2022-04-26 12:28:40|10743.51|10743.51|10742.1|10742.1|10743.51|10743.51|10742.1|10742.1|0
1650976130000|2022-04-26 12:28:50|10741.12|10741.12|10741.12|10741.12|10741.12|10741.12|10741.12|10741.12|0
1650976140000|2022-04-26 12:29:00|10741.05|10741.05|10741.05|10741.05|10741.05|10741.05|10741.05|10741.05|0
1650976150000|2022-04-26 12:29:10|10741.36|10741.36|10741.36|10741.36|10741.59|10741.59|10741.36|10741.36|0
1650976160000|2022-04-26 12:29:20|10741.1|10741.1|10741.1|10741.1|10741.1|10741.1|10741.1|10741.1|0
1650976180000|2022-04-26 12:29:40|10740.8|10740.8|10740.72|10740.72|10740.8|10740.8|10740.72|10740.72|0
1650976190000|2022-04-26 12:29:50|10742.33|10742.33|10742.33|10742.33|10742.33|10742.33|10742.33|10742.33|0
1650976200000|2022-04-26 12:30:00|10742.03|10742.03|10742.3|10742.3|10742.3|10742.3|10741.92|10741.92|0
1650976210000|2022-04-26 12:30:10|10742.15|10742.15|10742.31|10742.31|10742.31|10742.31|10742.15|10742.15|0
1650976220000|2022-04-26 12:30:20|10741.34|10741.34|10740.13|10740.13|10741.34|10741.34|10740.13|10740.13|0
1650976230000|2022-04-26 12:30:30|10739.73|10739.73|10740.76|10740.76|10740.76|10740.76|10738.81|10738.81|0
1650976240000|2022-04-26 12:30:40|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|10739.78|0
1650976250000|2022-04-26 12:30:50|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|0
1650976260000|2022-04-26 12:31:00|10742.15|10742.15|10742.28|10742.28|10742.28|10742.28|10742.15|10742.15|0
1650976270000|2022-04-26 12:31:10|10742.58|10742.58|10742.85|10742.85|10743.08|10743.08|10742.58|10742.58|0
1650976280000|2022-04-26 12:31:20|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|0
1650976290000|2022-04-26 12:31:30|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|10744.48|0
1650976300000|2022-04-26 12:31:40|10744.41|10744.41|10744.37|10744.37|10744.71|10744.71|10744.37|10744.37|0
1650976310000|2022-04-26 12:31:50|10744.5|10744.5|10743.57|10743.57|10744.5|10744.5|10743.57|10743.57|0
1650976320000|2022-04-26 12:32:00|10743.73|10743.73|10742.96|10742.96|10743.8|10743.8|10742.96|10742.96|0
1650976330000|2022-04-26 12:32:10|10743.15|10743.15|10742.42|10742.42|10743.15|10743.15|10742.42|10742.42|0
1650976340000|2022-04-26 12:32:20|10742.34|10742.34|10741.23|10741.23|10742.57|10742.57|10741.23|10741.23|0
1650976360000|2022-04-26 12:32:40|10739.28|10739.28|10739.21|10739.21|10739.28|10739.28|10739.21|10739.21|0
1650976390000|2022-04-26 12:33:10|10739.09|10739.09|10743.41|10743.41|10743.41|10743.41|10739.09|10739.09|0
1650976400000|2022-04-26 12:33:20|10743.81|10743.81|10744.57|10744.57|10744.57|10744.57|10743.81|10743.81|0
1650976430000|2022-04-26 12:33:50|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|0
1650976440000|2022-04-26 12:34:00|10744.57|10744.57|10744.57|10744.57|10744.57|10744.57|10744.57|10744.57|0
1650976450000|2022-04-26 12:34:10|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|0
1650976460000|2022-04-26 12:34:20|10744.82|10744.82|10745.05|10745.05|10745.05|10745.05|10744.82|10744.82|0
1650976480000|2022-04-26 12:34:40|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|0
1650976490000|2022-04-26 12:34:50|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|10744.93|0
1650976500000|2022-04-26 12:35:00|10744.59|10744.59|10744.29|10744.29|10744.59|10744.59|10744.16|10744.16|0
1650976510000|2022-04-26 12:35:10|10744.16|10744.16|10743.74|10743.74|10744.16|10744.16|10743.59|10743.59|0
1650976520000|2022-04-26 12:35:20|10743.54|10743.54|10742.92|10742.92|10743.54|10743.54|10742.92|10742.92|0
1650976530000|2022-04-26 12:35:30|10743.46|10743.46|10743.71|10743.71|10743.71|10743.71|10743.46|10743.46|0
1650976540000|2022-04-26 12:35:40|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|0
1650976550000|2022-04-26 12:35:50|10741.99|10741.99|10742.66|10742.66|10742.66|10742.66|10741.69|10741.69|0
1650976590000|2022-04-26 12:36:30|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|0
1650976600000|2022-04-26 12:36:40|10741.64|10741.64|10741.4|10741.4|10741.64|10741.64|10741.27|10741.27|0
1650976610000|2022-04-26 12:36:50|10741.32|10741.32|10739.25|10739.25|10741.32|10741.32|10739.25|10739.25|0
1650976620000|2022-04-26 12:37:00|10739.33|10739.33|10739.1|10739.1|10739.33|10739.33|10739.1|10739.1|0
1650976630000|2022-04-26 12:37:10|10739.18|10739.18|10739.41|10739.41|10739.41|10739.41|10739.18|10739.18|0
1650976640000|2022-04-26 12:37:20|10739.76|10739.76|10739.91|10739.91|10739.91|10739.91|10739.76|10739.76|0
1650976650000|2022-04-26 12:37:30|10737.96|10737.96|10736.9|10736.9|10738.07|10738.07|10736.9|10736.9|0
1650976660000|2022-04-26 12:37:40|10736.98|10736.98|10731.88|10731.88|10736.98|10736.98|10731.88|10731.88|0
1650976670000|2022-04-26 12:37:50|10730.58|10730.58|10729.81|10729.81|10730.78|10730.78|10729.12|10729.12|0
1650976680000|2022-04-26 12:38:00|10729.69|10729.69|10729.95|10729.95|10729.95|10729.95|10729.69|10729.69|0
1650976690000|2022-04-26 12:38:10|10729.64|10729.64|10729.8|10729.8|10730.03|10730.03|10726.51|10726.51|0
1650976700000|2022-04-26 12:38:20|10730.02|10730.02|10726.55|10726.55|10730.14|10730.14|10726.55|10726.55|0
1650976710000|2022-04-26 12:38:30|10726.17|10726.17|10726.01|10726.01|10726.17|10726.17|10726.01|10726.01|0
1650976720000|2022-04-26 12:38:40|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|0
1650976730000|2022-04-26 12:38:50|10728.72|10728.72|10726.74|10726.74|10728.72|10728.72|10726.74|10726.74|0
1650976740000|2022-04-26 12:39:00|10726.89|10726.89|10726.86|10726.86|10727.02|10727.02|10726.62|10726.62|0
1650976750000|2022-04-26 12:39:10|10726.55|10726.55|10726.45|10726.45|10726.55|10726.55|10726.45|10726.45|0
1650976760000|2022-04-26 12:39:20|10726.54|10726.54|10726.36|10726.36|10726.54|10726.54|10726.36|10726.36|0
1650976770000|2022-04-26 12:39:30|10726.49|10726.49|10726.49|10726.49|10726.49|10726.49|10726.49|10726.49|0
1650976790000|2022-04-26 12:39:50|10727.81|10727.81|10727.47|10727.47|10727.81|10727.81|10727.47|10727.47|0
1650976800000|2022-04-26 12:40:00|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|10728.44|0
1650976820000|2022-04-26 12:40:20|10728.21|10728.21|10726.64|10726.64|10728.21|10728.21|10726.64|10726.64|0
1650976830000|2022-04-26 12:40:30|10726.99|10726.99|10726.3|10726.3|10727.39|10727.39|10726.3|10726.3|0
1650976840000|2022-04-26 12:40:40|10725.96|10725.96|10724.78|10724.78|10725.96|10725.96|10724.78|10724.78|0
1650976850000|2022-04-26 12:40:50|10724.65|10724.65|10725.63|10725.63|10725.63|10725.63|10724.65|10724.65|0
1650976860000|2022-04-26 12:41:00|10726.6|10726.6|10726.09|10726.09|10726.6|10726.6|10726.09|10726.09|0
1650976870000|2022-04-26 12:41:10|10726.3|10726.3|10726.3|10726.3|10726.3|10726.3|10726.3|10726.3|0
1650976880000|2022-04-26 12:41:20|10726.7|10726.7|10727.28|10727.28|10727.28|10727.28|10726.3|10726.3|0
1650976890000|2022-04-26 12:41:30|10727.62|10727.62|10727.88|10727.88|10727.88|10727.88|10727.62|10727.62|0
1650976900000|2022-04-26 12:41:40|10727.67|10727.67|10726.82|10726.82|10727.67|10727.67|10726.69|10726.69|0
1650976910000|2022-04-26 12:41:50|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|10725.84|0
1650976920000|2022-04-26 12:42:00|10724.66|10724.66|10723.91|10723.91|10724.66|10724.66|10723.91|10723.91|0
1650976930000|2022-04-26 12:42:10|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|0
1650976940000|2022-04-26 12:42:20|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|10724.37|0
1650976950000|2022-04-26 12:42:30|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|10723.4|0
1650976960000|2022-04-26 12:42:40|10723.63|10723.63|10726.97|10726.97|10726.97|10726.97|10723.63|10723.63|0
1650976970000|2022-04-26 12:42:50|10727.17|10727.17|10729.48|10729.48|10729.48|10729.48|10726.97|10726.97|0
1650976980000|2022-04-26 12:43:00|10729.73|10729.73|10730.21|10730.21|10730.21|10730.21|10729.73|10729.73|0
1650976990000|2022-04-26 12:43:10|10730.36|10730.36|10730.5|10730.5|10730.5|10730.5|10730.36|10730.36|0
1650977000000|2022-04-26 12:43:20|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|0
1650977010000|2022-04-26 12:43:30|10730.69|10730.69|10732.96|10732.96|10733.19|10733.19|10730.69|10730.69|0
1650977020000|2022-04-26 12:43:40|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|0
1650977030000|2022-04-26 12:43:50|10731.3|10731.3|10731.3|10731.3|10731.3|10731.3|10731.3|10731.3|0
1650977040000|2022-04-26 12:44:00|10730.99|10730.99|10731.97|10731.97|10731.97|10731.97|10730.99|10730.99|0
1650977050000|2022-04-26 12:44:10|10732.47|10732.47|10732.78|10732.78|10732.78|10732.78|10732.47|10732.47|0
1650977060000|2022-04-26 12:44:20|10733.97|10733.97|10733.89|10733.89|10733.97|10733.97|10733.89|10733.89|0
1650977080000|2022-04-26 12:44:40|10734.23|10734.23|10734.25|10734.25|10734.25|10734.25|10734.16|10734.16|0
1650977090000|2022-04-26 12:44:50|10734.17|10734.17|10734.31|10734.31|10734.31|10734.31|10733.91|10733.91|0
1650977140000|2022-04-26 12:45:40|10733.13|10733.13|10733.59|10733.59|10733.59|10733.59|10732.61|10732.61|0
1650977150000|2022-04-26 12:45:50|10733.44|10733.44|10733.44|10733.44|10733.44|10733.44|10733.44|10733.44|0
1650977170000|2022-04-26 12:46:10|10731.48|10731.48|10730.89|10730.89|10731.48|10731.48|10730.51|10730.51|0
1650977180000|2022-04-26 12:46:20|10730.81|10730.81|10729.1|10729.1|10730.81|10730.81|10729.1|10729.1|0
1650977200000|2022-04-26 12:46:40|10729.25|10729.25|10729.4|10729.4|10729.4|10729.4|10729.25|10729.25|0
1650977210000|2022-04-26 12:46:50|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|10729.75|0
1650977220000|2022-04-26 12:47:00|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|10729.63|0
1650977230000|2022-04-26 12:47:10|10729.78|10729.78|10729.63|10729.63|10729.78|10729.78|10729.63|10729.63|0
1650977250000|2022-04-26 12:47:30|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|10729.25|0
1650977260000|2022-04-26 12:47:40|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|10729.13|0
1650977270000|2022-04-26 12:47:50|10728.97|10728.97|10729.13|10729.13|10729.13|10729.13|10728.97|10728.97|0
1650977280000|2022-04-26 12:48:00|10729.04|10729.04|10729.15|10729.15|10729.15|10729.15|10729.04|10729.04|0
1650977290000|2022-04-26 12:48:10|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|10727.97|0
1650977320000|2022-04-26 12:48:40|10728.14|10728.14|10727.91|10727.91|10728.14|10728.14|10727.91|10727.91|0
1650977330000|2022-04-26 12:48:50|10728.88|10728.88|10729.23|10729.23|10729.23|10729.23|10728.88|10728.88|0
1650977340000|2022-04-26 12:49:00|10730.2|10730.2|10729.66|10729.66|10730.2|10730.2|10729.66|10729.66|0
1650977350000|2022-04-26 12:49:10|10729.74|10729.74|10729.82|10729.82|10729.82|10729.82|10729.74|10729.74|0
1650977370000|2022-04-26 12:49:30|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|0
1650977380000|2022-04-26 12:49:40|10729.96|10729.96|10729.96|10729.96|10729.96|10729.96|10729.96|10729.96|0
1650977390000|2022-04-26 12:49:50|10730.94|10730.94|10730.19|10730.19|10731.16|10731.16|10730.19|10730.19|0
1650977400000|2022-04-26 12:50:00|10730.4|10730.4|10730.84|10730.84|10730.84|10730.84|10730.4|10730.4|0
1650977410000|2022-04-26 12:50:10|10731.18|10731.18|10731.29|10731.29|10731.29|10731.29|10731.18|10731.18|0
1650977420000|2022-04-26 12:50:20|10731.18|10731.18|10731.44|10731.44|10731.44|10731.44|10731.18|10731.18|0
1650977430000|2022-04-26 12:50:30|10731.62|10731.62|10731.97|10731.97|10731.97|10731.97|10731.62|10731.62|0
1650977440000|2022-04-26 12:50:40|10733.92|10733.92|10734.65|10734.65|10734.65|10734.65|10733.92|10733.92|0
1650977450000|2022-04-26 12:50:50|10734.42|10734.42|10734.47|10734.47|10734.47|10734.47|10734.42|10734.42|0
1650977460000|2022-04-26 12:51:00|10734.7|10734.7|10734.89|10734.89|10734.89|10734.89|10734.55|10734.55|0
1650977470000|2022-04-26 12:51:10|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|0
1650977480000|2022-04-26 12:51:20|10734.75|10734.75|10734.75|10734.75|10734.75|10734.75|10734.75|10734.75|0
1650977500000|2022-04-26 12:51:40|10734.62|10734.62|10734.62|10734.62|10734.62|10734.62|10734.62|10734.62|0
1650977510000|2022-04-26 12:51:50|10733.64|10733.64|10735.07|10735.07|10735.07|10735.07|10733.64|10733.64|0
1650977520000|2022-04-26 12:52:00|10736.04|10736.04|10735.66|10735.66|10736.04|10736.04|10735.66|10735.66|0
1650977540000|2022-04-26 12:52:20|10735.45|10735.45|10734.47|10734.47|10735.45|10735.45|10734.47|10734.47|0
1650977550000|2022-04-26 12:52:30|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|10734.7|0
1650977580000|2022-04-26 12:53:00|10734.77|10734.77|10733.84|10733.84|10734.82|10734.82|10733.84|10733.84|0
1650977590000|2022-04-26 12:53:10|10734|10734|10734.2|10734.2|10734.2|10734.2|10733.74|10733.74|0
1650977610000|2022-04-26 12:53:30|10736.16|10736.16|10736.16|10736.16|10736.16|10736.16|10736.16|10736.16|0
1650977620000|2022-04-26 12:53:40|10736.27|10736.27|10737.62|10737.62|10737.62|10737.62|10736.27|10736.27|0
1650977630000|2022-04-26 12:53:50|10736.64|10736.64|10735.67|10735.67|10736.64|10736.64|10735.67|10735.67|0
1650977640000|2022-04-26 12:54:00|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|0
1650977650000|2022-04-26 12:54:10|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|0
1650977670000|2022-04-26 12:54:30|10738.08|10738.08|10738.17|10738.17|10738.17|10738.17|10738.08|10738.08|0
1650977690000|2022-04-26 12:54:50|10737.91|10737.91|10737.91|10737.91|10737.91|10737.91|10737.91|10737.91|0
1650977700000|2022-04-26 12:55:00|10738.89|10738.89|10740.19|10740.19|10740.4|10740.4|10738.89|10738.89|0
1650977710000|2022-04-26 12:55:10|10739.98|10739.98|10739.74|10739.74|10740.13|10740.13|10739.74|10739.74|0
1650977720000|2022-04-26 12:55:20|10739.89|10739.89|10740.18|10740.18|10740.18|10740.18|10739.89|10739.89|0
1650977730000|2022-04-26 12:55:30|10740.13|10740.13|10741.31|10741.31|10741.31|10741.31|10740.13|10740.13|0
1650977740000|2022-04-26 12:55:40|10741.24|10741.24|10741.16|10741.16|10741.24|10741.24|10741.16|10741.16|0
1650977750000|2022-04-26 12:55:50|10741.18|10741.18|10740.52|10740.52|10741.18|10741.18|10740.52|10740.52|0
1650977760000|2022-04-26 12:56:00|10740.91|10740.91|10742.19|10742.19|10742.19|10742.19|10740.76|10740.76|0
1650977770000|2022-04-26 12:56:10|10742.53|10742.53|10742.66|10742.66|10742.66|10742.66|10742.53|10742.53|0
1650977780000|2022-04-26 12:56:20|10742.58|10742.58|10743.56|10743.56|10743.56|10743.56|10742.58|10742.58|0
1650977790000|2022-04-26 12:56:30|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|0
1650977800000|2022-04-26 12:56:40|10742.54|10742.54|10742.87|10742.87|10742.87|10742.87|10742.38|10742.38|0
1650977810000|2022-04-26 12:56:50|10742.54|10742.54|10742.54|10742.54|10742.54|10742.54|10742.54|10742.54|0
1650977820000|2022-04-26 12:57:00|10742.71|10742.71|10743.6|10743.6|10743.6|10743.6|10742.54|10742.54|0
1650977830000|2022-04-26 12:57:10|10742.91|10742.91|10743.08|10743.08|10743.08|10743.08|10742.91|10742.91|0
1650977850000|2022-04-26 12:57:30|10743.16|10743.16|10742.83|10742.83|10743.16|10743.16|10742.83|10742.83|0
1650977860000|2022-04-26 12:57:40|10742.99|10742.99|10742.99|10742.99|10743.16|10743.16|10742.99|10742.99|0
1650977870000|2022-04-26 12:57:50|10742.87|10742.87|10742.99|10742.99|10743.1|10743.1|10742.76|10742.76|0
1650977880000|2022-04-26 12:58:00|10743.32|10743.32|10743.15|10743.15|10743.32|10743.32|10742.99|10742.99|0
1650977900000|2022-04-26 12:58:20|10743.61|10743.61|10742.62|10742.62|10743.61|10743.61|10742.62|10742.62|0
1650977920000|2022-04-26 12:58:40|10742.46|10742.46|10742.96|10742.96|10743.45|10743.45|10742.46|10742.46|0
1650977930000|2022-04-26 12:58:50|10743.11|10743.11|10743.42|10743.42|10743.42|10743.42|10743.11|10743.11|0
1650977940000|2022-04-26 12:59:00|10743.68|10743.68|10744.3|10744.3|10744.63|10744.63|10743.68|10743.68|0
1650977950000|2022-04-26 12:59:10|10745.48|10745.48|10745.58|10745.58|10745.58|10745.58|10745.48|10745.48|0
1650977970000|2022-04-26 12:59:30|10745.68|10745.68|10745.68|10745.68|10745.68|10745.68|10745.68|10745.68|0
1650977980000|2022-04-26 12:59:40|10745.73|10745.73|10745.64|10745.64|10745.73|10745.73|10744.45|10744.45|0
1650977990000|2022-04-26 12:59:50|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|0
1650978000000|2022-04-26 13:00:00|10744.12|10744.12|10744.29|10744.29|10744.29|10744.29|10744.12|10744.12|0
1650978010000|2022-04-26 13:00:10|10744.47|10744.47|10744.82|10744.82|10744.82|10744.82|10744.47|10744.47|0
1650978020000|2022-04-26 13:00:20|10745.15|10745.15|10745.15|10745.15|10745.15|10745.15|10745.15|10745.15|0
1650978030000|2022-04-26 13:00:30|10745.26|10745.26|10745.15|10745.15|10745.26|10745.26|10745.15|10745.15|0
1650978050000|2022-04-26 13:00:50|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|10745.38|0
1650978060000|2022-04-26 13:01:00|10745.26|10745.26|10745.15|10745.15|10745.26|10745.26|10744.98|10744.98|0
1650978070000|2022-04-26 13:01:10|10745.01|10745.01|10744.42|10744.42|10745.01|10745.01|10744.42|10744.42|0
1650978080000|2022-04-26 13:01:20|10744.07|10744.07|10743.78|10743.78|10744.07|10744.07|10743.68|10743.68|0
1650978090000|2022-04-26 13:01:30|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|10743.88|0
1650978100000|2022-04-26 13:01:40|10743.76|10743.76|10740.46|10740.46|10743.88|10743.88|10740.46|10740.46|0
1650978110000|2022-04-26 13:01:50|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|0
1650978120000|2022-04-26 13:02:00|10739.11|10739.11|10737.01|10737.01|10739.11|10739.11|10737.01|10737.01|0
1650978130000|2022-04-26 13:02:10|10736.94|10736.94|10735.52|10735.52|10736.94|10736.94|10735.52|10735.52|0
1650978140000|2022-04-26 13:02:20|10734.54|10734.54|10734.79|10734.79|10734.79|10734.79|10734.54|10734.54|0
1650978160000|2022-04-26 13:02:40|10734.95|10734.95|10735.3|10735.3|10735.3|10735.3|10734.95|10734.95|0
1650978170000|2022-04-26 13:02:50|10736.27|10736.27|10737.25|10737.25|10737.25|10737.25|10736.27|10736.27|0
1650978180000|2022-04-26 13:03:00|10738.02|10738.02|10738.02|10738.02|10738.41|10738.41|10738.02|10738.02|0
1650978200000|2022-04-26 13:03:20|10737.78|10737.78|10737.89|10737.89|10737.89|10737.89|10737.63|10737.63|0
1650978210000|2022-04-26 13:03:30|10737.56|10737.56|10735.68|10735.68|10737.72|10737.72|10734.67|10734.67|0
1650978220000|2022-04-26 13:03:40|10735.52|10735.52|10733.5|10733.5|10735.85|10735.85|10733.5|10733.5|0
1650978230000|2022-04-26 13:03:50|10733.33|10733.33|10733.66|10733.66|10733.66|10733.66|10733.33|10733.33|0
1650978240000|2022-04-26 13:04:00|10733.46|10733.46|10733.23|10733.23|10733.46|10733.46|10733.23|10733.23|0
1650978250000|2022-04-26 13:04:10|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|10733.12|0
1650978260000|2022-04-26 13:04:20|10732.96|10732.96|10733.09|10733.09|10733.09|10733.09|10732.94|10732.94|0
1650978270000|2022-04-26 13:04:30|10733.29|10733.29|10734.48|10734.48|10734.48|10734.48|10733.29|10733.29|0
1650978280000|2022-04-26 13:04:40|10734.31|10734.31|10734.56|10734.56|10734.72|10734.72|10734.31|10734.31|0
1650978290000|2022-04-26 13:04:50|10734.4|10734.4|10733.99|10733.99|10734.4|10734.4|10733.99|10733.99|0
1650978300000|2022-04-26 13:05:00|10733.36|10733.36|10733.36|10733.36|10733.36|10733.36|10733.05|10733.05|0
1650978310000|2022-04-26 13:05:10|10733.16|10733.16|10731.35|10731.35|10733.16|10733.16|10731.35|10731.35|0
1650978320000|2022-04-26 13:05:20|10730.98|10730.98|10727.9|10727.9|10730.98|10730.98|10726.93|10726.93|0
1650978330000|2022-04-26 13:05:30|10727.4|10727.4|10727.92|10727.92|10727.92|10727.92|10727.4|10727.4|0
1650978340000|2022-04-26 13:05:40|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|10727.99|0
1650978350000|2022-04-26 13:05:50|10727.01|10727.01|10726.91|10726.91|10727.01|10727.01|10726.78|10726.78|0
1650978360000|2022-04-26 13:06:00|10726.51|10726.51|10726.51|10726.51|10726.51|10726.51|10726.51|10726.51|0
1650978370000|2022-04-26 13:06:10|10726.71|10726.71|10725.86|10725.86|10726.71|10726.71|10725.86|10725.86|0
1650978380000|2022-04-26 13:06:20|10725.69|10725.69|10723.51|10723.51|10725.69|10725.69|10723.51|10723.51|0
1650978390000|2022-04-26 13:06:30|10723.3|10723.3|10722.79|10722.79|10723.3|10723.3|10722.79|10722.79|0
1650978400000|2022-04-26 13:06:40|10722.68|10722.68|10722.68|10722.68|10722.68|10722.68|10722.68|10722.68|0
1650978410000|2022-04-26 13:06:50|10722.47|10722.47|10721.28|10721.28|10722.47|10722.47|10721.28|10721.28|0
1650978420000|2022-04-26 13:07:00|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|10721.1|0
1650978440000|2022-04-26 13:07:20|10721.25|10721.25|10721.64|10721.64|10721.64|10721.64|10721.25|10721.25|0
1650978450000|2022-04-26 13:07:30|10721.56|10721.56|10721.48|10721.48|10721.56|10721.56|10721.48|10721.48|0
1650978460000|2022-04-26 13:07:40|10720.69|10720.69|10720.41|10720.41|10720.69|10720.69|10720.41|10720.41|0
1650978470000|2022-04-26 13:07:50|10720.74|10720.74|10720.6|10720.6|10720.9|10720.9|10720.34|10720.34|0
1650978480000|2022-04-26 13:08:00|10720.93|10720.93|10720.88|10720.88|10720.93|10720.93|10720.72|10720.72|0
1650978490000|2022-04-26 13:08:10|10721.15|10721.15|10721.33|10721.33|10721.33|10721.33|10721.15|10721.15|0
1650978510000|2022-04-26 13:08:30|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|10721.16|0
1650978520000|2022-04-26 13:08:40|10721|10721|10721.04|10721.04|10721.2|10721.2|10721|10721|0
1650978530000|2022-04-26 13:08:50|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|10720.71|0
1650978540000|2022-04-26 13:09:00|10721.34|10721.34|10726.15|10726.15|10726.15|10726.15|10721.34|10721.34|0
1650978550000|2022-04-26 13:09:10|10725.99|10725.99|10727.11|10727.11|10727.45|10727.45|10725.64|10725.64|0
1650978560000|2022-04-26 13:09:20|10726.76|10726.76|10728.21|10728.21|10729|10729|10726.76|10726.76|0
1650978570000|2022-04-26 13:09:30|10727.95|10727.95|10728.35|10728.35|10728.35|10728.35|10727.95|10727.95|0
1650978580000|2022-04-26 13:09:40|10728.48|10728.48|10730.06|10730.06|10730.06|10730.06|10728.48|10728.48|0
1650978590000|2022-04-26 13:09:50|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|0
1650978600000|2022-04-26 13:10:00|10730.15|10730.15|10729.89|10729.89|10730.98|10730.98|10729.66|10729.66|0
1650978610000|2022-04-26 13:10:10|10729.58|10729.58|10727.23|10727.23|10729.58|10729.58|10727.23|10727.23|0
1650978620000|2022-04-26 13:10:20|10727.1|10727.1|10725.12|10725.12|10727.1|10727.1|10725.12|10725.12|0
1650978630000|2022-04-26 13:10:30|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|10724.14|0
1650978640000|2022-04-26 13:10:40|10723.17|10723.17|10723|10723|10723.17|10723.17|10723|10723|0
1650978650000|2022-04-26 13:10:50|10722.77|10722.77|10721.82|10721.82|10722.77|10722.77|10721.82|10721.82|0
1650978660000|2022-04-26 13:11:00|10721.65|10721.65|10721.58|10721.58|10721.65|10721.65|10721.58|10721.58|0
1650978670000|2022-04-26 13:11:10|10722.55|10722.55|10723.53|10723.53|10723.53|10723.53|10722.55|10722.55|0
1650978680000|2022-04-26 13:11:20|10721.58|10721.58|10721.73|10721.73|10721.92|10721.92|10721.4|10721.4|0
1650978690000|2022-04-26 13:11:30|10721.89|10721.89|10722.75|10722.75|10722.75|10722.75|10721.89|10721.89|0
1650978700000|2022-04-26 13:11:40|10723.93|10723.93|10726.02|10726.02|10726.09|10726.09|10723.93|10723.93|0
1650978710000|2022-04-26 13:11:50|10724.83|10724.83|10725.21|10725.21|10725.21|10725.21|10724.83|10724.83|0
1650978720000|2022-04-26 13:12:00|10725.38|10725.38|10725.38|10725.38|10725.38|10725.38|10725.38|10725.38|0
1650978730000|2022-04-26 13:12:10|10726.56|10726.56|10726.9|10726.9|10726.9|10726.9|10726.56|10726.56|0
1650978740000|2022-04-26 13:12:20|10727.88|10727.88|10726.9|10726.9|10727.88|10727.88|10726.9|10726.9|0
1650978760000|2022-04-26 13:12:40|10726.4|10726.4|10726.4|10726.4|10726.4|10726.4|10726.4|10726.4|0
1650978790000|2022-04-26 13:13:10|10726|10726|10726.59|10726.59|10726.59|10726.59|10726|10726|0
1650978800000|2022-04-26 13:13:20|10726.83|10726.83|10726.05|10726.05|10728.01|10728.01|10726.05|10726.05|0
1650978810000|2022-04-26 13:13:30|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|10724.87|0
1650978820000|2022-04-26 13:13:40|10728.01|10728.01|10730.39|10730.39|10730.39|10730.39|10728.01|10728.01|0
1650978830000|2022-04-26 13:13:50|10730.18|10730.18|10730.44|10730.44|10730.44|10730.44|10730.18|10730.18|0
1650978840000|2022-04-26 13:14:00|10730.6|10730.6|10730.46|10730.46|10730.77|10730.77|10730.44|10730.44|0
1650978850000|2022-04-26 13:14:10|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|0
1650978860000|2022-04-26 13:14:20|10730.53|10730.53|10729.81|10729.81|10730.53|10730.53|10729.81|10729.81|0
1650978870000|2022-04-26 13:14:30|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|0
1650978880000|2022-04-26 13:14:40|10730.27|10730.27|10729.87|10729.87|10730.27|10730.27|10729.87|10729.87|0
1650978890000|2022-04-26 13:14:50|10729.47|10729.47|10728.69|10728.69|10729.87|10729.87|10728.69|10728.69|0
1650978900000|2022-04-26 13:15:00|10728.46|10728.46|10728.69|10728.69|10728.69|10728.69|10728.46|10728.46|0
1650978910000|2022-04-26 13:15:10|10728.95|10728.95|10729.4|10729.4|10729.4|10729.4|10728.95|10728.95|0
1650978920000|2022-04-26 13:15:20|10729.52|10729.52|10729.92|10729.92|10730.15|10730.15|10729.52|10729.52|0
1650978930000|2022-04-26 13:15:30|10731.1|10731.1|10732.42|10732.42|10732.42|10732.42|10731.1|10731.1|0
1650978940000|2022-04-26 13:15:40|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|10732.68|0
1650978950000|2022-04-26 13:15:50|10733.02|10733.02|10734.21|10734.21|10734.21|10734.21|10733.02|10733.02|0
1650978970000|2022-04-26 13:16:10|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|0
1650978980000|2022-04-26 13:16:20|10735.41|10735.41|10735.41|10735.41|10735.41|10735.41|10735.41|10735.41|0
1650978990000|2022-04-26 13:16:30|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|10736.39|0
1650979000000|2022-04-26 13:16:40|10737.37|10737.37|10737.71|10737.71|10737.71|10737.71|10737.37|10737.37|0
1650979010000|2022-04-26 13:16:50|10738.11|10738.11|10739.09|10739.09|10739.09|10739.09|10738.11|10738.11|0
1650979020000|2022-04-26 13:17:00|10739.01|10739.01|10739.45|10739.45|10739.91|10739.91|10738.93|10738.93|0
1650979030000|2022-04-26 13:17:10|10739.37|10739.37|10739.24|10739.24|10739.45|10739.45|10739.03|10739.03|0
1650979040000|2022-04-26 13:17:20|10740.42|10740.42|10739.73|10739.73|10740.42|10740.42|10738.47|10738.47|0
1650979050000|2022-04-26 13:17:30|10739.57|10739.57|10739.42|10739.42|10739.57|10739.57|10739.42|10739.42|0
1650979060000|2022-04-26 13:17:40|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|10740.4|0
1650979070000|2022-04-26 13:17:50|10740.6|10740.6|10740.5|10740.5|10740.6|10740.6|10740.5|10740.5|0
1650979080000|2022-04-26 13:18:00|10740.66|10740.66|10741.75|10741.75|10741.86|10741.86|10740.66|10740.66|0
1650979090000|2022-04-26 13:18:10|10740.34|10740.34|10738.94|10738.94|10740.34|10740.34|10738.44|10738.44|0
1650979100000|2022-04-26 13:18:20|10739.24|10739.24|10737.66|10737.66|10739.24|10739.24|10737.66|10737.66|0
1650979110000|2022-04-26 13:18:30|10737.45|10737.45|10737.32|10737.32|10737.66|10737.66|10737.32|10737.32|0
1650979120000|2022-04-26 13:18:40|10737.44|10737.44|10737.06|10737.06|10737.44|10737.44|10736.26|10736.26|0
1650979130000|2022-04-26 13:18:50|10736.91|10736.91|10737.12|10737.12|10737.12|10737.12|10736.91|10736.91|0
1650979150000|2022-04-26 13:19:10|10737.27|10737.27|10738.45|10738.45|10738.45|10738.45|10737.27|10737.27|0
1650979160000|2022-04-26 13:19:20|10738.11|10738.11|10737.83|10737.83|10738.23|10738.23|10737.83|10737.83|0
1650979180000|2022-04-26 13:19:40|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|0
1650979190000|2022-04-26 13:19:50|10738.12|10738.12|10741.22|10741.22|10741.22|10741.22|10738.12|10738.12|0
1650979200000|2022-04-26 13:20:00|10741.15|10741.15|10742.26|10742.26|10742.26|10742.26|10741.15|10741.15|0
1650979210000|2022-04-26 13:20:10|10742.5|10742.5|10742.96|10742.96|10742.96|10742.96|10742.5|10742.5|0
1650979220000|2022-04-26 13:20:20|10743.07|10743.07|10743.42|10743.42|10743.42|10743.42|10743.07|10743.07|0
1650979230000|2022-04-26 13:20:30|10743.21|10743.21|10743.07|10743.07|10743.21|10743.21|10743.07|10743.07|0
1650979250000|2022-04-26 13:20:50|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|0
1650979260000|2022-04-26 13:21:00|10742.98|10742.98|10739.28|10739.28|10742.98|10742.98|10739.28|10739.28|0
1650979270000|2022-04-26 13:21:10|10739.05|10739.05|10737.67|10737.67|10739.05|10739.05|10736.58|10736.58|0
1650979280000|2022-04-26 13:21:20|10736.69|10736.69|10735.72|10735.72|10736.69|10736.69|10735.72|10735.72|0
1650979290000|2022-04-26 13:21:30|10735.95|10735.95|10734.63|10734.63|10735.95|10735.95|10734.63|10734.63|0
1650979310000|2022-04-26 13:21:50|10733.44|10733.44|10736.38|10736.38|10736.59|10736.59|10733.04|10733.04|0
1650979320000|2022-04-26 13:22:00|10736.32|10736.32|10734.25|10734.25|10736.32|10736.32|10734.25|10734.25|0
1650979330000|2022-04-26 13:22:10|10734.13|10734.13|10731.65|10731.65|10734.42|10734.42|10731.39|10731.39|0
1650979340000|2022-04-26 13:22:20|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|0
1650979350000|2022-04-26 13:22:30|10731.69|10731.69|10731.29|10731.29|10731.69|10731.69|10731.29|10731.29|0
1650979360000|2022-04-26 13:22:40|10730.95|10730.95|10730.95|10730.95|10730.95|10730.95|10730.95|10730.95|0
1650979370000|2022-04-26 13:22:50|10730.6|10730.6|10729.57|10729.57|10730.6|10730.6|10729.57|10729.57|0
1650979380000|2022-04-26 13:23:00|10729.91|10729.91|10729.57|10729.57|10729.91|10729.91|10729.57|10729.57|0
1650979390000|2022-04-26 13:23:10|10729.7|10729.7|10729.7|10729.7|10729.7|10729.7|10729.7|10729.7|0
1650979410000|2022-04-26 13:23:30|10730.67|10730.67|10731.02|10731.02|10731.02|10731.02|10730.67|10730.67|0
1650979420000|2022-04-26 13:23:40|10729.84|10729.84|10727.88|10727.88|10729.84|10729.84|10727.88|10727.88|0
1650979430000|2022-04-26 13:23:50|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|0
1650979440000|2022-04-26 13:24:00|10729.46|10729.46|10732.62|10732.62|10732.62|10732.62|10729.46|10729.46|0
1650979450000|2022-04-26 13:24:10|10732.83|10732.83|10733.29|10733.29|10733.29|10733.29|10732.83|10732.83|0
1650979460000|2022-04-26 13:24:20|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|0
1650979470000|2022-04-26 13:24:30|10732.1|10732.1|10731.89|10731.89|10732.1|10732.1|10731.89|10731.89|0
1650979480000|2022-04-26 13:24:40|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|10731.69|0
1650979500000|2022-04-26 13:25:00|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|0
1650979510000|2022-04-26 13:25:10|10732.27|10732.27|10732.27|10732.27|10732.27|10732.27|10732.27|10732.27|0
1650979530000|2022-04-26 13:25:30|10732.66|10732.66|10731|10731|10732.66|10732.66|10731|10731|0
1650979540000|2022-04-26 13:25:40|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|10731.07|0
1650979550000|2022-04-26 13:25:50|10731.76|10731.76|10731.6|10731.6|10731.76|10731.76|10731.6|10731.6|0
1650979560000|2022-04-26 13:26:00|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|0
1650979570000|2022-04-26 13:26:10|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|0
1650979580000|2022-04-26 13:26:20|10733.85|10733.85|10733.85|10733.85|10733.85|10733.85|10733.85|10733.85|0
1650979590000|2022-04-26 13:26:30|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|10733.45|0
1650979600000|2022-04-26 13:26:40|10733.03|10733.03|10733.13|10733.13|10733.13|10733.13|10733.03|10733.03|0
1650979620000|2022-04-26 13:27:00|10733.55|10733.55|10734.53|10734.53|10734.65|10734.65|10733.55|10733.55|0
1650979630000|2022-04-26 13:27:10|10734.76|10734.76|10734.5|10734.5|10734.76|10734.76|10733.32|10733.32|0
1650979640000|2022-04-26 13:27:20|10733.53|10733.53|10733.53|10733.53|10733.53|10733.53|10733.53|10733.53|0
1650979650000|2022-04-26 13:27:30|10732.55|10732.55|10732.55|10732.55|10732.55|10732.55|10732.55|10732.55|0
1650979660000|2022-04-26 13:27:40|10731.57|10731.57|10732.55|10732.55|10732.55|10732.55|10731.57|10731.57|0
1650979670000|2022-04-26 13:27:50|10731.86|10731.86|10732.17|10732.17|10732.17|10732.17|10731.86|10731.86|0
1650979680000|2022-04-26 13:28:00|10732.05|10732.05|10732.05|10732.05|10732.05|10732.05|10732.05|10732.05|0
1650979690000|2022-04-26 13:28:10|10732.4|10732.4|10731.67|10731.67|10732.4|10732.4|10731.67|10731.67|0
1650979700000|2022-04-26 13:28:20|10732.64|10732.64|10730.28|10730.28|10732.64|10732.64|10730.28|10730.28|0
1650979710000|2022-04-26 13:28:30|10729.1|10729.1|10730.28|10730.28|10730.28|10730.28|10729.1|10729.1|0
1650979720000|2022-04-26 13:28:40|10730.2|10730.2|10730.74|10730.74|10730.74|10730.74|10730.2|10730.2|0
1650979740000|2022-04-26 13:29:00|10732.12|10732.12|10731.97|10731.97|10732.46|10732.46|10731.89|10731.89|0
1650979750000|2022-04-26 13:29:10|10732.2|10732.2|10732.33|10732.33|10732.33|10732.33|10732.2|10732.2|0
1650979760000|2022-04-26 13:29:20|10732.53|10732.53|10732.74|10732.74|10732.74|10732.74|10732.53|10732.53|0
1650979770000|2022-04-26 13:29:30|10733.09|10733.09|10734|10734|10735.25|10735.25|10733.09|10733.09|0
1650979780000|2022-04-26 13:29:40|10734.08|10734.08|10735.22|10735.22|10735.22|10735.22|10734.08|10734.08|0
1650979790000|2022-04-26 13:29:50|10734.83|10734.83|10736.07|10736.07|10736.07|10736.07|10734.83|10734.83|0
1650979800000|2022-04-26 13:30:00|10736.47|10736.47|10735.56|10735.56|10737.08|10737.08|10734.89|10734.89|0
1650979810000|2022-04-26 13:30:10|10736.06|10736.06|10737.74|10737.74|10739.34|10739.34|10735.14|10735.14|0
1650979820000|2022-04-26 13:30:20|10736.76|10736.76|10736.01|10736.01|10736.76|10736.76|10735.24|10735.24|0
1650979830000|2022-04-26 13:30:30|10736.41|10736.41|10741.32|10741.32|10741.32|10741.32|10736.36|10736.36|0
1650979840000|2022-04-26 13:30:40|10741.44|10741.44|10737.93|10737.93|10741.44|10741.44|10737.93|10737.93|0
1650979850000|2022-04-26 13:30:50|10738.33|10738.33|10739.49|10739.49|10739.49|10739.49|10738.33|10738.33|0
1650979860000|2022-04-26 13:31:00|10739.33|10739.33|10737.97|10737.97|10739.33|10739.33|10737.97|10737.97|0
1650979870000|2022-04-26 13:31:10|10736.99|10736.99|10736.02|10736.02|10736.99|10736.99|10736.02|10736.02|0
1650979880000|2022-04-26 13:31:20|10736.09|10736.09|10732.44|10732.44|10736.09|10736.09|10732.44|10732.44|0
1650979890000|2022-04-26 13:31:30|10732.21|10732.21|10731.44|10731.44|10732.21|10732.21|10731.44|10731.44|0
1650979910000|2022-04-26 13:31:50|10731.51|10731.51|10732.43|10732.43|10732.43|10732.43|10731.51|10731.51|0
1650979920000|2022-04-26 13:32:00|10732.69|10732.69|10730.82|10730.82|10732.69|10732.69|10730.4|10730.4|0
1650979930000|2022-04-26 13:32:10|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|0
1650979940000|2022-04-26 13:32:20|10729.5|10729.5|10729.35|10729.35|10729.5|10729.5|10729.15|10729.15|0
1650979950000|2022-04-26 13:32:30|10728.85|10728.85|10730.71|10730.71|10730.71|10730.71|10728.85|10728.85|0
1650979960000|2022-04-26 13:32:40|10731.68|10731.68|10733.2|10733.2|10733.2|10733.2|10731.68|10731.68|0
1650979970000|2022-04-26 13:32:50|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|10731.24|0
1650979980000|2022-04-26 13:33:00|10730.99|10730.99|10723.93|10723.93|10730.99|10730.99|10723.93|10723.93|0
1650979990000|2022-04-26 13:33:10|10721.47|10721.47|10721.54|10721.54|10721.61|10721.61|10720.73|10720.73|0
1650980000000|2022-04-26 13:33:20|10721.38|10721.38|10722.63|10722.63|10722.63|10722.63|10721.38|10721.38|0
1650980010000|2022-04-26 13:33:30|10722.98|10722.98|10722.65|10722.65|10722.98|10722.98|10722.65|10722.65|0
1650980020000|2022-04-26 13:33:40|10722.34|10722.34|10721.95|10721.95|10722.34|10722.34|10721.95|10721.95|0
1650980030000|2022-04-26 13:33:50|10723.9|10723.9|10724.88|10724.88|10724.88|10724.88|10723.9|10723.9|0
1650980040000|2022-04-26 13:34:00|10725.11|10725.11|10725.57|10725.57|10725.57|10725.57|10725.11|10725.11|0
1650980050000|2022-04-26 13:34:10|10726.26|10726.26|10726.68|10726.68|10726.68|10726.68|10726.26|10726.26|0
1650980060000|2022-04-26 13:34:20|10727.86|10727.86|10728.13|10728.13|10729|10729|10727.73|10727.73|0
1650980070000|2022-04-26 13:34:30|10726.17|10726.17|10724.85|10724.85|10726.17|10726.17|10724.85|10724.85|0
1650980080000|2022-04-26 13:34:40|10724.64|10724.64|10725.7|10725.7|10725.7|10725.7|10724.52|10724.52|0
1650980090000|2022-04-26 13:34:50|10726.05|10726.05|10724.49|10724.49|10726.05|10726.05|10724.49|10724.49|0
1650980100000|2022-04-26 13:35:00|10725.47|10725.47|10728.09|10728.09|10728.09|10728.09|10725.34|10725.34|0
1650980110000|2022-04-26 13:35:10|10728.32|10728.32|10731.15|10731.15|10732.16|10732.16|10728.32|10728.32|0
1650980120000|2022-04-26 13:35:20|10731.26|10731.26|10730.52|10730.52|10731.26|10731.26|10730.29|10730.29|0
1650980130000|2022-04-26 13:35:30|10730.56|10730.56|10732.79|10732.79|10733.42|10733.42|10729.76|10729.76|0
1650980140000|2022-04-26 13:35:40|10732.53|10732.53|10732.69|10732.69|10732.69|10732.69|10732.53|10732.53|0
1650980150000|2022-04-26 13:35:50|10731.71|10731.71|10730.05|10730.05|10731.71|10731.71|10730.05|10730.05|0
1650980160000|2022-04-26 13:36:00|10729.91|10729.91|10730.6|10730.6|10730.96|10730.96|10729.91|10729.91|0
1650980170000|2022-04-26 13:36:10|10730.48|10730.48|10728.19|10728.19|10730.48|10730.48|10728.19|10728.19|0
1650980180000|2022-04-26 13:36:20|10727.99|10727.99|10728.33|10728.33|10728.33|10728.33|10727.99|10727.99|0
1650980190000|2022-04-26 13:36:30|10727.36|10727.36|10726.17|10726.17|10727.36|10727.36|10724.21|10724.21|0
1650980200000|2022-04-26 13:36:40|10725.96|10725.96|10726.22|10726.22|10726.22|10726.22|10725.96|10725.96|0
1650980210000|2022-04-26 13:36:50|10726.12|10726.12|10726.29|10726.29|10726.29|10726.29|10726.12|10726.12|0
1650980220000|2022-04-26 13:37:00|10726.4|10726.4|10726.52|10726.52|10726.52|10726.52|10726.4|10726.4|0
1650980230000|2022-04-26 13:37:10|10727.5|10727.5|10730.85|10730.85|10731.19|10731.19|10727.5|10727.5|0
1650980240000|2022-04-26 13:37:20|10731.19|10731.19|10730.21|10730.21|10731.19|10731.19|10730.21|10730.21|0
1650980250000|2022-04-26 13:37:30|10729.52|10729.52|10729.24|10729.24|10729.52|10729.52|10729.24|10729.24|0
1650980260000|2022-04-26 13:37:40|10730.43|10730.43|10730.43|10730.43|10730.43|10730.43|10730.43|10730.43|0
1650980270000|2022-04-26 13:37:50|10728.13|10728.13|10723.73|10723.73|10728.13|10728.13|10723.67|10723.67|0
1650980280000|2022-04-26 13:38:00|10724.71|10724.71|10724.58|10724.58|10724.71|10724.71|10724.58|10724.58|0
1650980290000|2022-04-26 13:38:10|10724.81|10724.81|10725.04|10725.04|10725.2|10725.2|10724.81|10724.81|0
1650980300000|2022-04-26 13:38:20|10724.07|10724.07|10724.87|10724.87|10724.87|10724.87|10723.86|10723.86|0
1650980310000|2022-04-26 13:38:30|10724.53|10724.53|10724.4|10724.4|10724.53|10724.53|10724.4|10724.4|0
1650980320000|2022-04-26 13:38:40|10723.94|10723.94|10726.71|10726.71|10726.71|10726.71|10723.77|10723.77|0
1650980330000|2022-04-26 13:38:50|10726.59|10726.59|10729.82|10729.82|10732.11|10732.11|10726.59|10726.59|0
1650980340000|2022-04-26 13:39:00|10729.47|10729.47|10729.89|10729.89|10729.89|10729.89|10729.47|10729.47|0
1650980350000|2022-04-26 13:39:10|10730.86|10730.86|10730.21|10730.21|10732.16|10732.16|10730.21|10730.21|0
1650980360000|2022-04-26 13:39:20|10730.09|10730.09|10731.07|10731.07|10731.07|10731.07|10730.09|10730.09|0
1650980370000|2022-04-26 13:39:30|10730.86|10730.86|10728.74|10728.74|10731.06|10731.06|10728.74|10728.74|0
1650980380000|2022-04-26 13:39:40|10729.72|10729.72|10729.02|10729.02|10729.72|10729.72|10729.02|10729.02|0
1650980390000|2022-04-26 13:39:50|10727.84|10727.84|10725.01|10725.01|10727.84|10727.84|10725.01|10725.01|0
1650980400000|2022-04-26 13:40:00|10724.51|10724.51|10719.93|10719.93|10724.51|10724.51|10719.93|10719.93|0
1650980410000|2022-04-26 13:40:10|10718.96|10718.96|10719.88|10719.88|10720.92|10720.92|10718.42|10718.42|0
1650980420000|2022-04-26 13:40:20|10721.12|10721.12|10720.99|10720.99|10721.62|10721.62|10717.76|10717.76|0
1650980430000|2022-04-26 13:40:30|10721.99|10721.99|10722.22|10722.22|10722.45|10722.45|10721.99|10721.99|0
1650980440000|2022-04-26 13:40:40|10722.1|10722.1|10722.43|10722.43|10722.43|10722.43|10722.1|10722.1|0
1650980450000|2022-04-26 13:40:50|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|10721.63|0
1650980470000|2022-04-26 13:41:10|10721.29|10721.29|10721.55|10721.55|10721.55|10721.55|10721.29|10721.29|0
1650980490000|2022-04-26 13:41:30|10721.35|10721.35|10721.35|10721.35|10721.35|10721.35|10721.35|10721.35|0
1650980500000|2022-04-26 13:41:40|10721.6|10721.6|10719.07|10719.07|10722.55|10722.55|10719.07|10719.07|0
1650980510000|2022-04-26 13:41:50|10718.67|10718.67|10717.08|10717.08|10718.97|10718.97|10717.08|10717.08|0
1650980520000|2022-04-26 13:42:00|10717.17|10717.17|10717.21|10717.21|10717.21|10717.21|10716.87|10716.87|0
1650980530000|2022-04-26 13:42:10|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|0
1650980540000|2022-04-26 13:42:20|10715.53|10715.53|10710.08|10710.08|10715.53|10715.53|10710.08|10710.08|0
1650980550000|2022-04-26 13:42:30|10710.48|10710.48|10711.66|10711.66|10711.66|10711.66|10710.48|10710.48|0
1650980560000|2022-04-26 13:42:40|10711.45|10711.45|10713.02|10713.02|10713.02|10713.02|10709.98|10709.98|0
1650980570000|2022-04-26 13:42:50|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|10712.68|0
1650980580000|2022-04-26 13:43:00|10711.5|10711.5|10710.96|10710.96|10711.5|10711.5|10710.96|10710.96|0
1650980590000|2022-04-26 13:43:10|10711.16|10711.16|10710.33|10710.33|10711.16|10711.16|10710.2|10710.2|0
1650980600000|2022-04-26 13:43:20|10709.95|10709.95|10705.43|10705.43|10709.95|10709.95|10705.43|10705.43|0
1650980610000|2022-04-26 13:43:30|10705.08|10705.08|10703.37|10703.37|10705.08|10705.08|10703.37|10703.37|0
1650980620000|2022-04-26 13:43:40|10703.51|10703.51|10703.37|10703.37|10703.51|10703.51|10703.37|10703.37|0
1650980630000|2022-04-26 13:43:50|10703.53|10703.53|10703.16|10703.16|10703.53|10703.53|10702.55|10702.55|0
1650980640000|2022-04-26 13:44:00|10702.19|10702.19|10703.01|10703.01|10703.45|10703.45|10701.52|10701.52|0
1650980660000|2022-04-26 13:44:20|10702.62|10702.62|10702.29|10702.29|10702.62|10702.62|10702.16|10702.16|0
1650980670000|2022-04-26 13:44:30|10702.41|10702.41|10699.78|10699.78|10702.41|10702.41|10699.78|10699.78|0
1650980680000|2022-04-26 13:44:40|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|10699.94|0
1650980690000|2022-04-26 13:44:50|10700.02|10700.02|10698.95|10698.95|10700.02|10700.02|10698.7|10698.7|0
1650980700000|2022-04-26 13:45:00|10699.3|10699.3|10699.87|10699.87|10699.87|10699.87|10699.3|10699.3|0
1650980710000|2022-04-26 13:45:10|10702.8|10702.8|10705.95|10705.95|10705.95|10705.95|10702.8|10702.8|0
1650980720000|2022-04-26 13:45:20|10705.69|10705.69|10705.48|10705.48|10705.69|10705.69|10705.48|10705.48|0
1650980730000|2022-04-26 13:45:30|10703.53|10703.53|10703.76|10703.76|10703.76|10703.76|10703.42|10703.42|0
1650980740000|2022-04-26 13:45:40|10703.88|10703.88|10703.48|10703.48|10703.88|10703.88|10703.48|10703.48|0
1650980750000|2022-04-26 13:45:50|10703.6|10703.6|10701.24|10701.24|10703.6|10703.6|10701.24|10701.24|0
1650980760000|2022-04-26 13:46:00|10700.06|10700.06|10702.22|10702.22|10702.22|10702.22|10700.06|10700.06|0
1650980770000|2022-04-26 13:46:10|10701.83|10701.83|10699.53|10699.53|10701.83|10701.83|10699.53|10699.53|0
1650980780000|2022-04-26 13:46:20|10699.22|10699.22|10698.81|10698.81|10699.22|10699.22|10698.35|10698.35|0
1650980790000|2022-04-26 13:46:30|10698.89|10698.89|10699.28|10699.28|10699.28|10699.28|10698.89|10698.89|0
1650980800000|2022-04-26 13:46:40|10699.07|10699.07|10700.07|10700.07|10700.41|10700.41|10699.07|10699.07|0
1650980820000|2022-04-26 13:47:00|10699.95|10699.95|10698.71|10698.71|10699.95|10699.95|10698.63|10698.63|0
1650980830000|2022-04-26 13:47:10|10698.79|10698.79|10699.02|10699.02|10699.02|10699.02|10698.79|10698.79|0
1650980840000|2022-04-26 13:47:20|10698.95|10698.95|10695.73|10695.73|10698.95|10698.95|10695.73|10695.73|0
1650980850000|2022-04-26 13:47:30|10695.67|10695.67|10694.56|10694.56|10695.93|10695.93|10693.38|10693.38|0
1650980860000|2022-04-26 13:47:40|10693.38|10693.38|10694.88|10694.88|10695.79|10695.79|10693.36|10693.36|0
1650980870000|2022-04-26 13:47:50|10694.63|10694.63|10695.15|10695.15|10695.15|10695.15|10694.63|10694.63|0
1650980880000|2022-04-26 13:48:00|10694.96|10694.96|10697.06|10697.06|10697.06|10697.06|10694.96|10694.96|0
1650980890000|2022-04-26 13:48:10|10696.94|10696.94|10701|10701|10701|10701|10696.94|10696.94|0
1650980900000|2022-04-26 13:48:20|10701.21|10701.21|10701.31|10701.31|10701.31|10701.31|10701.21|10701.21|0
1650980910000|2022-04-26 13:48:30|10701.42|10701.42|10700.39|10700.39|10701.42|10701.42|10700.39|10700.39|0
1650980920000|2022-04-26 13:48:40|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|10701.57|0
1650980930000|2022-04-26 13:48:50|10699.62|10699.62|10700.06|10700.06|10700.56|10700.56|10699.62|10699.62|0
1650980940000|2022-04-26 13:49:00|10700.26|10700.26|10700.52|10700.52|10700.52|10700.52|10700.26|10700.26|0
1650980950000|2022-04-26 13:49:10|10702.88|10702.88|10705.38|10705.38|10706.35|10706.35|10702.88|10702.88|0
1650980960000|2022-04-26 13:49:20|10706.56|10706.56|10706.88|10706.88|10706.88|10706.88|10706.56|10706.56|0
1650980970000|2022-04-26 13:49:30|10706.72|10706.72|10707.28|10707.28|10708.54|10708.54|10706.72|10706.72|0
1650980980000|2022-04-26 13:49:40|10707.74|10707.74|10703.67|10703.67|10707.91|10707.91|10703.67|10703.67|0
1650980990000|2022-04-26 13:49:50|10703.47|10703.47|10703.05|10703.05|10703.47|10703.47|10702.9|10702.9|0
1650981000000|2022-04-26 13:50:00|10703.2|10703.2|10702.12|10702.12|10703.2|10703.2|10702.12|10702.12|0
1650981010000|2022-04-26 13:50:10|10700.93|10700.93|10701.28|10701.28|10701.28|10701.28|10700.93|10700.93|0
1650981020000|2022-04-26 13:50:20|10701.51|10701.51|10701.01|10701.01|10701.51|10701.51|10701.01|10701.01|0
1650981030000|2022-04-26 13:50:30|10699.82|10699.82|10699.36|10699.36|10699.82|10699.82|10699.25|10699.25|0
1650981040000|2022-04-26 13:50:40|10699.52|10699.52|10699.9|10699.9|10699.91|10699.91|10699.52|10699.52|0
1650981050000|2022-04-26 13:50:50|10700.03|10700.03|10698.72|10698.72|10700.03|10700.03|10698.72|10698.72|0
1650981060000|2022-04-26 13:51:00|10698.93|10698.93|10699.72|10699.72|10700.12|10700.12|10698.93|10698.93|0
1650981080000|2022-04-26 13:51:20|10699.88|10699.88|10704.96|10704.96|10705.03|10705.03|10699.88|10699.88|0
1650981100000|2022-04-26 13:51:40|10703.98|10703.98|10702.71|10702.71|10703.98|10703.98|10702.48|10702.48|0
1650981110000|2022-04-26 13:51:50|10702.55|10702.55|10703.03|10703.03|10703.03|10703.03|10702.55|10702.55|0
1650981120000|2022-04-26 13:52:00|10702.68|10702.68|10701.94|10701.94|10702.91|10702.91|10701.94|10701.94|0
1650981130000|2022-04-26 13:52:10|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|10701.71|0
1650981140000|2022-04-26 13:52:20|10701.24|10701.24|10700.94|10700.94|10701.24|10701.24|10700.78|10700.78|0
1650981150000|2022-04-26 13:52:30|10702.12|10702.12|10702.32|10702.32|10702.72|10702.72|10702.03|10702.03|0
1650981160000|2022-04-26 13:52:40|10702.58|10702.58|10701.97|10701.97|10702.58|10702.58|10701.97|10701.97|0
1650981170000|2022-04-26 13:52:50|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|10701.67|0
1650981180000|2022-04-26 13:53:00|10700.49|10700.49|10698.12|10698.12|10700.49|10700.49|10698.12|10698.12|0
1650981190000|2022-04-26 13:53:10|10698.2|10698.2|10698.2|10698.2|10698.43|10698.43|10698.05|10698.05|0
1650981200000|2022-04-26 13:53:20|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|0
1650981210000|2022-04-26 13:53:30|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|0
1650981220000|2022-04-26 13:53:40|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|10697.25|0
1650981230000|2022-04-26 13:53:50|10696.28|10696.28|10696.51|10696.51|10696.62|10696.62|10696.28|10696.28|0
1650981240000|2022-04-26 13:54:00|10696.11|10696.11|10695.13|10695.13|10696.11|10696.11|10695.13|10695.13|0
1650981250000|2022-04-26 13:54:10|10695.26|10695.26|10693.05|10693.05|10695.26|10695.26|10693.05|10693.05|0
1650981260000|2022-04-26 13:54:20|10692.93|10692.93|10691.4|10691.4|10692.93|10692.93|10691.4|10691.4|0
1650981270000|2022-04-26 13:54:30|10691.63|10691.63|10691.94|10691.94|10691.94|10691.94|10691.63|10691.63|0
1650981280000|2022-04-26 13:54:40|10691.69|10691.69|10691.57|10691.57|10691.69|10691.69|10691.57|10691.57|0
1650981300000|2022-04-26 13:55:00|10691.36|10691.36|10689.3|10689.3|10691.36|10691.36|10689.3|10689.3|0
1650981310000|2022-04-26 13:55:10|10689.07|10689.07|10689.07|10689.07|10689.23|10689.23|10688.84|10688.84|0
1650981320000|2022-04-26 13:55:20|10688.84|10688.84|10690.71|10690.71|10690.71|10690.71|10688.19|10688.19|0
1650981330000|2022-04-26 13:55:30|10690.55|10690.55|10687.62|10687.62|10690.55|10690.55|10687.62|10687.62|0
1650981340000|2022-04-26 13:55:40|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|0
1650981350000|2022-04-26 13:55:50|10687.34|10687.34|10687.34|10687.34|10687.34|10687.34|10687.34|10687.34|0
1650981360000|2022-04-26 13:56:00|10687.46|10687.46|10687.49|10687.49|10687.49|10687.49|10687.27|10687.27|0
1650981370000|2022-04-26 13:56:10|10687.64|10687.64|10687.41|10687.41|10687.64|10687.64|10687.29|10687.29|0
1650981380000|2022-04-26 13:56:20|10687.48|10687.48|10688.03|10688.03|10688.03|10688.03|10687.48|10687.48|0
1650981390000|2022-04-26 13:56:30|10688.42|10688.42|10689.4|10689.4|10689.4|10689.4|10688.42|10688.42|0
1650981400000|2022-04-26 13:56:40|10688.62|10688.62|10688.86|10688.86|10688.86|10688.86|10687.52|10687.52|0
1650981410000|2022-04-26 13:56:50|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|0
1650981420000|2022-04-26 13:57:00|10689.38|10689.38|10686.21|10686.21|10689.38|10689.38|10686.21|10686.21|0
1650981430000|2022-04-26 13:57:10|10684.26|10684.26|10683.57|10683.57|10684.26|10684.26|10683.23|10683.23|0
1650981440000|2022-04-26 13:57:20|10683.23|10683.23|10683.06|10683.06|10683.23|10683.23|10683.06|10683.06|0
1650981450000|2022-04-26 13:57:30|10681.88|10681.88|10681.37|10681.37|10683.06|10683.06|10681.37|10681.37|0
1650981460000|2022-04-26 13:57:40|10681.67|10681.67|10680.95|10680.95|10683|10683|10680.95|10680.95|0
1650981470000|2022-04-26 13:57:50|10682.13|10682.13|10683.32|10683.32|10683.32|10683.32|10682.13|10682.13|0
1650981480000|2022-04-26 13:58:00|10683.06|10683.06|10682.15|10682.15|10683.06|10683.06|10682.15|10682.15|0
1650981490000|2022-04-26 13:58:10|10680.2|10680.2|10680.37|10680.37|10680.73|10680.73|10680.2|10680.2|0
1650981500000|2022-04-26 13:58:20|10681.34|10681.34|10682.69|10682.69|10682.69|10682.69|10681.34|10681.34|0
1650981520000|2022-04-26 13:58:40|10683.04|10683.04|10681.72|10681.72|10683.04|10683.04|10681.72|10681.72|0
1650981530000|2022-04-26 13:58:50|10681.92|10681.92|10681.72|10681.72|10681.92|10681.92|10681.72|10681.72|0
1650981540000|2022-04-26 13:59:00|10682.18|10682.18|10682.38|10682.38|10682.38|10682.38|10682.15|10682.15|0
1650981550000|2022-04-26 13:59:10|10682.51|10682.51|10683.47|10683.47|10683.47|10683.47|10682.51|10682.51|0
1650981560000|2022-04-26 13:59:20|10683.63|10683.63|10683.48|10683.48|10683.63|10683.63|10683.48|10683.48|0
1650981570000|2022-04-26 13:59:30|10682.5|10682.5|10682.5|10682.5|10682.5|10682.5|10682.5|10682.5|0
1650981580000|2022-04-26 13:59:40|10683.69|10683.69|10682.25|10682.25|10683.69|10683.69|10682.25|10682.25|0
1650981590000|2022-04-26 13:59:50|10682.18|10682.18|10681.84|10681.84|10682.18|10682.18|10681.84|10681.84|0
1650981600000|2022-04-26 14:00:00|10680.66|10680.66|10679.48|10679.48|10680.66|10680.66|10679.48|10679.48|0
1650981610000|2022-04-26 14:00:10|10679.25|10679.25|10679.12|10679.12|10679.25|10679.25|10679.12|10679.12|0
1650981620000|2022-04-26 14:00:20|10679.65|10679.65|10685.15|10685.15|10685.21|10685.21|10679.65|10679.65|0
1650981630000|2022-04-26 14:00:30|10684.75|10684.75|10682.59|10682.59|10684.75|10684.75|10682.59|10682.59|0
1650981650000|2022-04-26 14:00:50|10682.94|10682.94|10683.14|10683.14|10683.14|10683.14|10682.94|10682.94|0
1650981660000|2022-04-26 14:01:00|10682.93|10682.93|10683.05|10683.05|10683.05|10683.05|10682.93|10682.93|0
1650981670000|2022-04-26 14:01:10|10682.55|10682.55|10677.22|10677.22|10682.55|10682.55|10677.22|10677.22|0
1650981680000|2022-04-26 14:01:20|10677.1|10677.1|10674.38|10674.38|10677.1|10677.1|10674.38|10674.38|0
1650981690000|2022-04-26 14:01:30|10675.56|10675.56|10675.73|10675.73|10676.91|10676.91|10675.56|10675.56|0
1650981700000|2022-04-26 14:01:40|10675.96|10675.96|10677.14|10677.14|10677.14|10677.14|10675.96|10675.96|0
1650981710000|2022-04-26 14:01:50|10675.96|10675.96|10675.37|10675.37|10676.54|10676.54|10675.37|10675.37|0
1650981720000|2022-04-26 14:02:00|10674.76|10674.76|10673.38|10673.38|10674.91|10674.91|10673.15|10673.15|0
1650981730000|2022-04-26 14:02:10|10672.98|10672.98|10674.27|10674.27|10674.27|10674.27|10672.98|10672.98|0
1650981740000|2022-04-26 14:02:20|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|0
1650981750000|2022-04-26 14:02:30|10673.94|10673.94|10675.64|10675.64|10675.64|10675.64|10673.94|10673.94|0
1650981760000|2022-04-26 14:02:40|10675.85|10675.85|10675.85|10675.85|10675.85|10675.85|10675.85|10675.85|0
1650981770000|2022-04-26 14:02:50|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|10675.51|0
1650981780000|2022-04-26 14:03:00|10675.9|10675.9|10673.72|10673.72|10676.48|10676.48|10673.01|10673.01|0
1650981790000|2022-04-26 14:03:10|10673.57|10673.57|10674.39|10674.39|10674.39|10674.39|10673.49|10673.49|0
1650981800000|2022-04-26 14:03:20|10674.18|10674.18|10675.78|10675.78|10676.18|10676.18|10674.18|10674.18|0
1650981810000|2022-04-26 14:03:30|10676.13|10676.13|10673.19|10673.19|10676.13|10676.13|10673.19|10673.19|0
1650981820000|2022-04-26 14:03:40|10672.01|10672.01|10673.19|10673.19|10673.19|10673.19|10672.01|10672.01|0
1650981830000|2022-04-26 14:03:50|10673.39|10673.39|10674.43|10674.43|10674.91|10674.91|10673.39|10673.39|0
1650981840000|2022-04-26 14:04:00|10674.6|10674.6|10671.28|10671.28|10674.93|10674.93|10671.02|10671.02|0
1650981850000|2022-04-26 14:04:10|10672.46|10672.46|10672.47|10672.47|10672.47|10672.47|10672.11|10672.11|0
1650981860000|2022-04-26 14:04:20|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.2|10672.2|0
1650981870000|2022-04-26 14:04:30|10672.47|10672.47|10672.82|10672.82|10672.82|10672.82|10672.47|10672.47|0
1650981890000|2022-04-26 14:04:50|10672.47|10672.47|10674.22|10674.22|10674.22|10674.22|10672.47|10672.47|0
1650981900000|2022-04-26 14:05:00|10674.57|10674.57|10673.21|10673.21|10674.57|10674.57|10673.21|10673.21|0
1650981910000|2022-04-26 14:05:10|10673.28|10673.28|10676.03|10676.03|10676.03|10676.03|10673.28|10673.28|0
1650981920000|2022-04-26 14:05:20|10676.53|10676.53|10676.87|10676.87|10676.87|10676.87|10676.53|10676.53|0
1650981930000|2022-04-26 14:05:30|10677.03|10677.03|10677.66|10677.66|10677.66|10677.66|10677.03|10677.03|0
1650981940000|2022-04-26 14:05:40|10676.68|10676.68|10676.88|10676.88|10676.88|10676.88|10676.34|10676.34|0
1650981950000|2022-04-26 14:05:50|10676.81|10676.81|10676.23|10676.23|10677.99|10677.99|10676.23|10676.23|0
1650981960000|2022-04-26 14:06:00|10676.31|10676.31|10676.23|10676.23|10676.73|10676.73|10676.23|10676.23|0
1650981970000|2022-04-26 14:06:10|10675.81|10675.81|10675.42|10675.42|10675.81|10675.81|10675.35|10675.35|0
1650981990000|2022-04-26 14:06:30|10675.94|10675.94|10673.67|10673.67|10675.94|10675.94|10673.67|10673.67|0
1650982000000|2022-04-26 14:06:40|10674.36|10674.36|10677.86|10677.86|10677.86|10677.86|10674.36|10674.36|0
1650982010000|2022-04-26 14:06:50|10678.84|10678.84|10684.74|10684.74|10684.74|10684.74|10678.84|10678.84|0
1650982020000|2022-04-26 14:07:00|10684.98|10684.98|10684.66|10684.66|10685|10685|10684.66|10684.66|0
1650982030000|2022-04-26 14:07:10|10684.31|10684.31|10683.03|10683.03|10684.31|10684.31|10682.87|10682.87|0
1650982040000|2022-04-26 14:07:20|10683.37|10683.37|10685.49|10685.49|10685.49|10685.49|10683.37|10683.37|0
1650982050000|2022-04-26 14:07:30|10685.61|10685.61|10688|10688|10688|10688|10685.61|10685.61|0
1650982060000|2022-04-26 14:07:40|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|0
1650982070000|2022-04-26 14:07:50|10688.62|10688.62|10688.49|10688.49|10688.62|10688.62|10688.27|10688.27|0
1650982080000|2022-04-26 14:08:00|10688.84|10688.84|10688.71|10688.71|10688.84|10688.84|10688.71|10688.71|0
1650982090000|2022-04-26 14:08:10|10689.89|10689.89|10689.97|10689.97|10689.97|10689.97|10689.89|10689.89|0
1650982110000|2022-04-26 14:08:30|10688.99|10688.99|10687.88|10687.88|10688.99|10688.99|10687.81|10687.81|0
1650982120000|2022-04-26 14:08:40|10686.5|10686.5|10686.37|10686.37|10686.5|10686.5|10686.11|10686.11|0
1650982130000|2022-04-26 14:08:50|10686.25|10686.25|10687.43|10687.43|10687.83|10687.83|10686.25|10686.25|0
1650982150000|2022-04-26 14:09:10|10687.56|10687.56|10686.26|10686.26|10687.56|10687.56|10686.26|10686.26|0
1650982160000|2022-04-26 14:09:20|10686.52|10686.52|10686.52|10686.52|10686.52|10686.52|10686.52|10686.52|0
1650982180000|2022-04-26 14:09:40|10687.5|10687.5|10688.74|10688.74|10688.74|10688.74|10687.5|10687.5|0
1650982190000|2022-04-26 14:09:50|10688.86|10688.86|10687.66|10687.66|10688.86|10688.86|10687.66|10687.66|0
1650982200000|2022-04-26 14:10:00|10687.52|10687.52|10687.21|10687.21|10687.52|10687.52|10686.16|10686.16|0
1650982210000|2022-04-26 14:10:10|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|0
1650982220000|2022-04-26 14:10:20|10685.93|10685.93|10684|10684|10685.93|10685.93|10684|10684|0
1650982230000|2022-04-26 14:10:30|10685.18|10685.18|10684.09|10684.09|10685.27|10685.27|10684.09|10684.09|0
1650982240000|2022-04-26 14:10:40|10681.72|10681.72|10683.68|10683.68|10683.81|10683.81|10681.72|10681.72|0
1650982250000|2022-04-26 14:10:50|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|0
1650982260000|2022-04-26 14:11:00|10683.57|10683.57|10682.05|10682.05|10683.57|10683.57|10682.05|10682.05|0
1650982270000|2022-04-26 14:11:10|10681.93|10681.93|10680.75|10680.75|10681.93|10681.93|10680.75|10680.75|0
1650982280000|2022-04-26 14:11:20|10680.93|10680.93|10680.77|10680.77|10680.93|10680.93|10680.42|10680.42|0
1650982290000|2022-04-26 14:11:30|10680.57|10680.57|10681.75|10681.75|10681.75|10681.75|10680.57|10680.57|0
1650982300000|2022-04-26 14:11:40|10681.91|10681.91|10681.7|10681.7|10681.91|10681.91|10681.7|10681.7|0
1650982310000|2022-04-26 14:11:50|10681.49|10681.49|10677.53|10677.53|10681.49|10681.49|10677.53|10677.53|0
1650982320000|2022-04-26 14:12:00|10676.34|10676.34|10675.16|10675.16|10676.34|10676.34|10675.16|10675.16|0
1650982330000|2022-04-26 14:12:10|10675.01|10675.01|10675.08|10675.08|10675.08|10675.08|10675.01|10675.01|0
1650982340000|2022-04-26 14:12:20|10675.01|10675.01|10674.69|10674.69|10675.01|10675.01|10674.69|10674.69|0
1650982350000|2022-04-26 14:12:30|10674.9|10674.9|10674.9|10674.9|10674.9|10674.9|10674.9|10674.9|0
1650982360000|2022-04-26 14:12:40|10674.97|10674.97|10675.94|10675.94|10675.94|10675.94|10674.97|10674.97|0
1650982380000|2022-04-26 14:13:00|10675.87|10675.87|10675.53|10675.53|10675.87|10675.87|10675.46|10675.46|0
1650982390000|2022-04-26 14:13:10|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|10675.59|0
1650982400000|2022-04-26 14:13:20|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|0
1650982410000|2022-04-26 14:13:30|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|10675.41|0
1650982420000|2022-04-26 14:13:40|10675.25|10675.25|10675.52|10675.52|10677.21|10677.21|10674.34|10674.34|0
1650982430000|2022-04-26 14:13:50|10675.92|10675.92|10675.66|10675.66|10675.92|10675.92|10675.66|10675.66|0
1650982440000|2022-04-26 14:14:00|10676|10676|10674.85|10674.85|10676|10676|10674.85|10674.85|0
1650982450000|2022-04-26 14:14:10|10674.73|10674.73|10679.37|10679.37|10679.37|10679.37|10674.5|10674.5|0
1650982460000|2022-04-26 14:14:20|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|10679.45|0
1650982470000|2022-04-26 14:14:30|10679.14|10679.14|10678.75|10678.75|10679.14|10679.14|10678.75|10678.75|0
1650982480000|2022-04-26 14:14:40|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|0
1650982490000|2022-04-26 14:14:50|10677.48|10677.48|10677.35|10677.35|10677.48|10677.48|10677.35|10677.35|0
1650982500000|2022-04-26 14:15:00|10677|10677|10676.45|10676.45|10677|10677|10676.45|10676.45|0
1650982510000|2022-04-26 14:15:10|10676.85|10676.85|10675.16|10675.16|10676.85|10676.85|10675.16|10675.16|0
1650982520000|2022-04-26 14:15:20|10674.37|10674.37|10673.36|10673.36|10674.7|10674.7|10673.36|10673.36|0
1650982530000|2022-04-26 14:15:30|10673.51|10673.51|10673.51|10673.51|10673.51|10673.51|10673.51|10673.51|0
1650982540000|2022-04-26 14:15:40|10674.02|10674.02|10674.13|10674.13|10674.13|10674.13|10674.02|10674.02|0
1650982560000|2022-04-26 14:16:00|10674.82|10674.82|10672.41|10672.41|10674.82|10674.82|10672.37|10672.37|0
1650982570000|2022-04-26 14:16:10|10672.48|10672.48|10673|10673|10673.38|10673.38|10672.41|10672.41|0
1650982580000|2022-04-26 14:16:20|10672.02|10672.02|10669.64|10669.64|10672.02|10672.02|10669.64|10669.64|0
1650982590000|2022-04-26 14:16:30|10669.52|10669.52|10669.62|10669.62|10669.62|10669.62|10669.52|10669.52|0
1650982600000|2022-04-26 14:16:40|10669.28|10669.28|10670.59|10670.59|10670.59|10670.59|10669.28|10669.28|0
1650982610000|2022-04-26 14:16:50|10670.48|10670.48|10670.14|10670.14|10670.48|10670.48|10670.14|10670.14|0
1650982620000|2022-04-26 14:17:00|10670.26|10670.26|10670.04|10670.04|10670.26|10670.26|10669.58|10669.58|0
1650982630000|2022-04-26 14:17:10|10669.93|10669.93|10668.95|10668.95|10670.32|10670.32|10668.95|10668.95|0
1650982650000|2022-04-26 14:17:30|10670.13|10670.13|10669.74|10669.74|10670.26|10670.26|10669.42|10669.42|0
1650982660000|2022-04-26 14:17:40|10669.4|10669.4|10669.03|10669.03|10669.48|10669.48|10669.03|10669.03|0
1650982670000|2022-04-26 14:17:50|10669.18|10669.18|10667.3|10667.3|10669.37|10669.37|10667.3|10667.3|0
1650982680000|2022-04-26 14:18:00|10667.08|10667.08|10666.32|10666.32|10667.3|10667.3|10666.32|10666.32|0
1650982690000|2022-04-26 14:18:10|10666.72|10666.72|10665.44|10665.44|10666.72|10666.72|10665.44|10665.44|0
1650982700000|2022-04-26 14:18:20|10665.31|10665.31|10665.28|10665.28|10665.48|10665.48|10663.22|10663.22|0
1650982710000|2022-04-26 14:18:30|10665.61|10665.61|10665.96|10665.96|10665.96|10665.96|10664.77|10664.77|0
1650982720000|2022-04-26 14:18:40|10666.48|10666.48|10667.8|10667.8|10667.8|10667.8|10666.48|10666.48|0
1650982730000|2022-04-26 14:18:50|10667.64|10667.64|10666.53|10666.53|10667.64|10667.64|10666.45|10666.45|0
1650982740000|2022-04-26 14:19:00|10666.41|10666.41|10666.56|10666.56|10666.56|10666.56|10665.9|10665.9|0
1650982750000|2022-04-26 14:19:10|10666.9|10666.9|10667.35|10667.35|10667.35|10667.35|10666.9|10666.9|0
1650982760000|2022-04-26 14:19:20|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|10667.69|0
1650982770000|2022-04-26 14:19:30|10667.63|10667.63|10667.4|10667.4|10667.63|10667.63|10667.4|10667.4|0
1650982780000|2022-04-26 14:19:40|10668.58|10668.58|10669.01|10669.01|10669.01|10669.01|10668.58|10668.58|0
1650982790000|2022-04-26 14:19:50|10667.83|10667.83|10665.27|10665.27|10667.83|10667.83|10665.27|10665.27|0
1650982800000|2022-04-26 14:20:00|10665.34|10665.34|10664.3|10664.3|10665.34|10665.34|10664.3|10664.3|0
1650982810000|2022-04-26 14:20:10|10664.38|10664.38|10661.47|10661.47|10664.45|10664.45|10661.47|10661.47|0
1650982820000|2022-04-26 14:20:20|10663.42|10663.42|10664.17|10664.17|10664.17|10664.17|10663.42|10663.42|0
1650982830000|2022-04-26 14:20:30|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|0
1650982840000|2022-04-26 14:20:40|10662.91|10662.91|10662.89|10662.89|10662.91|10662.91|10662.56|10662.56|0
1650982860000|2022-04-26 14:21:00|10662.55|10662.55|10660.39|10660.39|10662.55|10662.55|10660.39|10660.39|0
1650982870000|2022-04-26 14:21:10|10660.48|10660.48|10659.46|10659.46|10660.48|10660.48|10659.35|10659.35|0
1650982890000|2022-04-26 14:21:30|10659.25|10659.25|10659.05|10659.05|10659.46|10659.46|10659.05|10659.05|0
1650982900000|2022-04-26 14:21:40|10658.93|10658.93|10654.81|10654.81|10658.93|10658.93|10654.81|10654.81|0
1650982910000|2022-04-26 14:21:50|10654.65|10654.65|10652.21|10652.21|10654.76|10654.76|10652.21|10652.21|0
1650982920000|2022-04-26 14:22:00|10652.42|10652.42|10652.49|10652.49|10652.53|10652.53|10652.42|10652.42|0
1650982930000|2022-04-26 14:22:10|10652.57|10652.57|10654.41|10654.41|10654.41|10654.41|10651.39|10651.39|0
1650982940000|2022-04-26 14:22:20|10654.76|10654.76|10654.37|10654.37|10654.76|10654.76|10654.37|10654.37|0
1650982950000|2022-04-26 14:22:30|10654.49|10654.49|10654.49|10654.49|10654.49|10654.49|10654.49|10654.49|0
1650982960000|2022-04-26 14:22:40|10655.68|10655.68|10656.86|10656.86|10656.86|10656.86|10655.68|10655.68|0
1650982970000|2022-04-26 14:22:50|10657.84|10657.84|10657.89|10657.89|10658.23|10658.23|10657.84|10657.84|0
1650982980000|2022-04-26 14:23:00|10657.49|10657.49|10658.33|10658.33|10658.67|10658.67|10657.49|10657.49|0
1650982990000|2022-04-26 14:23:10|10659.26|10659.26|10663.16|10663.16|10663.16|10663.16|10659.26|10659.26|0
1650983000000|2022-04-26 14:23:20|10662.76|10662.76|10662.41|10662.41|10663.16|10663.16|10662.41|10662.41|0
1650983010000|2022-04-26 14:23:30|10662.76|10662.76|10660.81|10660.81|10662.76|10662.76|10660.81|10660.81|0
1650983030000|2022-04-26 14:23:50|10661.21|10661.21|10661.2|10661.2|10661.36|10661.36|10661.2|10661.2|0
1650983040000|2022-04-26 14:24:00|10660.85|10660.85|10660.85|10660.85|10660.85|10660.85|10660.85|10660.85|0
1650983050000|2022-04-26 14:24:10|10661.2|10661.2|10663.56|10663.56|10663.56|10663.56|10661.2|10661.2|0
1650983060000|2022-04-26 14:24:20|10662.38|10662.38|10661.78|10661.78|10662.38|10662.38|10661.78|10661.78|0
1650983080000|2022-04-26 14:24:40|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|10662.18|0
1650983100000|2022-04-26 14:25:00|10662.1|10662.1|10661.87|10661.87|10662.33|10662.33|10661.71|10661.71|0
1650983110000|2022-04-26 14:25:10|10662.21|10662.21|10661.89|10661.89|10662.21|10662.21|10661.89|10661.89|0
1650983120000|2022-04-26 14:25:20|10660.71|10660.71|10660.53|10660.53|10661.05|10661.05|10660.42|10660.42|0
1650983130000|2022-04-26 14:25:30|10660.3|10660.3|10660.44|10660.44|10660.53|10660.53|10660.18|10660.18|0
1650983140000|2022-04-26 14:25:40|10660.37|10660.37|10660.52|10660.52|10660.52|10660.52|10660.37|10660.37|0
1650983150000|2022-04-26 14:25:50|10660.39|10660.39|10657.46|10657.46|10660.39|10660.39|10657.46|10657.46|0
1650983160000|2022-04-26 14:26:00|10657.35|10657.35|10656.09|10656.09|10657.35|10657.35|10656.09|10656.09|0
1650983170000|2022-04-26 14:26:10|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|0
1650983180000|2022-04-26 14:26:20|10655.95|10655.95|10655.64|10655.64|10655.95|10655.95|10655.48|10655.48|0
1650983190000|2022-04-26 14:26:30|10655.13|10655.13|10653.45|10653.45|10655.13|10655.13|10653.45|10653.45|0
1650983200000|2022-04-26 14:26:40|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|10653.95|0
1650983210000|2022-04-26 14:26:50|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|10653.45|0
1650983220000|2022-04-26 14:27:00|10652.75|10652.75|10650.36|10650.36|10652.75|10652.75|10650.36|10650.36|0
1650983240000|2022-04-26 14:27:20|10650.87|10650.87|10654.91|10654.91|10654.91|10654.91|10650.87|10650.87|0
1650983250000|2022-04-26 14:27:30|10654.99|10654.99|10653.74|10653.74|10655.22|10655.22|10653.53|10653.53|0
1650983260000|2022-04-26 14:27:40|10653.62|10653.62|10653.95|10653.95|10653.95|10653.95|10653.62|10653.62|0
1650983270000|2022-04-26 14:27:50|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|10654.16|0
1650983290000|2022-04-26 14:28:10|10654.35|10654.35|10653.24|10653.24|10654.35|10654.35|10653.16|10653.16|0
1650983310000|2022-04-26 14:28:30|10654.42|10654.42|10656.14|10656.14|10656.14|10656.14|10654.42|10654.42|0
1650983330000|2022-04-26 14:28:50|10655.74|10655.74|10655.53|10655.53|10655.74|10655.74|10655.53|10655.53|0
1650983340000|2022-04-26 14:29:00|10655.26|10655.26|10651.75|10651.75|10655.42|10655.42|10651.75|10651.75|0
1650983350000|2022-04-26 14:29:10|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|10652.73|0
1650983360000|2022-04-26 14:29:20|10652.61|10652.61|10652.12|10652.12|10652.61|10652.61|10652.12|10652.12|0
1650983370000|2022-04-26 14:29:30|10650.94|10650.94|10653.97|10653.97|10654.31|10654.31|10650.94|10650.94|0
1650983380000|2022-04-26 14:29:40|10654.27|10654.27|10655.86|10655.86|10655.86|10655.86|10654.27|10654.27|0
1650983390000|2022-04-26 14:29:50|10656.07|10656.07|10657.73|10657.73|10657.73|10657.73|10656.07|10656.07|0
1650983400000|2022-04-26 14:30:00|10658.54|10658.54|10658.06|10658.06|10658.54|10658.54|10657.68|10657.68|0
1650983410000|2022-04-26 14:30:10|10657.95|10657.95|10657.75|10657.75|10658.1|10658.1|10657.75|10657.75|0
1650983420000|2022-04-26 14:30:20|10658.94|10658.94|10657.45|10657.45|10658.94|10658.94|10657.45|10657.45|0
1650983430000|2022-04-26 14:30:30|10657.84|10657.84|10657.84|10657.84|10657.84|10657.84|10657.84|10657.84|0
1650983440000|2022-04-26 14:30:40|10658.19|10658.19|10658.19|10658.19|10658.19|10658.19|10658.19|10658.19|0
1650983450000|2022-04-26 14:30:50|10658.32|10658.32|10658.72|10658.72|10658.72|10658.72|10658.32|10658.32|0
1650983460000|2022-04-26 14:31:00|10659.06|10659.06|10655.32|10655.32|10659.06|10659.06|10655.32|10655.32|0
1650983470000|2022-04-26 14:31:10|10655.47|10655.47|10656.01|10656.01|10656.01|10656.01|10655.47|10655.47|0
1650983480000|2022-04-26 14:31:20|10656.27|10656.27|10657.14|10657.14|10657.3|10657.3|10656.04|10656.04|0
1650983490000|2022-04-26 14:31:30|10658.32|10658.32|10657.14|10657.14|10658.32|10658.32|10657.14|10657.14|0
1650983500000|2022-04-26 14:31:40|10656.88|10656.88|10655.9|10655.9|10656.88|10656.88|10655.9|10655.9|0
1650983510000|2022-04-26 14:31:50|10656.06|10656.06|10654.54|10654.54|10656.06|10656.06|10654.54|10654.54|0
1650983530000|2022-04-26 14:32:10|10655.72|10655.72|10657.55|10657.55|10657.55|10657.55|10655.72|10655.72|0
1650983540000|2022-04-26 14:32:20|10657.62|10657.62|10657.42|10657.42|10657.62|10657.62|10657.07|10657.07|0
1650983550000|2022-04-26 14:32:30|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|10657.81|0
1650983560000|2022-04-26 14:32:40|10657.89|10657.89|10657.68|10657.68|10657.89|10657.89|10657.68|10657.68|0
1650983570000|2022-04-26 14:32:50|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|0
1650983580000|2022-04-26 14:33:00|10657.96|10657.96|10658.82|10658.82|10658.82|10658.82|10657.96|10657.96|0
1650983590000|2022-04-26 14:33:10|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|10658.9|0
1650983600000|2022-04-26 14:33:20|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|10658.69|0
1650983610000|2022-04-26 14:33:30|10659.88|10659.88|10659.54|10659.54|10660|10660|10659.54|10659.54|0
1650983620000|2022-04-26 14:33:40|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|0
1650983630000|2022-04-26 14:33:50|10658.62|10658.62|10657.83|10657.83|10658.62|10658.62|10657.83|10657.83|0
1650983640000|2022-04-26 14:34:00|10657.62|10657.62|10656.63|10656.63|10657.62|10657.62|10656.63|10656.63|0
1650983650000|2022-04-26 14:34:10|10656.4|10656.4|10656.8|10656.8|10656.8|10656.8|10656.4|10656.4|0
1650983660000|2022-04-26 14:34:20|10656.69|10656.69|10655.07|10655.07|10658.09|10658.09|10654.94|10654.94|0
1650983670000|2022-04-26 14:34:30|10655.15|10655.15|10655.07|10655.07|10655.15|10655.15|10654.99|10654.99|0
1650983690000|2022-04-26 14:34:50|10654.09|10654.09|10657.25|10657.25|10657.25|10657.25|10654.09|10654.09|0
1650983700000|2022-04-26 14:35:00|10657.18|10657.18|10658.21|10658.21|10659.18|10659.18|10657.18|10657.18|0
1650983710000|2022-04-26 14:35:10|10658.33|10658.33|10658.11|10658.11|10658.33|10658.33|10657.85|10657.85|0
1650983720000|2022-04-26 14:35:20|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|10658.51|0
1650983730000|2022-04-26 14:35:30|10657.32|10657.32|10655.47|10655.47|10657.32|10657.32|10655.16|10655.16|0
1650983740000|2022-04-26 14:35:40|10655.57|10655.57|10656.75|10656.75|10656.75|10656.75|10655.57|10655.57|0
1650983750000|2022-04-26 14:35:50|10657.93|10657.93|10658.06|10658.06|10658.06|10658.06|10657.93|10657.93|0
1650983760000|2022-04-26 14:36:00|10656.88|10656.88|10656.09|10656.09|10656.88|10656.88|10655.69|10655.69|0
1650983770000|2022-04-26 14:36:10|10655.75|10655.75|10656.88|10656.88|10656.93|10656.93|10655.75|10655.75|0
1650983780000|2022-04-26 14:36:20|10656.76|10656.76|10656.88|10656.88|10657|10657|10656.76|10656.76|0
1650983790000|2022-04-26 14:36:30|10657.86|10657.86|10658.72|10658.72|10658.72|10658.72|10657.86|10657.86|0
1650983800000|2022-04-26 14:36:40|10658.46|10658.46|10658.58|10658.58|10658.58|10658.58|10658.46|10658.46|0
1650983810000|2022-04-26 14:36:50|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|10658.79|0
1650983820000|2022-04-26 14:37:00|10658.67|10658.67|10658.9|10658.9|10658.9|10658.9|10658.67|10658.67|0
1650983830000|2022-04-26 14:37:10|10658.67|10658.67|10657.05|10657.05|10658.67|10658.67|10657.05|10657.05|0
1650983840000|2022-04-26 14:37:20|10657.15|10657.15|10654.38|10654.38|10657.15|10657.15|10654.38|10654.38|0
1650983850000|2022-04-26 14:37:30|10653.98|10653.98|10652.72|10652.72|10654.24|10654.24|10651.46|10651.46|0
1650983860000|2022-04-26 14:37:40|10652.51|10652.51|10652.55|10652.55|10652.55|10652.55|10652.39|10652.39|0
1650983870000|2022-04-26 14:37:50|10653.52|10653.52|10655.76|10655.76|10656.73|10656.73|10653.37|10653.37|0
1650983880000|2022-04-26 14:38:00|10655.6|10655.6|10655.44|10655.44|10655.6|10655.6|10655.44|10655.44|0
1650983890000|2022-04-26 14:38:10|10656.41|10656.41|10659.48|10659.48|10659.55|10659.55|10655.81|10655.81|0
1650983900000|2022-04-26 14:38:20|10659.61|10659.61|10658.32|10658.32|10659.61|10659.61|10658.32|10658.32|0
1650983910000|2022-04-26 14:38:30|10657.98|10657.98|10647.41|10647.41|10657.98|10657.98|10646.49|10646.49|0
1650983920000|2022-04-26 14:38:40|10647.81|10647.81|10643.61|10643.61|10648.66|10648.66|10643.61|10643.61|0
1650983930000|2022-04-26 14:38:50|10643.76|10643.76|10644.93|10644.93|10644.93|10644.93|10641.49|10641.49|0
1650983940000|2022-04-26 14:39:00|10645.01|10645.01|10644.08|10644.08|10646.45|10646.45|10644.08|10644.08|0
1650983950000|2022-04-26 14:39:10|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|0
1650983960000|2022-04-26 14:39:20|10642.69|10642.69|10642.74|10642.74|10642.81|10642.81|10640.65|10640.65|0
1650983970000|2022-04-26 14:39:30|10643.92|10643.92|10641.93|10641.93|10644.09|10644.09|10641.93|10641.93|0
1650983980000|2022-04-26 14:39:40|10641.72|10641.72|10639.72|10639.72|10641.72|10641.72|10639.72|10639.72|0
1650983990000|2022-04-26 14:39:50|10639.66|10639.66|10635.93|10635.93|10639.66|10639.66|10635.93|10635.93|0
1650984000000|2022-04-26 14:40:00|10635.73|10635.73|10635.22|10635.22|10635.73|10635.73|10635.01|10635.01|0
1650984010000|2022-04-26 14:40:10|10634.04|10634.04|10634.25|10634.25|10634.25|10634.25|10633.97|10633.97|0
1650984020000|2022-04-26 14:40:20|10634.08|10634.08|10634.08|10634.08|10634.08|10634.08|10634.08|10634.08|0
1650984030000|2022-04-26 14:40:30|10635.4|10635.4|10635.64|10635.64|10637.03|10637.03|10635.4|10635.4|0
1650984040000|2022-04-26 14:40:40|10635.53|10635.53|10633.16|10633.16|10635.91|10635.91|10633.16|10633.16|0
1650984050000|2022-04-26 14:40:50|10633.69|10633.69|10634.34|10634.34|10634.8|10634.8|10633.32|10633.32|0
1650984060000|2022-04-26 14:41:00|10634.6|10634.6|10634.99|10634.99|10634.99|10634.99|10634.6|10634.6|0
1650984070000|2022-04-26 14:41:10|10634.5|10634.5|10632.95|10632.95|10634.5|10634.5|10632.89|10632.89|0
1650984080000|2022-04-26 14:41:20|10632.39|10632.39|10631.44|10631.44|10632.74|10632.74|10631.44|10631.44|0
1650984090000|2022-04-26 14:41:30|10631.26|10631.26|10631.27|10631.27|10631.44|10631.44|10631.26|10631.26|0
1650984100000|2022-04-26 14:41:40|10631.61|10631.61|10630.19|10630.19|10631.79|10631.79|10630.14|10630.14|0
1650984110000|2022-04-26 14:41:50|10630.02|10630.02|10625.68|10625.68|10630.02|10630.02|10625.68|10625.68|0
1650984120000|2022-04-26 14:42:00|10624.93|10624.93|10626.23|10626.23|10626.3|10626.3|10624.78|10624.78|0
1650984130000|2022-04-26 14:42:10|10627.41|10627.41|10627.58|10627.58|10627.58|10627.58|10627.41|10627.41|0
1650984140000|2022-04-26 14:42:20|10628.3|10628.3|10628.4|10628.4|10628.4|10628.4|10628.12|10628.12|0
1650984150000|2022-04-26 14:42:30|10627.2|10627.2|10629.58|10629.58|10629.58|10629.58|10627.2|10627.2|0
1650984160000|2022-04-26 14:42:40|10629.23|10629.23|10629.23|10629.23|10629.23|10629.23|10629.23|10629.23|0
1650984170000|2022-04-26 14:42:50|10629.43|10629.43|10630.37|10630.37|10630.37|10630.37|10629.43|10629.43|0
1650984180000|2022-04-26 14:43:00|10630.67|10630.67|10630.52|10630.52|10630.67|10630.67|10630.52|10630.52|0
1650984190000|2022-04-26 14:43:10|10629.62|10629.62|10627.86|10627.86|10629.62|10629.62|10627.46|10627.46|0
1650984200000|2022-04-26 14:43:20|10627.52|10627.52|10627.52|10627.52|10627.52|10627.52|10627.52|10627.52|0
1650984210000|2022-04-26 14:43:30|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|10628.7|0
1650984220000|2022-04-26 14:43:40|10629.2|10629.2|10629.6|10629.6|10629.6|10629.6|10629.2|10629.2|0
1650984230000|2022-04-26 14:43:50|10628.42|10628.42|10628.66|10628.66|10628.66|10628.66|10628.42|10628.42|0
1650984240000|2022-04-26 14:44:00|10628.43|10628.43|10627.33|10627.33|10628.43|10628.43|10626.57|10626.57|0
1650984250000|2022-04-26 14:44:10|10627.12|10627.12|10627.15|10627.15|10627.19|10627.19|10627.07|10627.07|0
1650984260000|2022-04-26 14:44:20|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|10627.27|0
1650984270000|2022-04-26 14:44:30|10627.13|10627.13|10628.44|10628.44|10628.44|10628.44|10627.07|10627.07|0
1650984280000|2022-04-26 14:44:40|10629.42|10629.42|10629.9|10629.9|10630.11|10630.11|10629.42|10629.42|0
1650984290000|2022-04-26 14:44:50|10629.37|10629.37|10628.39|10628.39|10629.37|10629.37|10628.39|10628.39|0
1650984300000|2022-04-26 14:45:00|10628.31|10628.31|10626.04|10626.04|10628.31|10628.31|10626.04|10626.04|0
1650984310000|2022-04-26 14:45:10|10625.73|10625.73|10628.03|10628.03|10628.25|10628.25|10625.13|10625.13|0
1650984320000|2022-04-26 14:45:20|10629.01|10629.01|10629.81|10629.81|10629.81|10629.81|10629.01|10629.01|0
1650984330000|2022-04-26 14:45:30|10629.93|10629.93|10628.4|10628.4|10629.93|10629.93|10628.4|10628.4|0
1650984340000|2022-04-26 14:45:40|10628.6|10628.6|10628.31|10628.31|10628.6|10628.6|10628.1|10628.1|0
1650984350000|2022-04-26 14:45:50|10628.38|10628.38|10629.21|10629.21|10629.21|10629.21|10627.33|10627.33|0
1650984360000|2022-04-26 14:46:00|10629.47|10629.47|10629.02|10629.02|10629.56|10629.56|10629.02|10629.02|0
1650984370000|2022-04-26 14:46:10|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|10628.05|0
1650984380000|2022-04-26 14:46:20|10628.55|10628.55|10628.14|10628.14|10628.55|10628.55|10628.14|10628.14|0
1650984390000|2022-04-26 14:46:30|10628.55|10628.55|10628.88|10628.88|10628.88|10628.88|10628.55|10628.55|0
1650984400000|2022-04-26 14:46:40|10628.79|10628.79|10628.36|10628.36|10628.87|10628.87|10628.28|10628.28|0
1650984410000|2022-04-26 14:46:50|10627.17|10627.17|10627.55|10627.55|10627.69|10627.69|10627.17|10627.17|0
1650984420000|2022-04-26 14:47:00|10627.39|10627.39|10625.66|10625.66|10627.53|10627.53|10625.66|10625.66|0
1650984430000|2022-04-26 14:47:10|10625.26|10625.26|10625.51|10625.51|10625.87|10625.87|10624.77|10624.77|0
1650984450000|2022-04-26 14:47:30|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|0
1650984460000|2022-04-26 14:47:40|10626.89|10626.89|10628.08|10628.08|10628.08|10628.08|10626.89|10626.89|0
1650984470000|2022-04-26 14:47:50|10628.25|10628.25|10628.32|10628.32|10628.32|10628.32|10628.25|10628.25|0
1650984480000|2022-04-26 14:48:00|10628.15|10628.15|10628.29|10628.29|10628.36|10628.36|10628.15|10628.15|0
1650984490000|2022-04-26 14:48:10|10624.38|10624.38|10623.98|10623.98|10624.38|10624.38|10623.13|10623.13|0
1650984500000|2022-04-26 14:48:20|10624.1|10624.1|10626.94|10626.94|10626.94|10626.94|10624.1|10624.1|0
1650984510000|2022-04-26 14:48:30|10627.15|10627.15|10629.97|10629.97|10629.97|10629.97|10627.15|10627.15|0
1650984520000|2022-04-26 14:48:40|10629.74|10629.74|10630.56|10630.56|10630.72|10630.72|10629.34|10629.34|0
1650984530000|2022-04-26 14:48:50|10631.1|10631.1|10631.57|10631.57|10631.73|10631.73|10628.18|10628.18|0
1650984540000|2022-04-26 14:49:00|10632.75|10632.75|10630.39|10630.39|10632.75|10632.75|10630.39|10630.39|0
1650984550000|2022-04-26 14:49:10|10629.24|10629.24|10626.88|10626.88|10629.24|10629.24|10626.88|10626.88|0
1650984560000|2022-04-26 14:49:20|10624.92|10624.92|10624.92|10624.92|10624.92|10624.92|10624.92|10624.92|0
1650984570000|2022-04-26 14:49:30|10624.5|10624.5|10625.93|10625.93|10625.93|10625.93|10624.16|10624.16|0
1650984580000|2022-04-26 14:49:40|10626.33|10626.33|10624.75|10624.75|10626.33|10626.33|10623.56|10623.56|0
1650984590000|2022-04-26 14:49:50|10624.92|10624.92|10622.99|10622.99|10624.92|10624.92|10622.99|10622.99|0
1650984600000|2022-04-26 14:50:00|10621.81|10621.81|10621.58|10621.58|10621.81|10621.81|10621.58|10621.58|0
1650984610000|2022-04-26 14:50:10|10621.06|10621.06|10619.51|10619.51|10621.06|10621.06|10619.51|10619.51|0
1650984620000|2022-04-26 14:50:20|10619.68|10619.68|10619.74|10619.74|10619.74|10619.74|10619.57|10619.57|0
1650984630000|2022-04-26 14:50:30|10621.69|10621.69|10623.45|10623.45|10623.45|10623.45|10621.61|10621.61|0
1650984640000|2022-04-26 14:50:40|10623.65|10623.65|10622.47|10622.47|10623.65|10623.65|10622.47|10622.47|0
1650984650000|2022-04-26 14:50:50|10622.3|10622.3|10622.3|10622.3|10622.3|10622.3|10622.3|10622.3|0
1650984660000|2022-04-26 14:51:00|10622.15|10622.15|10621.33|10621.33|10622.15|10622.15|10621.33|10621.33|0
1650984670000|2022-04-26 14:51:10|10619.95|10619.95|10617.67|10617.67|10619.95|10619.95|10617.67|10617.67|0
1650984690000|2022-04-26 14:51:30|10617.55|10617.55|10617.81|10617.81|10617.81|10617.81|10617.55|10617.55|0
1650984700000|2022-04-26 14:51:40|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|10617.78|0
1650984720000|2022-04-26 14:52:00|10617.9|10617.9|10614.94|10614.94|10617.9|10617.9|10614.94|10614.94|0
1650984730000|2022-04-26 14:52:10|10614.74|10614.74|10614.73|10614.73|10614.74|10614.74|10614.35|10614.35|0
1650984740000|2022-04-26 14:52:20|10614.96|10614.96|10613.84|10613.84|10615.3|10615.3|10613.35|10613.35|0
1650984750000|2022-04-26 14:52:30|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|0
1650984760000|2022-04-26 14:52:40|10615.37|10615.37|10614.81|10614.81|10615.94|10615.94|10614.81|10614.81|0
1650984770000|2022-04-26 14:52:50|10613.63|10613.63|10613.84|10613.84|10614.05|10614.05|10613.63|10613.63|0
1650984780000|2022-04-26 14:53:00|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|10613.91|0
1650984790000|2022-04-26 14:53:10|10614.05|10614.05|10615.39|10615.39|10615.39|10615.39|10614.05|10614.05|0
1650984800000|2022-04-26 14:53:20|10615.51|10615.51|10615.39|10615.39|10615.51|10615.51|10615.39|10615.39|0
1650984810000|2022-04-26 14:53:30|10615.22|10615.22|10614.32|10614.32|10615.78|10615.78|10614.32|10614.32|0
1650984820000|2022-04-26 14:53:40|10613.14|10613.14|10612.85|10612.85|10613.14|10613.14|10612.85|10612.85|0
1650984830000|2022-04-26 14:53:50|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|10613.19|0
1650984840000|2022-04-26 14:54:00|10612.98|10612.98|10611.29|10611.29|10613.19|10613.19|10611.2|10611.2|0
1650984850000|2022-04-26 14:54:10|10611.74|10611.74|10612.15|10612.15|10612.15|10612.15|10611.74|10611.74|0
1650984860000|2022-04-26 14:54:20|10612.22|10612.22|10612.06|10612.06|10613.07|10613.07|10611.82|10611.82|0
1650984870000|2022-04-26 14:54:30|10612.25|10612.25|10612.7|10612.7|10612.7|10612.7|10612.2|10612.2|0
1650984880000|2022-04-26 14:54:40|10613.89|10613.89|10614.74|10614.74|10615.08|10615.08|10613.69|10613.69|0
1650984890000|2022-04-26 14:54:50|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|0
1650984900000|2022-04-26 14:55:00|10612.36|10612.36|10612|10612|10612.36|10612.36|10612|10612|0
1650984910000|2022-04-26 14:55:10|10611.79|10611.79|10610.36|10610.36|10611.79|10611.79|10609.31|10609.31|0
1650984920000|2022-04-26 14:55:20|10610.53|10610.53|10613.16|10613.16|10613.16|10613.16|10610.53|10610.53|0
1650984930000|2022-04-26 14:55:30|10613.08|10613.08|10612.91|10612.91|10613.08|10613.08|10612.91|10612.91|0
1650984940000|2022-04-26 14:55:40|10612.95|10612.95|10613.49|10613.49|10613.58|10613.58|10612.95|10612.95|0
1650984950000|2022-04-26 14:55:50|10613.55|10613.55|10613.02|10613.02|10613.55|10613.55|10612.88|10612.88|0
1650984960000|2022-04-26 14:56:00|10613.2|10613.2|10613.2|10613.2|10613.44|10613.44|10613.2|10613.2|0
1650984970000|2022-04-26 14:56:10|10613.09|10613.09|10613.43|10613.43|10613.43|10613.43|10612.96|10612.96|0
1650984980000|2022-04-26 14:56:20|10613.17|10613.17|10612.78|10612.78|10613.17|10613.17|10612.78|10612.78|0
1650984990000|2022-04-26 14:56:30|10612.57|10612.57|10612.91|10612.91|10612.91|10612.91|10612.57|10612.57|0
1650985000000|2022-04-26 14:56:40|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|0
1650985010000|2022-04-26 14:56:50|10613.2|10613.2|10613.44|10613.44|10613.44|10613.44|10613.2|10613.2|0
1650985020000|2022-04-26 14:57:00|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|0
1650985030000|2022-04-26 14:57:10|10613.48|10613.48|10613.63|10613.63|10613.63|10613.63|10613.36|10613.36|0
1650985040000|2022-04-26 14:57:20|10613.8|10613.8|10615.09|10615.09|10615.21|10615.21|10613.8|10613.8|0
1650985050000|2022-04-26 14:57:30|10616.07|10616.07|10614.88|10614.88|10616.07|10616.07|10614.88|10614.88|0
1650985060000|2022-04-26 14:57:40|10615.08|10615.08|10613.74|10613.74|10615.08|10615.08|10613.74|10613.74|0
1650985080000|2022-04-26 14:58:00|10614.14|10614.14|10613.94|10613.94|10614.14|10614.14|10613.94|10613.94|0
1650985090000|2022-04-26 14:58:10|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|10613.43|0
1650985100000|2022-04-26 14:58:20|10613.48|10613.48|10613.96|10613.96|10613.96|10613.96|10613.27|10613.27|0
1650985110000|2022-04-26 14:58:30|10613.98|10613.98|10613.17|10613.17|10613.98|10613.98|10613.17|10613.17|0
1650985120000|2022-04-26 14:58:40|10612.66|10612.66|10612.43|10612.43|10612.66|10612.66|10612.25|10612.25|0
1650985130000|2022-04-26 14:58:50|10612.36|10612.36|10612.22|10612.22|10612.36|10612.36|10610.87|10610.87|0
1650985140000|2022-04-26 14:59:00|10612.1|10612.1|10611.52|10611.52|10612.1|10612.1|10611.52|10611.52|0
1650985150000|2022-04-26 14:59:10|10611.12|10611.12|10610.92|10610.92|10611.12|10611.12|10609.74|10609.74|0
1650985160000|2022-04-26 14:59:20|10611.04|10611.04|10608.08|10608.08|10611.04|10611.04|10607.94|10607.94|0
1650985170000|2022-04-26 14:59:30|10607.91|10607.91|10608.43|10608.43|10608.43|10608.43|10607.91|10607.91|0
1650985190000|2022-04-26 14:59:50|10608.54|10608.54|10609.39|10609.39|10609.39|10609.39|10608.42|10608.42|0
1650985200000|2022-04-26 15:00:00|10608.99|10608.99|10604.36|10604.36|10608.99|10608.99|10604.36|10604.36|0
1650985210000|2022-04-26 15:00:10|10605.33|10605.33|10605.44|10605.44|10608.07|10608.07|10605.33|10605.33|0
1650985220000|2022-04-26 15:00:20|10605.32|10605.32|10604.94|10604.94|10605.53|10605.53|10604.94|10604.94|0
1650985230000|2022-04-26 15:00:30|10605.34|10605.34|10605.49|10605.49|10605.49|10605.49|10604.94|10604.94|0
1650985240000|2022-04-26 15:00:40|10605.21|10605.21|10604.19|10604.19|10605.21|10605.21|10604.19|10604.19|0
1650985250000|2022-04-26 15:00:50|10604.35|10604.35|10603.68|10603.68|10604.35|10604.35|10603.63|10603.63|0
1650985260000|2022-04-26 15:01:00|10603.48|10603.48|10602.58|10602.58|10603.48|10603.48|10602.58|10602.58|0
1650985270000|2022-04-26 15:01:10|10602.75|10602.75|10600.11|10600.11|10602.75|10602.75|10599.19|10599.19|0
1650985280000|2022-04-26 15:01:20|10600.04|10600.04|10600.03|10600.03|10600.16|10600.16|10600.03|10600.03|0
1650985290000|2022-04-26 15:01:30|10599.86|10599.86|10599.69|10599.69|10599.86|10599.86|10599.69|10599.69|0
1650985300000|2022-04-26 15:01:40|10598.5|10598.5|10594.98|10594.98|10598.5|10598.5|10594.98|10594.98|0
1650985310000|2022-04-26 15:01:50|10594.84|10594.84|10591.57|10591.57|10594.84|10594.84|10591.16|10591.16|0
1650985320000|2022-04-26 15:02:00|10591.74|10591.74|10590.42|10590.42|10591.74|10591.74|10590.42|10590.42|0
1650985330000|2022-04-26 15:02:10|10590.22|10590.22|10591.31|10591.31|10591.51|10591.51|10590.22|10590.22|0
1650985340000|2022-04-26 15:02:20|10591.51|10591.51|10591.14|10591.14|10591.51|10591.51|10591.14|10591.14|0
1650985350000|2022-04-26 15:02:30|10591.02|10591.02|10588.49|10588.49|10591.16|10591.16|10588.2|10588.2|0
1650985360000|2022-04-26 15:02:40|10588.43|10588.43|10589.61|10589.61|10589.61|10589.61|10588.43|10588.43|0
1650985370000|2022-04-26 15:02:50|10589.26|10589.26|10590.71|10590.71|10590.71|10590.71|10589.26|10589.26|0
1650985380000|2022-04-26 15:03:00|10588.75|10588.75|10584.34|10584.34|10588.75|10588.75|10584.34|10584.34|0
1650985390000|2022-04-26 15:03:10|10584.01|10584.01|10583.92|10583.92|10584.01|10584.01|10583.69|10583.69|0
1650985400000|2022-04-26 15:03:20|10584.12|10584.12|10583.48|10583.48|10584.12|10584.12|10582.74|10582.74|0
1650985410000|2022-04-26 15:03:30|10583.35|10583.35|10580.8|10580.8|10583.42|10583.42|10580.8|10580.8|0
1650985420000|2022-04-26 15:03:40|10581.2|10581.2|10580.74|10580.74|10581.2|10581.2|10580.47|10580.47|0
1650985430000|2022-04-26 15:03:50|10579.56|10579.56|10581.31|10581.31|10581.31|10581.31|10579.56|10579.56|0
1650985440000|2022-04-26 15:04:00|10581.52|10581.52|10580.2|10580.2|10581.52|10581.52|10580.2|10580.2|0
1650985450000|2022-04-26 15:04:10|10580.33|10580.33|10575.01|10575.01|10580.33|10580.33|10572.95|10572.95|0
1650985460000|2022-04-26 15:04:20|10575.99|10575.99|10577.39|10577.39|10577.39|10577.39|10575.99|10575.99|0
1650985470000|2022-04-26 15:04:30|10577.22|10577.22|10577.69|10577.69|10577.69|10577.69|10575.27|10575.27|0
1650985480000|2022-04-26 15:04:40|10576.71|10576.71|10576.83|10576.83|10576.83|10576.83|10576.71|10576.71|0
1650985490000|2022-04-26 15:04:50|10577|10577|10577.57|10577.57|10577.57|10577.57|10577|10577|0
1650985500000|2022-04-26 15:05:00|10577.26|10577.26|10573.75|10573.75|10577.26|10577.26|10573.27|10573.27|0
1650985510000|2022-04-26 15:05:10|10574.14|10574.14|10574.54|10574.54|10574.87|10574.87|10573.69|10573.69|0
1650985520000|2022-04-26 15:05:20|10574.28|10574.28|10571.19|10571.19|10574.28|10574.28|10571.19|10571.19|0
1650985530000|2022-04-26 15:05:30|10571.04|10571.04|10571.56|10571.56|10571.6|10571.6|10570.9|10570.9|0
1650985540000|2022-04-26 15:05:40|10571.49|10571.49|10570.39|10570.39|10571.49|10571.49|10570.01|10570.01|0
1650985550000|2022-04-26 15:05:50|10571.36|10571.36|10572.31|10572.31|10572.31|10572.31|10570.97|10570.97|0
1650985560000|2022-04-26 15:06:00|10572.13|10572.13|10571.92|10571.92|10572.13|10572.13|10571.92|10571.92|0
1650985570000|2022-04-26 15:06:10|10572.03|10572.03|10571.63|10571.63|10573.21|10573.21|10571.42|10571.42|0
1650985580000|2022-04-26 15:06:20|10571.89|10571.89|10573.03|10573.03|10574.08|10574.08|10571.89|10571.89|0
1650985590000|2022-04-26 15:06:30|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|0
1650985600000|2022-04-26 15:06:40|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|10572.21|0
1650985610000|2022-04-26 15:06:50|10572.57|10572.57|10573.98|10573.98|10573.98|10573.98|10572.57|10572.57|0
1650985620000|2022-04-26 15:07:00|10574.1|10574.1|10573.42|10573.42|10574.1|10574.1|10573.42|10573.42|0
1650985630000|2022-04-26 15:07:10|10573.28|10573.28|10572.41|10572.41|10573.28|10573.28|10572.06|10572.06|0
1650985640000|2022-04-26 15:07:20|10572.8|10572.8|10571.55|10571.55|10572.8|10572.8|10571.43|10571.43|0
1650985650000|2022-04-26 15:07:30|10571.76|10571.76|10571.64|10571.64|10571.76|10571.76|10571.64|10571.64|0
1650985660000|2022-04-26 15:07:40|10571.57|10571.57|10568.61|10568.61|10571.57|10571.57|10568.61|10568.61|0
1650985670000|2022-04-26 15:07:50|10568.43|10568.43|10569.94|10569.94|10569.94|10569.94|10568.43|10568.43|0
1650985680000|2022-04-26 15:08:00|10569.51|10569.51|10570.7|10570.7|10570.7|10570.7|10569.51|10569.51|0
1650985690000|2022-04-26 15:08:10|10571.04|10571.04|10572.23|10572.23|10572.23|10572.23|10570.28|10570.28|0
1650985700000|2022-04-26 15:08:20|10571.25|10571.25|10571.15|10571.15|10571.32|10571.32|10571.15|10571.15|0
1650985710000|2022-04-26 15:08:30|10572.33|10572.33|10573.4|10573.4|10573.51|10573.51|10572.33|10572.33|0
1650985720000|2022-04-26 15:08:40|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|0
1650985730000|2022-04-26 15:08:50|10572.04|10572.04|10572.04|10572.04|10572.04|10572.04|10572.04|10572.04|0
1650985740000|2022-04-26 15:09:00|10572.02|10572.02|10569.27|10569.27|10572.02|10572.02|10569.09|10569.09|0
1650985750000|2022-04-26 15:09:10|10568.29|10568.29|10568.21|10568.21|10568.29|10568.29|10568.21|10568.21|0
1650985760000|2022-04-26 15:09:20|10568.08|10568.08|10568.08|10568.08|10568.28|10568.28|10567.1|10567.1|0
1650985770000|2022-04-26 15:09:30|10567.92|10567.92|10569.8|10569.8|10569.8|10569.8|10567.92|10567.92|0
1650985780000|2022-04-26 15:09:40|10569.46|10569.46|10570.43|10570.43|10570.43|10570.43|10569.46|10569.46|0
1650985790000|2022-04-26 15:09:50|10570.66|10570.66|10572.82|10572.82|10572.99|10572.99|10570.66|10570.66|0
1650985800000|2022-04-26 15:10:00|10572.6|10572.6|10572.56|10572.56|10572.89|10572.89|10572.26|10572.26|0
1650985810000|2022-04-26 15:10:10|10572.76|10572.76|10573.56|10573.56|10573.56|10573.56|10572.56|10572.56|0
1650985820000|2022-04-26 15:10:20|10573.7|10573.7|10576.59|10576.59|10576.59|10576.59|10573.7|10573.7|0
1650985830000|2022-04-26 15:10:30|10577.1|10577.1|10577.22|10577.22|10577.22|10577.22|10577.1|10577.1|0
1650985840000|2022-04-26 15:10:40|10577.01|10577.01|10577.58|10577.58|10577.58|10577.58|10577.01|10577.01|0
1650985850000|2022-04-26 15:10:50|10578.56|10578.56|10577.06|10577.06|10578.67|10578.67|10577.06|10577.06|0
1650985860000|2022-04-26 15:11:00|10576.93|10576.93|10577.2|10577.2|10577.2|10577.2|10576.93|10576.93|0
1650985870000|2022-04-26 15:11:10|10576.02|10576.02|10574.52|10574.52|10576.02|10576.02|10573.74|10573.74|0
1650985880000|2022-04-26 15:11:20|10573.55|10573.55|10572.97|10572.97|10574.15|10574.15|10572.97|10572.97|0
1650985890000|2022-04-26 15:11:30|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|0
1650985900000|2022-04-26 15:11:40|10572.71|10572.71|10572.64|10572.64|10572.71|10572.71|10572.64|10572.64|0
1650985910000|2022-04-26 15:11:50|10573.15|10573.15|10572.89|10572.89|10573.15|10573.15|10572.89|10572.89|0
1650985920000|2022-04-26 15:12:00|10573.87|10573.87|10576.48|10576.48|10576.48|10576.48|10573.87|10573.87|0
1650985930000|2022-04-26 15:12:10|10576.41|10576.41|10575.79|10575.79|10576.41|10576.41|10575.79|10575.79|0
1650985940000|2022-04-26 15:12:20|10576.14|10576.14|10577.24|10577.24|10577.24|10577.24|10576.14|10576.14|0
1650985950000|2022-04-26 15:12:30|10577.04|10577.04|10576.5|10576.5|10577.04|10577.04|10576.5|10576.5|0
1650985960000|2022-04-26 15:12:40|10576.13|10576.13|10578.21|10578.21|10578.21|10578.21|10576.13|10576.13|0
1650985970000|2022-04-26 15:12:50|10578.04|10578.04|10577.07|10577.07|10578.04|10578.04|10577.07|10577.07|0
1650985980000|2022-04-26 15:13:00|10577.58|10577.58|10577.58|10577.58|10577.58|10577.58|10577.58|10577.58|0
1650985990000|2022-04-26 15:13:10|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|0
1650986000000|2022-04-26 15:13:20|10576.96|10576.96|10576.06|10576.06|10576.96|10576.96|10576.06|10576.06|0
1650986010000|2022-04-26 15:13:30|10575.81|10575.81|10576.49|10576.49|10576.49|10576.49|10575.81|10575.81|0
1650986020000|2022-04-26 15:13:40|10575.31|10575.31|10575.31|10575.31|10575.31|10575.31|10574.13|10574.13|0
1650986030000|2022-04-26 15:13:50|10575.65|10575.65|10577.18|10577.18|10577.18|10577.18|10575.65|10575.65|0
1650986040000|2022-04-26 15:14:00|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|0
1650986050000|2022-04-26 15:14:10|10577.17|10577.17|10577.12|10577.12|10577.24|10577.24|10577.12|10577.12|0
1650986060000|2022-04-26 15:14:20|10577.2|10577.2|10576.6|10576.6|10577.67|10577.67|10576.6|10576.6|0
1650986070000|2022-04-26 15:14:30|10577.79|10577.79|10575.54|10575.54|10577.79|10577.79|10575.54|10575.54|0
1650986080000|2022-04-26 15:14:40|10575.66|10575.66|10577.34|10577.34|10577.34|10577.34|10575.66|10575.66|0
1650986090000|2022-04-26 15:14:50|10577.23|10577.23|10577.88|10577.88|10577.88|10577.88|10576.99|10576.99|0
1650986100000|2022-04-26 15:15:00|10577.81|10577.81|10575.57|10575.57|10577.81|10577.81|10575.5|10575.5|0
1650986110000|2022-04-26 15:15:10|10575.69|10575.69|10575.2|10575.2|10575.69|10575.69|10575.2|10575.2|0
1650986120000|2022-04-26 15:15:20|10574.22|10574.22|10570.74|10570.74|10574.22|10574.22|10570.74|10570.74|0
1650986130000|2022-04-26 15:15:30|10570.13|10570.13|10569.31|10569.31|10570.13|10570.13|10569.07|10569.07|0
1650986140000|2022-04-26 15:15:40|10570.29|10570.29|10570.43|10570.43|10570.43|10570.43|10570.29|10570.29|0
1650986150000|2022-04-26 15:15:50|10570.51|10570.51|10569.99|10569.99|10570.51|10570.51|10569.99|10569.99|0
1650986160000|2022-04-26 15:16:00|10569.73|10569.73|10568.22|10568.22|10569.73|10569.73|10568|10568|0
1650986170000|2022-04-26 15:16:10|10567.79|10567.79|10568.01|10568.01|10568.01|10568.01|10567.79|10567.79|0
1650986180000|2022-04-26 15:16:20|10568.22|10568.22|10569.55|10569.55|10569.55|10569.55|10568.22|10568.22|0
1650986190000|2022-04-26 15:16:30|10569.48|10569.48|10569.3|10569.3|10569.48|10569.48|10569.13|10569.13|0
1650986200000|2022-04-26 15:16:40|10569.1|10569.1|10569.36|10569.36|10569.36|10569.36|10569.1|10569.1|0
1650986220000|2022-04-26 15:17:00|10570.54|10570.54|10572.09|10572.09|10572.09|10572.09|10570.54|10570.54|0
1650986230000|2022-04-26 15:17:10|10571.92|10571.92|10571.94|10571.94|10572.26|10572.26|10571.92|10571.92|0
1650986240000|2022-04-26 15:17:20|10572.21|10572.21|10572.04|10572.04|10572.21|10572.21|10572.04|10572.04|0
1650986260000|2022-04-26 15:17:40|10571.92|10571.92|10569.13|10569.13|10571.92|10571.92|10568.87|10568.87|0
1650986270000|2022-04-26 15:17:50|10569.01|10569.01|10569.07|10569.07|10569.47|10569.47|10569.01|10569.01|0
1650986280000|2022-04-26 15:18:00|10568.98|10568.98|10568.98|10568.98|10568.98|10568.98|10568.81|10568.81|0
1650986290000|2022-04-26 15:18:10|10568.81|10568.81|10568.98|10568.98|10568.98|10568.98|10568.81|10568.81|0
1650986300000|2022-04-26 15:18:20|10569.08|10569.08|10570.39|10570.39|10570.39|10570.39|10568.96|10568.96|0
1650986310000|2022-04-26 15:18:30|10569.99|10569.99|10568.98|10568.98|10569.99|10569.99|10568.81|10568.81|0
1650986320000|2022-04-26 15:18:40|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|0
1650986330000|2022-04-26 15:18:50|10569.15|10569.15|10569.04|10569.04|10569.15|10569.15|10568.86|10568.86|0
1650986340000|2022-04-26 15:19:00|10569.13|10569.13|10569.3|10569.3|10569.48|10569.48|10569.13|10569.13|0
1650986350000|2022-04-26 15:19:10|10569.19|10569.19|10569.24|10569.24|10569.24|10569.24|10569.07|10569.07|0
1650986360000|2022-04-26 15:19:20|10569.45|10569.45|10569.37|10569.37|10569.45|10569.45|10569.37|10569.37|0
1650986370000|2022-04-26 15:19:30|10569.49|10569.49|10569.09|10569.09|10570.27|10570.27|10569.09|10569.09|0
1650986380000|2022-04-26 15:19:40|10569.29|10569.29|10569.41|10569.41|10569.98|10569.98|10569.29|10569.29|0
1650986390000|2022-04-26 15:19:50|10568.91|10568.91|10568.67|10568.67|10568.91|10568.91|10568.67|10568.67|0
1650986400000|2022-04-26 15:20:00|10568.55|10568.55|10569.81|10569.81|10569.81|10569.81|10568.12|10568.12|0
1650986410000|2022-04-26 15:20:10|10570.02|10570.02|10571.28|10571.28|10571.41|10571.41|10570.02|10570.02|0
1650986420000|2022-04-26 15:20:20|10571.07|10571.07|10570.22|10570.22|10571.07|10571.07|10570.22|10570.22|0
1650986430000|2022-04-26 15:20:30|10570.48|10570.48|10573.24|10573.24|10573.24|10573.24|10570.48|10570.48|0
1650986440000|2022-04-26 15:20:40|10573.35|10573.35|10573.2|10573.2|10574.38|10574.38|10573.2|10573.2|0
1650986450000|2022-04-26 15:20:50|10573.08|10573.08|10573.25|10573.25|10573.25|10573.25|10572.85|10572.85|0
1650986460000|2022-04-26 15:21:00|10573.05|10573.05|10572.56|10572.56|10573.05|10573.05|10571.51|10571.51|0
1650986470000|2022-04-26 15:21:10|10572.44|10572.44|10572.79|10572.79|10573.97|10573.97|10572.44|10572.44|0
1650986480000|2022-04-26 15:21:20|10572.76|10572.76|10572.05|10572.05|10573.86|10573.86|10572.05|10572.05|0
1650986490000|2022-04-26 15:21:30|10573.23|10573.23|10572.9|10572.9|10574.08|10574.08|10572.9|10572.9|0
1650986500000|2022-04-26 15:21:40|10573.35|10573.35|10575.45|10575.45|10575.45|10575.45|10573.35|10573.35|0
1650986510000|2022-04-26 15:21:50|10575.79|10575.79|10574.47|10574.47|10576.33|10576.33|10574.47|10574.47|0
1650986520000|2022-04-26 15:22:00|10574.63|10574.63|10576.1|10576.1|10576.57|10576.57|10574.47|10574.47|0
1650986530000|2022-04-26 15:22:10|10577.29|10577.29|10577.93|10577.93|10577.93|10577.93|10577.29|10577.29|0
1650986540000|2022-04-26 15:22:20|10578.28|10578.28|10579.21|10579.21|10579.21|10579.21|10578.1|10578.1|0
1650986550000|2022-04-26 15:22:30|10579.33|10579.33|10580.72|10580.72|10582.27|10582.27|10579.33|10579.33|0
1650986560000|2022-04-26 15:22:40|10580.55|10580.55|10580.06|10580.06|10580.55|10580.55|10580.06|10580.06|0
1650986570000|2022-04-26 15:22:50|10580.24|10580.24|10577.55|10577.55|10580.28|10580.28|10577.55|10577.55|0
1650986580000|2022-04-26 15:23:00|10577.73|10577.73|10577.8|10577.8|10577.8|10577.8|10577.73|10577.73|0
1650986590000|2022-04-26 15:23:10|10576.62|10576.62|10576.54|10576.54|10576.79|10576.79|10576.54|10576.54|0
1650986600000|2022-04-26 15:23:20|10576.03|10576.03|10577.49|10577.49|10577.89|10577.89|10576.03|10576.03|0
1650986610000|2022-04-26 15:23:30|10577.56|10577.56|10576.07|10576.07|10577.56|10577.56|10575.09|10575.09|0
1650986630000|2022-04-26 15:23:50|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|10576.41|0
1650986640000|2022-04-26 15:24:00|10575.89|10575.89|10575.6|10575.6|10576.24|10576.24|10574.41|10574.41|0
1650986650000|2022-04-26 15:24:10|10574.05|10574.05|10574.07|10574.07|10574.87|10574.87|10572.89|10572.89|0
1650986660000|2022-04-26 15:24:20|10574.42|10574.42|10577.05|10577.05|10577.11|10577.11|10574.42|10574.42|0
1650986670000|2022-04-26 15:24:30|10576.82|10576.82|10576.47|10576.47|10578|10578|10576.47|10576.47|0
1650986680000|2022-04-26 15:24:40|10576.81|10576.81|10576.31|10576.31|10576.81|10576.81|10576.31|10576.31|0
1650986690000|2022-04-26 15:24:50|10576.19|10576.19|10575.33|10575.33|10576.19|10576.19|10575.23|10575.23|0
1650986700000|2022-04-26 15:25:00|10574.93|10574.93|10576.2|10576.2|10576.41|10576.41|10574.93|10574.93|0
1650986710000|2022-04-26 15:25:10|10575.85|10575.85|10577.06|10577.06|10577.4|10577.4|10575.85|10575.85|0
1650986720000|2022-04-26 15:25:20|10577.4|10577.4|10578.02|10578.02|10578.19|10578.19|10577.4|10577.4|0
1650986730000|2022-04-26 15:25:30|10578.52|10578.52|10579.84|10579.84|10579.84|10579.84|10578.31|10578.31|0
1650986740000|2022-04-26 15:25:40|10578.65|10578.65|10579.95|10579.95|10579.95|10579.95|10578.65|10578.65|0
1650986750000|2022-04-26 15:25:50|10580.35|10580.35|10583.52|10583.52|10584.82|10584.82|10580.35|10580.35|0
1650986760000|2022-04-26 15:26:00|10584.3|10584.3|10585.74|10585.74|10585.74|10585.74|10584.3|10584.3|0
1650986770000|2022-04-26 15:26:10|10585.97|10585.97|10584.69|10584.69|10585.97|10585.97|10584.69|10584.69|0
1650986780000|2022-04-26 15:26:20|10584.86|10584.86|10586.29|10586.29|10586.29|10586.29|10584.69|10584.69|0
1650986790000|2022-04-26 15:26:30|10586.69|10586.69|10587.62|10587.62|10588.39|10588.39|10586.69|10586.69|0
1650986800000|2022-04-26 15:26:40|10586.44|10586.44|10586.24|10586.24|10586.44|10586.44|10586.23|10586.23|0
1650986810000|2022-04-26 15:26:50|10586.3|10586.3|10589.07|10589.07|10589.07|10589.07|10586.05|10586.05|0
1650986820000|2022-04-26 15:27:00|10587.88|10587.88|10587.88|10587.88|10589.07|10589.07|10587.88|10587.88|0
1650986830000|2022-04-26 15:27:10|10587.96|10587.96|10588.65|10588.65|10588.65|10588.65|10587.96|10587.96|0
1650986840000|2022-04-26 15:27:20|10588.48|10588.48|10590.03|10590.03|10590.03|10590.03|10588.4|10588.4|0
1650986850000|2022-04-26 15:27:30|10588.85|10588.85|10588.51|10588.51|10588.85|10588.85|10588.16|10588.16|0
1650986860000|2022-04-26 15:27:40|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|0
1650986870000|2022-04-26 15:27:50|10587.37|10587.37|10588.71|10588.71|10588.71|10588.71|10587.27|10587.27|0
1650986880000|2022-04-26 15:28:00|10588.37|10588.37|10588.84|10588.84|10588.84|10588.84|10587.47|10587.47|0
1650986890000|2022-04-26 15:28:10|10589.53|10589.53|10590.44|10590.44|10590.44|10590.44|10589.41|10589.41|0
1650986900000|2022-04-26 15:28:20|10589.26|10589.26|10586.2|10586.2|10589.26|10589.26|10586.2|10586.2|0
1650986910000|2022-04-26 15:28:30|10585.8|10585.8|10583.88|10583.88|10585.8|10585.8|10583.48|10583.48|0
1650986920000|2022-04-26 15:28:40|10584.05|10584.05|10585.38|10585.38|10585.38|10585.38|10583.65|10583.65|0
1650986930000|2022-04-26 15:28:50|10585.73|10585.73|10586.09|10586.09|10586.09|10586.09|10585.73|10585.73|0
1650986940000|2022-04-26 15:29:00|10585.75|10585.75|10585.21|10585.21|10585.75|10585.75|10585.21|10585.21|0
1650986950000|2022-04-26 15:29:10|10584.48|10584.48|10584.89|10584.89|10584.96|10584.96|10584.48|10584.48|0
1650986960000|2022-04-26 15:29:20|10584.99|10584.99|10584.57|10584.57|10585.06|10585.06|10584.57|10584.57|0
1650986970000|2022-04-26 15:29:30|10584.17|10584.17|10584.53|10584.53|10584.7|10584.7|10583.2|10583.2|0
1650986980000|2022-04-26 15:29:40|10583.56|10583.56|10581.89|10581.89|10584.21|10584.21|10581.66|10581.66|0
1650986990000|2022-04-26 15:29:50|10582.19|10582.19|10579.95|10579.95|10582.31|10582.31|10579.82|10579.82|0
1651043700000|2022-04-27 07:15:00|10544.9|10544.9|10542.23|10542.23|10545.2|10545.2|10541.96|10541.96|0
1651043710000|2022-04-27 07:15:10|10542.4|10542.4|10544.89|10544.89|10545.68|10545.68|10542.4|10542.4|0
1651043720000|2022-04-27 07:15:20|10545.02|10545.02|10545.23|10545.23|10545.58|10545.58|10544.9|10544.9|0
1651043730000|2022-04-27 07:15:30|10544.83|10544.83|10551.14|10551.14|10551.51|10551.51|10543.84|10543.84|0
1651043750000|2022-04-27 07:15:50|10551.56|10551.56|10549.81|10549.81|10551.74|10551.74|10549.81|10549.81|0
1651043760000|2022-04-27 07:16:00|10550.24|10550.24|10551.52|10551.52|10551.52|10551.52|10548.49|10548.49|0
1651043770000|2022-04-27 07:16:10|10551.13|10551.13|10550.2|10550.2|10551.13|10551.13|10550.2|10550.2|0
1651043780000|2022-04-27 07:16:20|10549.68|10549.68|10547.37|10547.37|10549.68|10549.68|10547.37|10547.37|0
1651043790000|2022-04-27 07:16:30|10547.11|10547.11|10545.96|10545.96|10547.34|10547.34|10545.96|10545.96|0
1651043800000|2022-04-27 07:16:40|10546.11|10546.11|10544.64|10544.64|10546.11|10546.11|10544.64|10544.64|0
1651043810000|2022-04-27 07:16:50|10544.95|10544.95|10542.66|10542.66|10545.35|10545.35|10542.66|10542.66|0
1651043820000|2022-04-27 07:17:00|10542.43|10542.43|10538.93|10538.93|10542.43|10542.43|10538.93|10538.93|0
1651043830000|2022-04-27 07:17:10|10539|10539|10536.4|10536.4|10539|10539|10536.4|10536.4|0
1651043840000|2022-04-27 07:17:20|10537.26|10537.26|10538.5|10538.5|10539.17|10539.17|10537.14|10537.14|0
1651043850000|2022-04-27 07:17:30|10538.85|10538.85|10538.01|10538.01|10539.06|10539.06|10538.01|10538.01|0
1651043860000|2022-04-27 07:17:40|10537.8|10537.8|10538.99|10538.99|10538.99|10538.99|10537.8|10537.8|0
1651043870000|2022-04-27 07:17:50|10539.41|10539.41|10537.18|10537.18|10539.41|10539.41|10537.01|10537.01|0
1651043880000|2022-04-27 07:18:00|10539.14|10539.14|10540|10540|10540|10540|10539.14|10539.14|0
1651043890000|2022-04-27 07:18:10|10540.97|10540.97|10542.82|10542.82|10542.82|10542.82|10540.97|10540.97|0
1651043900000|2022-04-27 07:18:20|10542.06|10542.06|10541.48|10541.48|10543.69|10543.69|10541.48|10541.48|0
1651043920000|2022-04-27 07:18:40|10541.69|10541.69|10542.81|10542.81|10542.81|10542.81|10541.6|10541.6|0
1651043930000|2022-04-27 07:18:50|10542.64|10542.64|10543.16|10543.16|10543.16|10543.16|10542.64|10542.64|0
1651043940000|2022-04-27 07:19:00|10543.37|10543.37|10549.67|10549.67|10549.67|10549.67|10543.19|10543.19|0
1651043950000|2022-04-27 07:19:10|10550.21|10550.21|10550.42|10550.42|10550.42|10550.42|10550.09|10550.09|0
1651043960000|2022-04-27 07:19:20|10550.49|10550.49|10549.9|10549.9|10550.65|10550.65|10549.82|10549.82|0
1651043970000|2022-04-27 07:19:30|10548.71|10548.71|10541.54|10541.54|10548.71|10548.71|10541.54|10541.54|0
1651043980000|2022-04-27 07:19:40|10540.35|10540.35|10541.51|10541.51|10541.51|10541.51|10539.12|10539.12|0
1651043990000|2022-04-27 07:19:50|10541.66|10541.66|10541.16|10541.16|10542.09|10542.09|10541.16|10541.16|0
1651044000000|2022-04-27 07:20:00|10540.37|10540.37|10541.9|10541.9|10541.9|10541.9|10540.37|10540.37|0
1651044010000|2022-04-27 07:20:10|10541.98|10541.98|10542.32|10542.32|10542.32|10542.32|10541.63|10541.63|0
1651044030000|2022-04-27 07:20:30|10542.44|10542.44|10542.02|10542.02|10542.44|10542.44|10542.02|10542.02|0
1651044040000|2022-04-27 07:20:40|10542.99|10542.99|10542.25|10542.25|10542.99|10542.99|10541.99|10541.99|0
1651044050000|2022-04-27 07:20:50|10541.83|10541.83|10534.96|10534.96|10543.85|10543.85|10534.96|10534.96|0
1651044060000|2022-04-27 07:21:00|10535.08|10535.08|10535.6|10535.6|10535.6|10535.6|10535.08|10535.08|0
1651044070000|2022-04-27 07:21:10|10535.85|10535.85|10537.3|10537.3|10537.3|10537.3|10535.85|10535.85|0
1651044080000|2022-04-27 07:21:20|10537.45|10537.45|10536.91|10536.91|10537.45|10537.45|10536.91|10536.91|0
1651044090000|2022-04-27 07:21:30|10537.41|10537.41|10537.6|10537.6|10538.57|10538.57|10537.41|10537.41|0
1651044100000|2022-04-27 07:21:40|10537.72|10537.72|10535.77|10535.77|10537.72|10537.72|10535.41|10535.41|0
1651044110000|2022-04-27 07:21:50|10535.35|10535.35|10531.71|10531.71|10535.35|10535.35|10531.71|10531.71|0
1651044120000|2022-04-27 07:22:00|10530.85|10530.85|10533.3|10533.3|10533.3|10533.3|10530.85|10530.85|0
1651044130000|2022-04-27 07:22:10|10532.9|10532.9|10539.12|10539.12|10542.55|10542.55|10532.76|10532.76|0
1651044140000|2022-04-27 07:22:20|10538.31|10538.31|10535.57|10535.57|10538.31|10538.31|10535.57|10535.57|0
1651044150000|2022-04-27 07:22:30|10534.26|10534.26|10536.27|10536.27|10536.27|10536.27|10534.26|10534.26|0
1651044160000|2022-04-27 07:22:40|10535.09|10535.09|10534.62|10534.62|10535.09|10535.09|10534.62|10534.62|0
1651044170000|2022-04-27 07:22:50|10534.79|10534.79|10531.49|10531.49|10534.79|10534.79|10531.49|10531.49|0
1651044180000|2022-04-27 07:23:00|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|0
1651044190000|2022-04-27 07:23:10|10535.52|10535.52|10534.56|10534.56|10536.71|10536.71|10534.56|10534.56|0
1651044200000|2022-04-27 07:23:20|10534.26|10534.26|10533.68|10533.68|10534.26|10534.26|10533.28|10533.28|0
1651044210000|2022-04-27 07:23:30|10533.55|10533.55|10529.45|10529.45|10533.55|10533.55|10529.45|10529.45|0
1651044220000|2022-04-27 07:23:40|10528.27|10528.27|10526.9|10526.9|10528.67|10528.67|10525.93|10525.93|0
1651044230000|2022-04-27 07:23:50|10527.59|10527.59|10529.25|10529.25|10529.25|10529.25|10527.3|10527.3|0
1651044240000|2022-04-27 07:24:00|10529.17|10529.17|10531.29|10531.29|10531.81|10531.81|10529.17|10529.17|0
1651044250000|2022-04-27 07:24:10|10531.52|10531.52|10532.71|10532.71|10533.89|10533.89|10531.52|10531.52|0
1651044260000|2022-04-27 07:24:20|10533.21|10533.21|10535.58|10535.58|10535.58|10535.58|10533.13|10533.13|0
1651044270000|2022-04-27 07:24:30|10533.26|10533.26|10539.65|10539.65|10539.65|10539.65|10533.26|10533.26|0
1651044280000|2022-04-27 07:24:40|10539.73|10539.73|10532.76|10532.76|10539.73|10539.73|10532.58|10532.58|0
1651044290000|2022-04-27 07:24:50|10532.56|10532.56|10530.07|10530.07|10532.56|10532.56|10530.07|10530.07|0
1651044300000|2022-04-27 07:25:00|10529.64|10529.64|10531.83|10531.83|10531.83|10531.83|10528.68|10528.68|0
1651044310000|2022-04-27 07:25:10|10532.91|10532.91|10532.56|10532.56|10532.91|10532.91|10532.56|10532.56|0
1651044320000|2022-04-27 07:25:20|10532.22|10532.22|10533.4|10533.4|10533.4|10533.4|10532.22|10532.22|0
1651044330000|2022-04-27 07:25:30|10533|10533|10526.95|10526.95|10533|10533|10525|10525|0
1651044340000|2022-04-27 07:25:40|10527.08|10527.08|10524.48|10524.48|10527.12|10527.12|10524.48|10524.48|0
1651044350000|2022-04-27 07:25:50|10523.79|10523.79|10524.97|10524.97|10524.97|10524.97|10523.79|10523.79|0
1651044360000|2022-04-27 07:26:00|10522.75|10522.75|10521.32|10521.32|10522.75|10522.75|10520.69|10520.69|0
1651044370000|2022-04-27 07:26:10|10522.12|10522.12|10521.54|10521.54|10522.81|10522.81|10521.54|10521.54|0
1651044380000|2022-04-27 07:26:20|10521.14|10521.14|10520.44|10520.44|10521.14|10521.14|10520.44|10520.44|0
1651044390000|2022-04-27 07:26:30|10518.07|10518.07|10509.13|10509.13|10518.07|10518.07|10509.13|10509.13|0
1651044400000|2022-04-27 07:26:40|10508.72|10508.72|10507.13|10507.13|10508.72|10508.72|10507.13|10507.13|0
1651044410000|2022-04-27 07:26:50|10505.95|10505.95|10504.61|10504.61|10505.95|10505.95|10504.61|10504.61|0
1651044420000|2022-04-27 07:27:00|10503.58|10503.58|10496.78|10496.78|10503.78|10503.78|10496.78|10496.78|0
1651044430000|2022-04-27 07:27:10|10494.82|10494.82|10495.8|10495.8|10495.8|10495.8|10494.82|10494.82|0
1651044440000|2022-04-27 07:27:20|10496.98|10496.98|10495.89|10495.89|10496.98|10496.98|10495.14|10495.14|0
1651044450000|2022-04-27 07:27:30|10496.06|10496.06|10496.49|10496.49|10496.86|10496.86|10496.06|10496.06|0
1651044460000|2022-04-27 07:27:40|10496.83|10496.83|10499.19|10499.19|10499.42|10499.42|10496.72|10496.72|0
1651044470000|2022-04-27 07:27:50|10498.92|10498.92|10493.08|10493.08|10498.92|10498.92|10493.08|10493.08|0
1651044480000|2022-04-27 07:28:00|10492.73|10492.73|10484.76|10484.76|10492.73|10492.73|10484.76|10484.76|0
1651044490000|2022-04-27 07:28:10|10484.07|10484.07|10487.37|10487.37|10488.31|10488.31|10483.11|10483.11|0
1651044500000|2022-04-27 07:28:20|10487.57|10487.57|10487.11|10487.11|10487.65|10487.65|10486.78|10486.78|0
1651044510000|2022-04-27 07:28:30|10486.69|10486.69|10486.52|10486.52|10486.92|10486.92|10486.52|10486.52|0
1651044520000|2022-04-27 07:28:40|10486.99|10486.99|10484.13|10484.13|10486.99|10486.99|10484.13|10484.13|0
1651044530000|2022-04-27 07:28:50|10484.6|10484.6|10484.2|10484.2|10485.11|10485.11|10484.2|10484.2|0
1651044540000|2022-04-27 07:29:00|10482.78|10482.78|10481.3|10481.3|10482.78|10482.78|10481.19|10481.19|0
1651044550000|2022-04-27 07:29:10|10482.28|10482.28|10481.92|10481.92|10482.28|10482.28|10481.77|10481.77|0
1651044560000|2022-04-27 07:29:20|10483.87|10483.87|10484.41|10484.41|10484.41|10484.41|10483.87|10483.87|0
1651044570000|2022-04-27 07:29:30|10486.78|10486.78|10485.13|10485.13|10487.35|10487.35|10484.15|10484.15|0
1651044580000|2022-04-27 07:29:40|10483.21|10483.21|10483.53|10483.53|10483.68|10483.68|10483.21|10483.21|0
1651044590000|2022-04-27 07:29:50|10484.32|10484.32|10483.97|10483.97|10484.84|10484.84|10483.97|10483.97|0
1651044600000|2022-04-27 07:30:00|10483.85|10483.85|10485.45|10485.45|10485.66|10485.66|10482.63|10482.63|0
1651044610000|2022-04-27 07:30:10|10485.71|10485.71|10487.92|10487.92|10488.28|10488.28|10485.54|10485.54|0
1651044620000|2022-04-27 07:30:20|10488.12|10488.12|10488.51|10488.51|10488.51|10488.51|10487.99|10487.99|0
1651044630000|2022-04-27 07:30:30|10488.36|10488.36|10488.46|10488.46|10488.5|10488.5|10487.96|10487.96|0
1651044640000|2022-04-27 07:30:40|10489.91|10489.91|10490.6|10490.6|10490.6|10490.6|10489.91|10489.91|0
1651044650000|2022-04-27 07:30:50|10490.72|10490.72|10492.32|10492.32|10492.66|10492.66|10490.72|10490.72|0
1651044660000|2022-04-27 07:31:00|10492.15|10492.15|10491.69|10491.69|10492.15|10492.15|10491.69|10491.69|0
1651044670000|2022-04-27 07:31:10|10492.84|10492.84|10492.96|10492.96|10492.96|10492.96|10492.84|10492.84|0
1651044680000|2022-04-27 07:31:20|10492.84|10492.84|10492.8|10492.8|10492.84|10492.84|10492.5|10492.5|0
1651044690000|2022-04-27 07:31:30|10494.76|10494.76|10498.5|10498.5|10498.5|10498.5|10494.37|10494.37|0
1651044700000|2022-04-27 07:31:40|10498.61|10498.61|10499.73|10499.73|10499.73|10499.73|10498.35|10498.35|0
1651044710000|2022-04-27 07:31:50|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|10499.28|0
1651044720000|2022-04-27 07:32:00|10500.14|10500.14|10502.64|10502.64|10502.64|10502.64|10500.02|10500.02|0
1651044730000|2022-04-27 07:32:10|10505.57|10505.57|10509.13|10509.13|10509.13|10509.13|10505.57|10505.57|0
1651044740000|2022-04-27 07:32:20|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|10511.49|0
1651044750000|2022-04-27 07:32:30|10511.42|10511.42|10511.8|10511.8|10511.8|10511.8|10511.38|10511.38|0
1651044770000|2022-04-27 07:32:50|10512.83|10512.83|10512.71|10512.71|10512.83|10512.83|10512.71|10512.71|0
1651044780000|2022-04-27 07:33:00|10512.97|10512.97|10513.13|10513.13|10513.13|10513.13|10512.71|10512.71|0
1651044790000|2022-04-27 07:33:10|10512.92|10512.92|10513.04|10513.04|10513.16|10513.16|10512.92|10512.92|0
1651044800000|2022-04-27 07:33:20|10514.22|10514.22|10515.2|10515.2|10515.2|10515.2|10514.22|10514.22|0
1651044810000|2022-04-27 07:33:30|10515.51|10515.51|10514.27|10514.27|10515.51|10515.51|10514.27|10514.27|0
1651044820000|2022-04-27 07:33:40|10514.44|10514.44|10516.34|10516.34|10516.34|10516.34|10514.44|10514.44|0
1651044830000|2022-04-27 07:33:50|10516.4|10516.4|10519.32|10519.32|10520.34|10520.34|10516.25|10516.25|0
1651044840000|2022-04-27 07:34:00|10521.27|10521.27|10521.27|10521.27|10521.27|10521.27|10521.27|10521.27|0
1651044850000|2022-04-27 07:34:10|10521.16|10521.16|10523.53|10523.53|10523.53|10523.53|10521.16|10521.16|0
1651044860000|2022-04-27 07:34:20|10523.19|10523.19|10523.83|10523.83|10523.83|10523.83|10523.19|10523.19|0
1651044870000|2022-04-27 07:34:30|10523.99|10523.99|10523.99|10523.99|10523.99|10523.99|10523.88|10523.88|0
1651044880000|2022-04-27 07:34:40|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|0
1651044890000|2022-04-27 07:34:50|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|10524.17|0
1651044900000|2022-04-27 07:35:00|10524.25|10524.25|10524.14|10524.14|10525.11|10525.11|10524.14|10524.14|0
1651044910000|2022-04-27 07:35:10|10524.01|10524.01|10528.45|10528.45|10528.45|10528.45|10524.01|10524.01|0
1651044920000|2022-04-27 07:35:20|10528.84|10528.84|10531.54|10531.54|10531.54|10531.54|10528.84|10528.84|0
1651044930000|2022-04-27 07:35:30|10531.94|10531.94|10537.1|10537.1|10537.1|10537.1|10531.94|10531.94|0
1651044940000|2022-04-27 07:35:40|10536.67|10536.67|10536.7|10536.7|10536.7|10536.7|10535.39|10535.39|0
1651044950000|2022-04-27 07:35:50|10537.39|10537.39|10538.15|10538.15|10539.04|10539.04|10537.39|10537.39|0
1651044960000|2022-04-27 07:36:00|10538.49|10538.49|10538.67|10538.67|10538.86|10538.86|10538.49|10538.49|0
1651044980000|2022-04-27 07:36:20|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1651044990000|2022-04-27 07:36:30|10538.24|10538.24|10539.08|10539.08|10539.08|10539.08|10538.24|10538.24|0
1651045000000|2022-04-27 07:36:40|10538.98|10538.98|10539|10539|10539.69|10539.69|10538.63|10538.63|0
1651045010000|2022-04-27 07:36:50|10538.87|10538.87|10539.22|10539.22|10539.22|10539.22|10538.87|10538.87|0
1651045020000|2022-04-27 07:37:00|10538.53|10538.53|10538.55|10538.55|10538.63|10538.63|10537.99|10537.99|0
1651045030000|2022-04-27 07:37:10|10538.78|10538.78|10539.2|10539.2|10539.22|10539.22|10538.78|10538.78|0
1651045040000|2022-04-27 07:37:20|10539.54|10539.54|10541.57|10541.57|10541.57|10541.57|10539.54|10539.54|0
1651045050000|2022-04-27 07:37:30|10543.52|10543.52|10544.65|10544.65|10545.83|10545.83|10543.52|10543.52|0
1651045060000|2022-04-27 07:37:40|10544.99|10544.99|10550.13|10550.13|10550.13|10550.13|10544.08|10544.08|0
1651045070000|2022-04-27 07:37:50|10549.16|10549.16|10549.98|10549.98|10549.98|10549.98|10549.16|10549.16|0
1651045080000|2022-04-27 07:38:00|10550.24|10550.24|10550|10550|10550.5|10550.5|10550|10550|0
1651045090000|2022-04-27 07:38:10|10549.81|10549.81|10552.13|10552.13|10552.13|10552.13|10549.81|10549.81|0
1651045100000|2022-04-27 07:38:20|10552.47|10552.47|10552.98|10552.98|10553.73|10553.73|10552.47|10552.47|0
1651045110000|2022-04-27 07:38:30|10552.64|10552.64|10553.54|10553.54|10554.16|10554.16|10552.64|10552.64|0
1651045120000|2022-04-27 07:38:40|10554.09|10554.09|10554.7|10554.7|10554.7|10554.7|10554.03|10554.03|0
1651045130000|2022-04-27 07:38:50|10556.21|10556.21|10558.12|10558.12|10559.59|10559.59|10556.21|10556.21|0
1651045140000|2022-04-27 07:39:00|10557.87|10557.87|10557.81|10557.81|10557.87|10557.87|10557.47|10557.47|0
1651045150000|2022-04-27 07:39:10|10557.89|10557.89|10558.49|10558.49|10558.49|10558.49|10557.89|10557.89|0
1651045160000|2022-04-27 07:39:20|10559.68|10559.68|10560.33|10560.33|10560.59|10560.59|10559.68|10559.68|0
1651045170000|2022-04-27 07:39:30|10560.27|10560.27|10560.27|10560.27|10560.27|10560.27|10560.27|10560.27|0
1651045180000|2022-04-27 07:39:40|10560.48|10560.48|10560.13|10560.13|10560.48|10560.48|10560.13|10560.13|0
1651045190000|2022-04-27 07:39:50|10560.27|10560.27|10560.49|10560.49|10560.61|10560.61|10560.27|10560.27|0
1651045200000|2022-04-27 07:40:00|10561|10561|10564.11|10564.11|10564.11|10564.11|10560.9|10560.9|0
1651045210000|2022-04-27 07:40:10|10564.22|10564.22|10566.38|10566.38|10566.38|10566.38|10564.22|10564.22|0
1651045220000|2022-04-27 07:40:20|10565.19|10565.19|10565.08|10565.08|10565.2|10565.2|10564.87|10564.87|0
1651045230000|2022-04-27 07:40:30|10566.27|10566.27|10566.13|10566.13|10566.27|10566.27|10565.88|10565.88|0
1651045240000|2022-04-27 07:40:40|10566.48|10566.48|10566.48|10566.48|10566.48|10566.48|10566.48|10566.48|0
1651045250000|2022-04-27 07:40:50|10567.66|10567.66|10567.98|10567.98|10567.98|10567.98|10567.66|10567.66|0
1651045260000|2022-04-27 07:41:00|10568.14|10568.14|10571.39|10571.39|10571.39|10571.39|10568.14|10568.14|0
1651045270000|2022-04-27 07:41:10|10571.04|10571.04|10572.74|10572.74|10573.71|10573.71|10571.04|10571.04|0
1651045280000|2022-04-27 07:41:20|10572.39|10572.39|10572.66|10572.66|10572.66|10572.66|10572.39|10572.39|0
1651045290000|2022-04-27 07:41:30|10573.92|10573.92|10573.01|10573.01|10573.92|10573.92|10573.01|10573.01|0
1651045300000|2022-04-27 07:41:40|10573.36|10573.36|10572.88|10572.88|10573.36|10573.36|10572.88|10572.88|0
1651045310000|2022-04-27 07:41:50|10572.19|10572.19|10571.37|10571.37|10572.19|10572.19|10571.21|10571.21|0
1651045320000|2022-04-27 07:42:00|10571.71|10571.71|10573.62|10573.62|10573.72|10573.72|10571.71|10571.71|0
1651045330000|2022-04-27 07:42:10|10573.97|10573.97|10573.97|10573.97|10573.97|10573.97|10573.97|10573.97|0
1651045340000|2022-04-27 07:42:20|10574.04|10574.04|10576.07|10576.07|10576.07|10576.07|10574.04|10574.04|0
1651045350000|2022-04-27 07:42:30|10575.84|10575.84|10576.14|10576.14|10576.85|10576.85|10575.84|10575.84|0
1651045360000|2022-04-27 07:42:40|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|0
1651045370000|2022-04-27 07:42:50|10578.59|10578.59|10578.6|10578.6|10579.48|10579.48|10578.29|10578.29|0
1651045380000|2022-04-27 07:43:00|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|10578.26|0
1651045390000|2022-04-27 07:43:10|10576.3|10576.3|10579.23|10579.23|10579.23|10579.23|10576.3|10576.3|0
1651045400000|2022-04-27 07:43:20|10579.4|10579.4|10581.97|10581.97|10581.97|10581.97|10579.4|10579.4|0
1651045410000|2022-04-27 07:43:30|10583.93|10583.93|10586.89|10586.89|10586.89|10586.89|10583.93|10583.93|0
1651045420000|2022-04-27 07:43:40|10587.12|10587.12|10586.5|10586.5|10587.12|10587.12|10586.5|10586.5|0
1651045430000|2022-04-27 07:43:50|10585.52|10585.52|10586.93|10586.93|10586.93|10586.93|10584.97|10584.97|0
1651045440000|2022-04-27 07:44:00|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|10588.11|0
1651045450000|2022-04-27 07:44:10|10588.45|10588.45|10588.64|10588.64|10588.64|10588.64|10587.11|10587.11|0
1651045460000|2022-04-27 07:44:20|10589.62|10589.62|10590.46|10590.46|10591.23|10591.23|10589.62|10589.62|0
1651045470000|2022-04-27 07:44:30|10590.62|10590.62|10588.06|10588.06|10590.62|10590.62|10587.65|10587.65|0
1651045480000|2022-04-27 07:44:40|10588.97|10588.97|10589.88|10589.88|10589.88|10589.88|10588.06|10588.06|0
1651045490000|2022-04-27 07:44:50|10589.67|10589.67|10589.32|10589.32|10589.67|10589.67|10588.98|10588.98|0
1651045500000|2022-04-27 07:45:00|10588.97|10588.97|10592.96|10592.96|10592.96|10592.96|10588.86|10588.86|0
1651045510000|2022-04-27 07:45:10|10594.36|10594.36|10590.77|10590.77|10594.64|10594.64|10590.69|10590.69|0
1651045520000|2022-04-27 07:45:20|10591.16|10591.16|10590.61|10590.61|10591.16|10591.16|10590.61|10590.61|0
1651045530000|2022-04-27 07:45:30|10587.68|10587.68|10586.38|10586.38|10587.68|10587.68|10586.38|10586.38|0
1651045540000|2022-04-27 07:45:40|10585.98|10585.98|10586.22|10586.22|10586.38|10586.38|10585.98|10585.98|0
1651045550000|2022-04-27 07:45:50|10585.96|10585.96|10586.63|10586.63|10586.63|10586.63|10585.96|10585.96|0
1651045560000|2022-04-27 07:46:00|10586.73|10586.73|10586.73|10586.73|10586.73|10586.73|10586.73|10586.73|0
1651045570000|2022-04-27 07:46:10|10586.35|10586.35|10587.18|10587.18|10587.44|10587.44|10586.35|10586.35|0
1651045580000|2022-04-27 07:46:20|10588.38|10588.38|10588.38|10588.38|10588.38|10588.38|10588.38|10588.38|0
1651045590000|2022-04-27 07:46:30|10589.56|10589.56|10589.89|10589.89|10590.47|10590.47|10589.56|10589.56|0
1651045600000|2022-04-27 07:46:40|10589.79|10589.79|10594.62|10594.62|10594.67|10594.67|10589.79|10589.79|0
1651045610000|2022-04-27 07:46:50|10594.88|10594.88|10594.51|10594.51|10595.85|10595.85|10594.51|10594.51|0
1651045620000|2022-04-27 07:47:00|10595.69|10595.69|10597.33|10597.33|10597.56|10597.56|10595.69|10595.69|0
1651045630000|2022-04-27 07:47:10|10597.22|10597.22|10597.22|10597.22|10597.22|10597.22|10597.22|10597.22|0
1651045640000|2022-04-27 07:47:20|10597.42|10597.42|10596.02|10596.02|10597.42|10597.42|10596.02|10596.02|0
1651045650000|2022-04-27 07:47:30|10596.56|10596.56|10597.73|10597.73|10597.73|10597.73|10596.56|10596.56|0
1651045670000|2022-04-27 07:47:50|10598.14|10598.14|10598.24|10598.24|10599.15|10599.15|10598.14|10598.14|0
1651045680000|2022-04-27 07:48:00|10598.12|10598.12|10598.01|10598.01|10598.12|10598.12|10598.01|10598.01|0
1651045690000|2022-04-27 07:48:10|10597.66|10597.66|10598.01|10598.01|10598.01|10598.01|10597.66|10597.66|0
1651045700000|2022-04-27 07:48:20|10597.66|10597.66|10597.32|10597.32|10597.66|10597.66|10597.2|10597.2|0
1651045710000|2022-04-27 07:48:30|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|10597.38|0
1651045720000|2022-04-27 07:48:40|10597.27|10597.27|10596.58|10596.58|10597.27|10597.27|10596.58|10596.58|0
1651045730000|2022-04-27 07:48:50|10596.46|10596.46|10596.46|10596.46|10596.46|10596.46|10596.46|10596.46|0
1651045740000|2022-04-27 07:49:00|10597.64|10597.64|10597.3|10597.3|10597.64|10597.64|10597.3|10597.3|0
1651045750000|2022-04-27 07:49:10|10597.46|10597.46|10596.1|10596.1|10597.46|10597.46|10596.1|10596.1|0
1651045760000|2022-04-27 07:49:20|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|10595.76|0
1651045770000|2022-04-27 07:49:30|10595.25|10595.25|10594.07|10594.07|10595.25|10595.25|10594.07|10594.07|0
1651045780000|2022-04-27 07:49:40|10593.84|10593.84|10594.73|10594.73|10594.99|10594.99|10593.84|10593.84|0
1651045790000|2022-04-27 07:49:50|10594.52|10594.52|10594.68|10594.68|10594.68|10594.68|10593.49|10593.49|0
1651045800000|2022-04-27 07:50:00|10595.58|10595.58|10597.96|10597.96|10597.96|10597.96|10594.78|10594.78|0
1651045820000|2022-04-27 07:50:20|10598.2|10598.2|10597.36|10597.36|10598.57|10598.57|10597.36|10597.36|0
1651045840000|2022-04-27 07:50:40|10597.71|10597.71|10598.02|10598.02|10598.02|10598.02|10597.59|10597.59|0
1651045850000|2022-04-27 07:50:50|10600.18|10600.18|10598.6|10598.6|10600.18|10600.18|10598.6|10598.6|0
1651045860000|2022-04-27 07:51:00|10599.06|10599.06|10600.92|10600.92|10600.92|10600.92|10599.06|10599.06|0
1651045870000|2022-04-27 07:51:10|10601.61|10601.61|10605.35|10605.35|10605.93|10605.93|10601.61|10601.61|0
1651045880000|2022-04-27 07:51:20|10604.96|10604.96|10604.96|10604.96|10604.96|10604.96|10604.96|10604.96|0
1651045890000|2022-04-27 07:51:30|10603.77|10603.77|10603.14|10603.14|10604.96|10604.96|10603.14|10603.14|0
1651045900000|2022-04-27 07:51:40|10603.64|10603.64|10604.79|10604.79|10604.79|10604.79|10603.64|10603.64|0
1651045920000|2022-04-27 07:52:00|10604.64|10604.64|10603.87|10603.87|10604.64|10604.64|10603.87|10603.87|0
1651045930000|2022-04-27 07:52:10|10604.27|10604.27|10602.48|10602.48|10604.27|10604.27|10602.48|10602.48|0
1651045940000|2022-04-27 07:52:20|10601.3|10601.3|10602.28|10602.28|10602.28|10602.28|10601.3|10601.3|0
1651045950000|2022-04-27 07:52:30|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|10602.63|0
1651045960000|2022-04-27 07:52:40|10603.6|10603.6|10605.02|10605.02|10605.02|10605.02|10603.49|10603.49|0
1651045970000|2022-04-27 07:52:50|10605.81|10605.81|10606.8|10606.8|10606.8|10606.8|10605.81|10605.81|0
1651045980000|2022-04-27 07:53:00|10607.58|10607.58|10611.71|10611.71|10611.71|10611.71|10607.58|10607.58|0
1651045990000|2022-04-27 07:53:10|10612.6|10612.6|10612.82|10612.82|10612.82|10612.82|10612.25|10612.25|0
1651046000000|2022-04-27 07:53:20|10613.2|10613.2|10613.06|10613.06|10613.72|10613.72|10613.06|10613.06|0
1651046010000|2022-04-27 07:53:30|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|0
1651046020000|2022-04-27 07:53:40|10613.21|10613.21|10612.98|10612.98|10613.21|10613.21|10612.98|10612.98|0
1651046030000|2022-04-27 07:53:50|10612.77|10612.77|10610.9|10610.9|10612.77|10612.77|10610.47|10610.47|0
1651046040000|2022-04-27 07:54:00|10608.94|10608.94|10608.1|10608.1|10609.29|10609.29|10608.1|10608.1|0
1651046050000|2022-04-27 07:54:10|10607.31|10607.31|10608.01|10608.01|10608.56|10608.56|10607.31|10607.31|0
1651046060000|2022-04-27 07:54:20|10607.89|10607.89|10608.01|10608.01|10608.13|10608.13|10607.89|10607.89|0
1651046080000|2022-04-27 07:54:40|10608.24|10608.24|10613.19|10613.19|10613.19|10613.19|10608.24|10608.24|0
1651046090000|2022-04-27 07:54:50|10614|10614|10613.29|10613.29|10614|10614|10613.29|10613.29|0
1651046100000|2022-04-27 07:55:00|10611.99|10611.99|10611.89|10611.89|10611.99|10611.99|10611.89|10611.89|0
1651046110000|2022-04-27 07:55:10|10611.77|10611.77|10611.4|10611.4|10611.77|10611.77|10611.4|10611.4|0
1651046120000|2022-04-27 07:55:20|10611.67|10611.67|10611.83|10611.83|10611.83|10611.83|10611.67|10611.67|0
1651046130000|2022-04-27 07:55:30|10611.95|10611.95|10610.97|10610.97|10611.95|10611.95|10610.97|10610.97|0
1651046140000|2022-04-27 07:55:40|10611.2|10611.2|10611.2|10611.2|10611.2|10611.2|10611.2|10611.2|0
1651046150000|2022-04-27 07:55:50|10610.22|10610.22|10609.43|10609.43|10610.22|10610.22|10609.43|10609.43|0
1651046160000|2022-04-27 07:56:00|10609.31|10609.31|10612.35|10612.35|10612.35|10612.35|10609.31|10609.31|0
1651046170000|2022-04-27 07:56:10|10610.97|10610.97|10612.16|10612.16|10613.23|10613.23|10610.97|10610.97|0
1651046180000|2022-04-27 07:56:20|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|10613.07|0
1651046200000|2022-04-27 07:56:40|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|0
1651046210000|2022-04-27 07:56:50|10614.05|10614.05|10613.83|10613.83|10614.05|10614.05|10613.14|10613.14|0
1651046230000|2022-04-27 07:57:10|10614.06|10614.06|10614.32|10614.32|10614.32|10614.32|10614.06|10614.06|0
1651046240000|2022-04-27 07:57:20|10614.2|10614.2|10614.05|10614.05|10614.2|10614.2|10613.86|10613.86|0
1651046250000|2022-04-27 07:57:30|10614.21|10614.21|10614.1|10614.1|10614.21|10614.21|10614.1|10614.1|0
1651046260000|2022-04-27 07:57:40|10614.25|10614.25|10615.83|10615.83|10616.06|10616.06|10614.25|10614.25|0
1651046270000|2022-04-27 07:57:50|10616.16|10616.16|10614.98|10614.98|10616.16|10616.16|10614.98|10614.98|0
1651046280000|2022-04-27 07:58:00|10614.56|10614.56|10615.88|10615.88|10615.88|10615.88|10614.56|10614.56|0
1651046300000|2022-04-27 07:58:20|10616.36|10616.36|10617.39|10617.39|10617.39|10617.39|10616.36|10616.36|0
1651046310000|2022-04-27 07:58:30|10617.74|10617.74|10617.39|10617.39|10617.74|10617.74|10617.39|10617.39|0
1651046330000|2022-04-27 07:58:50|10617.59|10617.59|10616.65|10616.65|10617.99|10617.99|10616.65|10616.65|0
1651046340000|2022-04-27 07:59:00|10615.23|10615.23|10615|10615|10615.23|10615.23|10614.77|10614.77|0
1651046360000|2022-04-27 07:59:20|10614.84|10614.84|10615.19|10615.19|10615.19|10615.19|10614.84|10614.84|0
1651046370000|2022-04-27 07:59:30|10614.84|10614.84|10615.96|10615.96|10615.96|10615.96|10614.84|10614.84|0
1651046380000|2022-04-27 07:59:40|10615.75|10615.75|10615.35|10615.35|10615.75|10615.75|10615.35|10615.35|0
1651046390000|2022-04-27 07:59:50|10615.77|10615.77|10617.35|10617.35|10617.35|10617.35|10615.56|10615.56|0
1651046400000|2022-04-27 08:00:00|10617.58|10617.58|10619.69|10619.69|10619.69|10619.69|10617.58|10617.58|0
1651046410000|2022-04-27 08:00:10|10619.38|10619.38|10619.08|10619.08|10619.46|10619.46|10619.08|10619.08|0
1651046430000|2022-04-27 08:00:30|10618.97|10618.97|10619.17|10619.17|10619.17|10619.17|10618.97|10618.97|0
1651046440000|2022-04-27 08:00:40|10617.98|10617.98|10617.32|10617.32|10617.98|10617.98|10617.19|10617.19|0
1651046450000|2022-04-27 08:00:50|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|0
1651046460000|2022-04-27 08:01:00|10617.44|10617.44|10619.11|10619.11|10619.11|10619.11|10617.44|10617.44|0
1651046470000|2022-04-27 08:01:10|10621.06|10621.06|10622.37|10622.37|10622.37|10622.37|10621.06|10621.06|0
1651046480000|2022-04-27 08:01:20|10622.63|10622.63|10623.16|10623.16|10623.16|10623.16|10622.27|10622.27|0
1651046500000|2022-04-27 08:01:40|10622.74|10622.74|10622.89|10622.89|10622.89|10622.89|10622.74|10622.74|0
1651046520000|2022-04-27 08:02:00|10620.94|10620.94|10621.02|10621.02|10621.02|10621.02|10620.82|10620.82|0
1651046530000|2022-04-27 08:02:10|10621.35|10621.35|10619.69|10619.69|10621.54|10621.54|10619.69|10619.69|0
1651046540000|2022-04-27 08:02:20|10619.27|10619.27|10619.02|10619.02|10619.27|10619.27|10619.02|10619.02|0
1651046550000|2022-04-27 08:02:30|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1651046560000|2022-04-27 08:02:40|10619.2|10619.2|10618.61|10618.61|10619.2|10619.2|10618.61|10618.61|0
1651046580000|2022-04-27 08:03:00|10617.42|10617.42|10617.3|10617.3|10617.42|10617.42|10617.3|10617.3|0
1651046590000|2022-04-27 08:03:10|10617.09|10617.09|10615.52|10615.52|10617.09|10617.09|10615.14|10615.14|0
1651046600000|2022-04-27 08:03:20|10615.39|10615.39|10613.38|10613.38|10615.52|10615.52|10613.38|10613.38|0
1651046610000|2022-04-27 08:03:30|10613.11|10613.11|10612.75|10612.75|10613.11|10613.11|10612.68|10612.68|0
1651046620000|2022-04-27 08:03:40|10613.1|10613.1|10612.12|10612.12|10613.1|10613.1|10612.12|10612.12|0
1651046630000|2022-04-27 08:03:50|10611.61|10611.61|10611.15|10611.15|10611.61|10611.61|10611.15|10611.15|0
1651046640000|2022-04-27 08:04:00|10611.31|10611.31|10610.13|10610.13|10611.31|10611.31|10610.13|10610.13|0
1651046650000|2022-04-27 08:04:10|10609.73|10609.73|10607.8|10607.8|10609.73|10609.73|10607.8|10607.8|0
1651046660000|2022-04-27 08:04:20|10608.14|10608.14|10608.5|10608.5|10608.5|10608.5|10608.14|10608.14|0
1651046670000|2022-04-27 08:04:30|10608.27|10608.27|10609.25|10609.25|10609.25|10609.25|10608.27|10608.27|0
1651046680000|2022-04-27 08:04:40|10608.9|10608.9|10609.25|10609.25|10609.25|10609.25|10608.9|10608.9|0
1651046690000|2022-04-27 08:04:50|10608.07|10608.07|10605.66|10605.66|10608.07|10608.07|10605.66|10605.66|0
1651046700000|2022-04-27 08:05:00|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|10604.97|0
1651046710000|2022-04-27 08:05:10|10604.57|10604.57|10604.07|10604.07|10604.57|10604.57|10604.07|10604.07|0
1651046720000|2022-04-27 08:05:20|10603.81|10603.81|10603.03|10603.03|10604.21|10604.21|10603.03|10603.03|0
1651046740000|2022-04-27 08:05:40|10602.8|10602.8|10602.64|10602.64|10602.8|10602.8|10602.64|10602.64|0
1651046750000|2022-04-27 08:05:50|10603.65|10603.65|10603.15|10603.15|10603.65|10603.65|10603.15|10603.15|0
1651046760000|2022-04-27 08:06:00|10603.3|10603.3|10604.14|10604.14|10604.3|10604.3|10603.3|10603.3|0
1651046780000|2022-04-27 08:06:20|10602.96|10602.96|10600.87|10600.87|10603.03|10603.03|10598.92|10598.92|0
1651046790000|2022-04-27 08:06:30|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|10602.05|0
1651046800000|2022-04-27 08:06:40|10601.84|10601.84|10602.8|10602.8|10602.8|10602.8|10601.84|10601.84|0
1651046820000|2022-04-27 08:07:00|10602.38|10602.38|10604.54|10604.54|10604.54|10604.54|10602.38|10602.38|0
1651046830000|2022-04-27 08:07:10|10605.33|10605.33|10605.77|10605.77|10605.77|10605.77|10605.33|10605.33|0
1651046840000|2022-04-27 08:07:20|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|10605.92|0
1651046860000|2022-04-27 08:07:40|10606.18|10606.18|10606.18|10606.18|10606.18|10606.18|10606.18|10606.18|0
1651046870000|2022-04-27 08:07:50|10606.25|10606.25|10607.16|10607.16|10607.16|10607.16|10606.25|10606.25|0
1651046880000|2022-04-27 08:08:00|10608.35|10608.35|10608.79|10608.79|10608.79|10608.79|10608.35|10608.35|0
1651046890000|2022-04-27 08:08:10|10608.64|10608.64|10610.01|10610.01|10610.01|10610.01|10608.64|10608.64|0
1651046920000|2022-04-27 08:08:40|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|10609.67|0
1651046940000|2022-04-27 08:09:00|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|0
1651046950000|2022-04-27 08:09:10|10610.23|10610.23|10609.26|10609.26|10610.23|10610.23|10609.26|10609.26|0
1651046960000|2022-04-27 08:09:20|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|10608.23|0
1651046970000|2022-04-27 08:09:30|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10609.84|10609.84|0
1651046980000|2022-04-27 08:09:40|10610.52|10610.52|10611.62|10611.62|10611.62|10611.62|10610.52|10610.52|0
1651046990000|2022-04-27 08:09:50|10611.31|10611.31|10611.31|10611.31|10611.31|10611.31|10611.31|10611.31|0
1651047000000|2022-04-27 08:10:00|10611.48|10611.48|10612.85|10612.85|10613|10613|10611.48|10611.48|0
1651047010000|2022-04-27 08:10:10|10612.97|10612.97|10612.97|10612.97|10612.97|10612.97|10612.97|10612.97|0
1651047020000|2022-04-27 08:10:20|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|10612.73|0
1651047030000|2022-04-27 08:10:30|10610.37|10610.37|10609.18|10609.18|10610.37|10610.37|10609.18|10609.18|0
1651047040000|2022-04-27 08:10:40|10609.34|10609.34|10609.68|10609.68|10609.68|10609.68|10608.99|10608.99|0
1651047050000|2022-04-27 08:10:50|10609.34|10609.34|10609.34|10609.34|10609.34|10609.34|10609.34|10609.34|0
1651047060000|2022-04-27 08:11:00|10609.42|10609.42|10610.47|10610.47|10610.6|10610.6|10609.42|10609.42|0
1651047070000|2022-04-27 08:11:10|10611.65|10611.65|10611.65|10611.65|10611.65|10611.65|10611.65|10611.65|0
1651047080000|2022-04-27 08:11:20|10610.47|10610.47|10611.65|10611.65|10611.65|10611.65|10610.47|10610.47|0
1651047090000|2022-04-27 08:11:30|10611.98|10611.98|10612.09|10612.09|10612.48|10612.48|10611.01|10611.01|0
1651047100000|2022-04-27 08:11:40|10611.35|10611.35|10611.11|10611.11|10611.55|10611.55|10611.11|10611.11|0
1651047110000|2022-04-27 08:11:50|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|10611.5|0
1651047120000|2022-04-27 08:12:00|10611.16|10611.16|10611.16|10611.16|10611.16|10611.16|10611.16|10611.16|0
1651047130000|2022-04-27 08:12:10|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|0
1651047140000|2022-04-27 08:12:20|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|10612.26|0
1651047150000|2022-04-27 08:12:30|10612.47|10612.47|10614|10614|10614|10614|10612.47|10612.47|0
1651047160000|2022-04-27 08:12:40|10614.5|10614.5|10614.5|10614.5|10614.5|10614.5|10614.5|10614.5|0
1651047210000|2022-04-27 08:13:30|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|0
1651047220000|2022-04-27 08:13:40|10615.06|10615.06|10615.27|10615.27|10616.24|10616.24|10615.06|10615.06|0
1651047230000|2022-04-27 08:13:50|10614.58|10614.58|10614.84|10614.84|10614.84|10614.84|10614.58|10614.58|0
1651047240000|2022-04-27 08:14:00|10615.35|10615.35|10615.35|10615.35|10615.35|10615.35|10615.35|10615.35|0
1651047250000|2022-04-27 08:14:10|10615.43|10615.43|10614.32|10614.32|10615.43|10615.43|10614.29|10614.29|0
1651047260000|2022-04-27 08:14:20|10614.2|10614.2|10617.54|10617.54|10617.54|10617.54|10614.2|10614.2|0
1651047270000|2022-04-27 08:14:30|10618.52|10618.52|10618.52|10618.52|10619.16|10619.16|10618.52|10618.52|0
1651047280000|2022-04-27 08:14:40|10618.75|10618.75|10617.68|10617.68|10618.75|10618.75|10617.57|10617.57|0
1651047290000|2022-04-27 08:14:50|10618.02|10618.02|10618.33|10618.33|10619.02|10619.02|10618.02|10618.02|0
1651047300000|2022-04-27 08:15:00|10618.22|10618.22|10617.72|10617.72|10618.22|10618.22|10617.72|10617.72|0
1651047310000|2022-04-27 08:15:10|10617.62|10617.62|10617.97|10617.97|10617.97|10617.97|10617.62|10617.62|0
1651047320000|2022-04-27 08:15:20|10618.94|10618.94|10618.47|10618.47|10619.44|10619.44|10618.47|10618.47|0
1651047360000|2022-04-27 08:16:00|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|0
1651047370000|2022-04-27 08:16:10|10619.88|10619.88|10620.03|10620.03|10620.03|10620.03|10619.88|10619.88|0
1651047380000|2022-04-27 08:16:20|10620.46|10620.46|10620.67|10620.67|10620.67|10620.67|10620.46|10620.46|0
1651047390000|2022-04-27 08:16:30|10620.9|10620.9|10621.01|10621.01|10621.01|10621.01|10620.9|10620.9|0
1651047410000|2022-04-27 08:16:50|10622.2|10622.2|10626.44|10626.44|10626.44|10626.44|10621.93|10621.93|0
1651047420000|2022-04-27 08:17:00|10626.83|10626.83|10627.62|10627.62|10627.62|10627.62|10626.34|10626.34|0
1651047430000|2022-04-27 08:17:10|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|0
1651047450000|2022-04-27 08:17:30|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|0
1651047470000|2022-04-27 08:17:50|10627.14|10627.14|10628.22|10628.22|10628.22|10628.22|10627.14|10627.14|0
1651047480000|2022-04-27 08:18:00|10628.4|10628.4|10626.85|10626.85|10628.4|10628.4|10626.45|10626.45|0
1651047490000|2022-04-27 08:18:10|10626.16|10626.16|10624.82|10624.82|10626.16|10626.16|10624.82|10624.82|0
1651047500000|2022-04-27 08:18:20|10625.17|10625.17|10625.67|10625.67|10625.67|10625.67|10625.17|10625.17|0
1651047510000|2022-04-27 08:18:30|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|10625.88|0
1651047520000|2022-04-27 08:18:40|10626|10626|10626.5|10626.5|10626.5|10626.5|10626|10626|0
1651047530000|2022-04-27 08:18:50|10627.68|10627.68|10627.68|10627.68|10627.68|10627.68|10627.68|10627.68|0
1651047540000|2022-04-27 08:19:00|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|10627.57|0
1651047550000|2022-04-27 08:19:10|10629.52|10629.52|10629.52|10629.52|10629.52|10629.52|10629.52|10629.52|0
1651047580000|2022-04-27 08:19:40|10629.75|10629.75|10629.96|10629.96|10629.96|10629.96|10629.75|10629.75|0
1651047590000|2022-04-27 08:19:50|10631.92|10631.92|10629.96|10629.96|10631.92|10631.92|10629.96|10629.96|0
1651047600000|2022-04-27 08:20:00|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|0
1651047620000|2022-04-27 08:20:20|10627.66|10627.66|10629.46|10629.46|10629.46|10629.46|10627.66|10627.66|0
1651047630000|2022-04-27 08:20:30|10629.57|10629.57|10630.55|10630.55|10630.55|10630.55|10629.57|10629.57|0
1651047640000|2022-04-27 08:20:40|10630.88|10630.88|10629.7|10629.7|10631.54|10631.54|10629.43|10629.43|0
1651047650000|2022-04-27 08:20:50|10629.49|10629.49|10629.55|10629.55|10629.55|10629.55|10629.42|10629.42|0
1651047660000|2022-04-27 08:21:00|10629.78|10629.78|10629.78|10629.78|10629.78|10629.78|10629.78|10629.78|0
1651047670000|2022-04-27 08:21:10|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|0
1651047680000|2022-04-27 08:21:20|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|10630.8|0
1651047700000|2022-04-27 08:21:40|10631.78|10631.78|10632.76|10632.76|10632.76|10632.76|10631.78|10631.78|0
1651047730000|2022-04-27 08:22:10|10633.74|10633.74|10635.33|10635.33|10635.33|10635.33|10633.74|10633.74|0
1651047750000|2022-04-27 08:22:30|10636.52|10636.52|10635.68|10635.68|10636.52|10636.52|10635.33|10635.33|0
1651047760000|2022-04-27 08:22:40|10636.66|10636.66|10637.63|10637.63|10638.61|10638.61|10636.66|10636.66|0
1651047770000|2022-04-27 08:22:50|10637.94|10637.94|10637.94|10637.94|10637.94|10637.94|10637.94|10637.94|0
1651047780000|2022-04-27 08:23:00|10638.92|10638.92|10639.25|10639.25|10639.25|10639.25|10638.92|10638.92|0
1651047790000|2022-04-27 08:23:10|10639.48|10639.48|10639.72|10639.72|10639.72|10639.72|10639.48|10639.48|0
1651047800000|2022-04-27 08:23:20|10639.6|10639.6|10641.96|10641.96|10641.96|10641.96|10639.6|10639.6|0
1651047810000|2022-04-27 08:23:30|10642.76|10642.76|10643.49|10643.49|10643.49|10643.49|10642.76|10642.76|0
1651047830000|2022-04-27 08:23:50|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|10644.47|0
1651047840000|2022-04-27 08:24:00|10644.81|10644.81|10642.77|10642.77|10644.81|10644.81|10642.54|10642.54|0
1651047850000|2022-04-27 08:24:10|10641.59|10641.59|10641.59|10641.59|10641.59|10641.59|10641.59|10641.59|0
1651047870000|2022-04-27 08:24:30|10641.24|10641.24|10638.85|10638.85|10641.24|10641.24|10638.85|10638.85|0
1651047880000|2022-04-27 08:24:40|10638.66|10638.66|10640.76|10640.76|10640.76|10640.76|10638.66|10638.66|0
1651047890000|2022-04-27 08:24:50|10640.55|10640.55|10640.58|10640.58|10640.9|10640.9|10640.55|10640.55|0
1651047900000|2022-04-27 08:25:00|10640.24|10640.24|10641.53|10641.53|10641.53|10641.53|10640.24|10640.24|0
1651047910000|2022-04-27 08:25:10|10641.7|10641.7|10641.7|10641.7|10641.7|10641.7|10641.7|10641.7|0
1651047930000|2022-04-27 08:25:30|10641.57|10641.57|10641.21|10641.21|10641.57|10641.57|10641.21|10641.21|0
1651047940000|2022-04-27 08:25:40|10641.09|10641.09|10641.03|10641.03|10641.09|10641.09|10641.03|10641.03|0
1651047950000|2022-04-27 08:25:50|10640.96|10640.96|10640.84|10640.84|10640.96|10640.96|10640.64|10640.64|0
1651047960000|2022-04-27 08:26:00|10640.45|10640.45|10639.4|10639.4|10640.58|10640.58|10639.4|10639.4|0
1651047970000|2022-04-27 08:26:10|10640.24|10640.24|10640.24|10640.24|10640.24|10640.24|10640.24|10640.24|0
1651047980000|2022-04-27 08:26:20|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|0
1651048000000|2022-04-27 08:26:40|10639.97|10639.97|10641.15|10641.15|10641.15|10641.15|10639.97|10639.97|0
1651048010000|2022-04-27 08:26:50|10639.97|10639.97|10639.97|10639.97|10639.97|10639.97|10639.97|10639.97|0
1651048020000|2022-04-27 08:27:00|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|0
1651048030000|2022-04-27 08:27:10|10637.81|10637.81|10637.03|10637.03|10637.81|10637.81|10636.84|10636.84|0
1651048040000|2022-04-27 08:27:20|10636.8|10636.8|10636.54|10636.54|10636.8|10636.8|10636.2|10636.2|0
1651048070000|2022-04-27 08:27:50|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|0
1651048090000|2022-04-27 08:28:10|10636.06|10636.06|10636.06|10636.06|10636.06|10636.06|10636.06|10636.06|0
1651048100000|2022-04-27 08:28:20|10635.67|10635.67|10634.69|10634.69|10635.67|10635.67|10634.69|10634.69|0
1651048110000|2022-04-27 08:28:30|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|0
1651048120000|2022-04-27 08:28:40|10632.21|10632.21|10632.37|10632.37|10632.37|10632.37|10632.21|10632.21|0
1651048130000|2022-04-27 08:28:50|10631.4|10631.4|10631.8|10631.8|10631.8|10631.8|10631.4|10631.4|0
1651048140000|2022-04-27 08:29:00|10632.19|10632.19|10632.73|10632.73|10633.07|10633.07|10632.19|10632.19|0
1651048150000|2022-04-27 08:29:10|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|0
1651048160000|2022-04-27 08:29:20|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|10632.81|0
1651048170000|2022-04-27 08:29:30|10632.2|10632.2|10632.81|10632.81|10632.81|10632.81|10632.2|10632.2|0
1651048180000|2022-04-27 08:29:40|10633.02|10633.02|10632.62|10632.62|10633.02|10633.02|10632.62|10632.62|0
1651048190000|2022-04-27 08:29:50|10632.74|10632.74|10633|10633|10633|10633|10632.74|10632.74|0
1651048200000|2022-04-27 08:30:00|10632.87|10632.87|10634.35|10634.35|10634.35|10634.35|10632.87|10632.87|0
1651048210000|2022-04-27 08:30:10|10634.42|10634.42|10638.04|10638.04|10638.04|10638.04|10634.42|10634.42|0
1651048220000|2022-04-27 08:30:20|10638.3|10638.3|10638.9|10638.9|10638.9|10638.9|10638.1|10638.1|0
1651048230000|2022-04-27 08:30:30|10638.4|10638.4|10638.3|10638.3|10638.4|10638.4|10638.3|10638.3|0
1651048250000|2022-04-27 08:30:50|10638.07|10638.07|10637.95|10637.95|10638.07|10638.07|10637.95|10637.95|0
1651048300000|2022-04-27 08:31:40|10637.68|10637.68|10637.22|10637.22|10637.68|10637.68|10637.22|10637.22|0
1651048310000|2022-04-27 08:31:50|10636.03|10636.03|10632.76|10632.76|10636.03|10636.03|10632.76|10632.76|0
1651048320000|2022-04-27 08:32:00|10632.26|10632.26|10632.26|10632.26|10632.26|10632.26|10632.26|10632.26|0
1651048330000|2022-04-27 08:32:10|10631.47|10631.47|10631.47|10631.47|10631.87|10631.87|10631.47|10631.47|0
1651048340000|2022-04-27 08:32:20|10631.73|10631.73|10631.6|10631.6|10631.73|10631.73|10631.6|10631.6|0
1651048360000|2022-04-27 08:32:40|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|10631.48|0
1651048370000|2022-04-27 08:32:50|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|10631.13|0
1651048380000|2022-04-27 08:33:00|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|10630.75|0
1651048390000|2022-04-27 08:33:10|10631.73|10631.73|10632.2|10632.2|10632.2|10632.2|10631.23|10631.23|0
1651048400000|2022-04-27 08:33:20|10632.14|10632.14|10630.95|10630.95|10632.14|10632.14|10630.95|10630.95|0
1651048410000|2022-04-27 08:33:30|10630.82|10630.82|10630.82|10630.82|10630.82|10630.82|10630.82|10630.82|0
1651048420000|2022-04-27 08:33:40|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|0
1651048440000|2022-04-27 08:34:00|10628.66|10628.66|10628.24|10628.24|10628.66|10628.66|10628.24|10628.24|0
1651048480000|2022-04-27 08:34:40|10627.27|10627.27|10625.8|10625.8|10627.27|10627.27|10625.8|10625.8|0
1651048500000|2022-04-27 08:35:00|10625.28|10625.28|10624.98|10624.98|10625.28|10625.28|10624.98|10624.98|0
1651048510000|2022-04-27 08:35:10|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|10623.79|0
1651048520000|2022-04-27 08:35:20|10624.8|10624.8|10623.42|10623.42|10624.8|10624.8|10623.42|10623.42|0
1651048540000|2022-04-27 08:35:40|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|0
1651048560000|2022-04-27 08:36:00|10624.2|10624.2|10624.43|10624.43|10624.43|10624.43|10624.2|10624.2|0
1651048580000|2022-04-27 08:36:20|10624.13|10624.13|10625.51|10625.51|10625.51|10625.51|10624.13|10624.13|0
1651048590000|2022-04-27 08:36:30|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|0
1651048610000|2022-04-27 08:36:50|10628.85|10628.85|10630.17|10630.17|10630.17|10630.17|10628.85|10628.85|0
1651048620000|2022-04-27 08:37:00|10629.65|10629.65|10630.19|10630.19|10630.19|10630.19|10628.91|10628.91|0
1651048630000|2022-04-27 08:37:10|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|0
1651048640000|2022-04-27 08:37:20|10631.12|10631.12|10631.12|10631.12|10631.62|10631.62|10631.12|10631.12|0
1651048650000|2022-04-27 08:37:30|10630.14|10630.14|10630.14|10630.14|10630.14|10630.14|10630.14|10630.14|0
1651048660000|2022-04-27 08:37:40|10630.4|10630.4|10630.79|10630.79|10630.9|10630.9|10630.4|10630.4|0
1651048670000|2022-04-27 08:37:50|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|10630.56|0
1651048680000|2022-04-27 08:38:00|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|0
1651048690000|2022-04-27 08:38:10|10628.32|10628.32|10627.46|10627.46|10628.32|10628.32|10627.46|10627.46|0
1651048700000|2022-04-27 08:38:20|10627.59|10627.59|10626.74|10626.74|10627.59|10627.59|10626.61|10626.61|0
1651048720000|2022-04-27 08:38:40|10626.34|10626.34|10626.26|10626.26|10626.34|10626.34|10626.26|10626.26|0
1651048730000|2022-04-27 08:38:50|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|0
1651048740000|2022-04-27 08:39:00|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|10626.67|0
1651048750000|2022-04-27 08:39:10|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|0
1651048760000|2022-04-27 08:39:20|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|0
1651048790000|2022-04-27 08:39:50|10626.2|10626.2|10626.2|10626.2|10626.2|10626.2|10626.2|10626.2|0
1651048810000|2022-04-27 08:40:10|10625.93|10625.93|10625.67|10625.67|10625.93|10625.93|10625.67|10625.67|0
1651048830000|2022-04-27 08:40:30|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|0
1651048870000|2022-04-27 08:41:10|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|10625.27|0
1651048920000|2022-04-27 08:42:00|10625.67|10625.67|10626.65|10626.65|10626.99|10626.99|10625.67|10625.67|0
1651048940000|2022-04-27 08:42:20|10627.15|10627.15|10629.1|10629.1|10629.1|10629.1|10627.15|10627.15|0
1651048950000|2022-04-27 08:42:30|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|10630.29|0
1651048960000|2022-04-27 08:42:40|10631.47|10631.47|10631.59|10631.59|10631.59|10631.59|10631.47|10631.47|0
1651048980000|2022-04-27 08:43:00|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|0
1651049000000|2022-04-27 08:43:20|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|0
1651049010000|2022-04-27 08:43:30|10632.72|10632.72|10632.4|10632.4|10632.8|10632.8|10632.4|10632.4|0
1651049030000|2022-04-27 08:43:50|10633.58|10633.58|10633.8|10633.8|10633.8|10633.8|10633.58|10633.58|0
1651049050000|2022-04-27 08:44:10|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|0
1651049080000|2022-04-27 08:44:40|10633.8|10633.8|10633.8|10633.8|10633.8|10633.8|10633.8|10633.8|0
1651049100000|2022-04-27 08:45:00|10633.29|10633.29|10633.02|10633.02|10633.29|10633.29|10633.02|10633.02|0
1651049130000|2022-04-27 08:45:30|10633.14|10633.14|10633.14|10633.14|10633.14|10633.14|10633.14|10633.14|0
1651049160000|2022-04-27 08:46:00|10632.64|10632.64|10632.47|10632.47|10632.64|10632.64|10632.47|10632.47|0
1651049170000|2022-04-27 08:46:10|10632.07|10632.07|10633.21|10633.21|10633.21|10633.21|10632.07|10632.07|0
1651049180000|2022-04-27 08:46:20|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|10633.01|0
1651049190000|2022-04-27 08:46:30|10632.86|10632.86|10629.54|10629.54|10632.86|10632.86|10629.54|10629.54|0
1651049200000|2022-04-27 08:46:40|10628.13|10628.13|10627.63|10627.63|10628.13|10628.13|10627.63|10627.63|0
1651049210000|2022-04-27 08:46:50|10627.69|10627.69|10627.69|10627.69|10627.69|10627.69|10627.69|10627.69|0
1651049220000|2022-04-27 08:47:00|10627.39|10627.39|10627.06|10627.06|10627.39|10627.39|10627.06|10627.06|0
1651049240000|2022-04-27 08:47:20|10626.85|10626.85|10626.05|10626.05|10626.85|10626.85|10626.05|10626.05|0
1651049250000|2022-04-27 08:47:30|10625.64|10625.64|10625.28|10625.28|10625.64|10625.64|10625.28|10625.28|0
1651049270000|2022-04-27 08:47:50|10625.05|10625.05|10625.12|10625.12|10625.12|10625.12|10625.05|10625.05|0
1651049310000|2022-04-27 08:48:30|10623.94|10623.94|10622.64|10622.64|10623.94|10623.94|10622.64|10622.64|0
1651049320000|2022-04-27 08:48:40|10623.61|10623.61|10621.38|10621.38|10623.82|10623.82|10621.38|10621.38|0
1651049330000|2022-04-27 08:48:50|10620.99|10620.99|10620.99|10620.99|10620.99|10620.99|10620.99|10620.99|0
1651049340000|2022-04-27 08:49:00|10621.37|10621.37|10622.73|10622.73|10622.73|10622.73|10621.37|10621.37|0
1651049350000|2022-04-27 08:49:10|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|0
1651049360000|2022-04-27 08:49:20|10621.21|10621.21|10621.09|10621.09|10621.21|10621.21|10621.09|10621.09|0
1651049380000|2022-04-27 08:49:40|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|10620.74|0
1651049390000|2022-04-27 08:49:50|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|0
1651049400000|2022-04-27 08:50:00|10620.06|10620.06|10619.33|10619.33|10620.06|10620.06|10619.33|10619.33|0
1651049410000|2022-04-27 08:50:10|10617.14|10617.14|10616.61|10616.61|10617.14|10617.14|10616.61|10616.61|0
1651049430000|2022-04-27 08:50:30|10616.97|10616.97|10616.86|10616.86|10616.97|10616.97|10616.79|10616.79|0
1651049450000|2022-04-27 08:50:50|10616.83|10616.83|10616.9|10616.9|10616.9|10616.9|10616.83|10616.83|0
1651049460000|2022-04-27 08:51:00|10616.95|10616.95|10619.26|10619.26|10619.26|10619.26|10616.95|10616.95|0
1651049480000|2022-04-27 08:51:20|10620.24|10620.24|10623.58|10623.58|10623.58|10623.58|10620.24|10620.24|0
1651049490000|2022-04-27 08:51:30|10623.93|10623.93|10624.85|10624.85|10624.85|10624.85|10623.93|10623.93|0
1651049500000|2022-04-27 08:51:40|10625.64|10625.64|10624.64|10624.64|10625.83|10625.83|10624.64|10624.64|0
1651049510000|2022-04-27 08:51:50|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|0
1651049520000|2022-04-27 08:52:00|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|0
1651049530000|2022-04-27 08:52:10|10624.06|10624.06|10624.56|10624.56|10624.56|10624.56|10624.06|10624.06|0
1651049550000|2022-04-27 08:52:30|10623.9|10623.9|10623.73|10623.73|10623.9|10623.9|10623.73|10623.73|0
1651049560000|2022-04-27 08:52:40|10622.35|10622.35|10620.13|10620.13|10622.35|10622.35|10620.13|10620.13|0
1651049570000|2022-04-27 08:52:50|10620.48|10620.48|10620.27|10620.27|10621.46|10621.46|10620.27|10620.27|0
1651049580000|2022-04-27 08:53:00|10621.46|10621.46|10622.67|10622.67|10623.38|10623.38|10621.46|10621.46|0
1651049590000|2022-04-27 08:53:10|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|0
1651049600000|2022-04-27 08:53:20|10622.98|10622.98|10618.37|10618.37|10622.98|10622.98|10618.37|10618.37|0
1651049610000|2022-04-27 08:53:30|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|0
1651049630000|2022-04-27 08:53:50|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|10617.95|0
1651049640000|2022-04-27 08:54:00|10617.15|10617.15|10616.64|10616.64|10617.15|10617.15|10616.64|10616.64|0
1651049650000|2022-04-27 08:54:10|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|10616.31|0
1651049660000|2022-04-27 08:54:20|10616.43|10616.43|10615.46|10615.46|10616.43|10616.43|10615.46|10615.46|0
1651049680000|2022-04-27 08:54:40|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|10614.48|0
1651049690000|2022-04-27 08:54:50|10613.34|10613.34|10610.64|10610.64|10613.34|10613.34|10610.64|10610.64|0
1651049700000|2022-04-27 08:55:00|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|10611.83|0
1651049710000|2022-04-27 08:55:10|10610.64|10610.64|10610.64|10610.64|10610.64|10610.64|10610.64|10610.64|0
1651049720000|2022-04-27 08:55:20|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|10611.15|0
1651049730000|2022-04-27 08:55:30|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|0
1651049760000|2022-04-27 08:56:00|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|0
1651049770000|2022-04-27 08:56:10|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|10610.73|0
1651049780000|2022-04-27 08:56:20|10611.08|10611.08|10618.81|10618.81|10618.81|10618.81|10611.08|10611.08|0
1651049810000|2022-04-27 08:56:50|10619.23|10619.23|10620.63|10620.63|10622.33|10622.33|10619.23|10619.23|0
1651049820000|2022-04-27 08:57:00|10620.68|10620.68|10620.72|10620.72|10620.72|10620.72|10620.68|10620.68|0
1651049830000|2022-04-27 08:57:10|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|0
1651049850000|2022-04-27 08:57:30|10621.04|10621.04|10621.3|10621.3|10621.3|10621.3|10621.04|10621.04|0
1651049870000|2022-04-27 08:57:50|10621.53|10621.53|10620|10620|10621.53|10621.53|10620|10620|0
1651049890000|2022-04-27 08:58:10|10621.38|10621.38|10621.27|10621.27|10621.38|10621.38|10621.27|10621.27|0
1651049930000|2022-04-27 08:58:50|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|0
1651049950000|2022-04-27 08:59:10|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|10621.13|0
1651049960000|2022-04-27 08:59:20|10621.26|10621.26|10621.66|10621.66|10621.66|10621.66|10621.26|10621.26|0
1651049980000|2022-04-27 08:59:40|10619.71|10619.71|10619.71|10619.71|10619.71|10619.71|10619.71|10619.71|0
1651050000000|2022-04-27 09:00:00|10619.38|10619.38|10619.18|10619.18|10619.38|10619.38|10618.85|10618.85|0
1651050010000|2022-04-27 09:00:10|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|0
1651050030000|2022-04-27 09:00:30|10620.16|10620.16|10620.16|10620.16|10620.16|10620.16|10620.16|10620.16|0
1651050060000|2022-04-27 09:01:00|10620.23|10620.23|10620.36|10620.36|10620.36|10620.36|10620.23|10620.23|0
1651050070000|2022-04-27 09:01:10|10620.69|10620.69|10622.45|10622.45|10622.45|10622.45|10620.69|10620.69|0
1651050080000|2022-04-27 09:01:20|10621.94|10621.94|10621.68|10621.68|10621.94|10621.94|10621.68|10621.68|0
1651050090000|2022-04-27 09:01:30|10622.86|10622.86|10624.52|10624.52|10624.52|10624.52|10622.86|10622.86|0
1651050110000|2022-04-27 09:01:50|10624.68|10624.68|10624.99|10624.99|10624.99|10624.99|10624.68|10624.68|0
1651050120000|2022-04-27 09:02:00|10624.65|10624.65|10624.45|10624.45|10624.65|10624.65|10624.45|10624.45|0
1651050130000|2022-04-27 09:02:10|10624.47|10624.47|10624.55|10624.55|10624.55|10624.55|10624.47|10624.47|0
1651050140000|2022-04-27 09:02:20|10625.73|10625.73|10625.73|10625.73|10625.73|10625.73|10625.73|10625.73|0
1651050200000|2022-04-27 09:03:20|10626.92|10626.92|10629.28|10629.28|10629.28|10629.28|10626.92|10626.92|0
1651050220000|2022-04-27 09:03:40|10629.75|10629.75|10623.83|10623.83|10629.75|10629.75|10623.83|10623.83|0
1651050260000|2022-04-27 09:04:20|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|0
1651050290000|2022-04-27 09:04:50|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|10625.6|0
1651050310000|2022-04-27 09:05:10|10625.49|10625.49|10624.3|10624.3|10625.49|10625.49|10624.3|10624.3|0
1651050330000|2022-04-27 09:05:30|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1651050340000|2022-04-27 09:05:40|10623.01|10623.01|10621.82|10621.82|10623.01|10623.01|10621.82|10621.82|0
1651050360000|2022-04-27 09:06:00|10621.69|10621.69|10622.87|10622.87|10622.87|10622.87|10621.69|10621.69|0
1651050370000|2022-04-27 09:06:10|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|0
1651050400000|2022-04-27 09:06:40|10622.79|10622.79|10623.18|10623.18|10623.18|10623.18|10622.79|10622.79|0
1651050410000|2022-04-27 09:06:50|10623.1|10623.1|10622.45|10622.45|10623.1|10623.1|10622.45|10622.45|0
1651050420000|2022-04-27 09:07:00|10622.37|10622.37|10622.11|10622.11|10622.37|10622.37|10622.11|10622.11|0
1651050430000|2022-04-27 09:07:10|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|10622.19|0
1651050440000|2022-04-27 09:07:20|10622.26|10622.26|10622.26|10622.26|10622.26|10622.26|10622.26|10622.26|0
1651050450000|2022-04-27 09:07:30|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|0
1651050480000|2022-04-27 09:08:00|10620.93|10620.93|10621.13|10621.13|10621.13|10621.13|10620.93|10620.93|0
1651050490000|2022-04-27 09:08:10|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|0
1651050510000|2022-04-27 09:08:30|10620.79|10620.79|10620.97|10620.97|10620.97|10620.97|10620.63|10620.63|0
1651050520000|2022-04-27 09:08:40|10621.32|10621.32|10620.34|10620.34|10622.5|10622.5|10620.13|10620.13|0
1651050530000|2022-04-27 09:08:50|10621.03|10621.03|10620.8|10620.8|10621.03|10621.03|10620.8|10620.8|0
1651050540000|2022-04-27 09:09:00|10621.19|10621.19|10621.19|10621.19|10621.19|10621.19|10621.19|10621.19|0
1651050590000|2022-04-27 09:09:50|10620.22|10620.22|10620.01|10620.01|10620.22|10620.22|10620.01|10620.01|0
1651050600000|2022-04-27 09:10:00|10619.66|10619.66|10619.46|10619.46|10619.66|10619.66|10619.46|10619.46|0
1651050610000|2022-04-27 09:10:10|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|10619.53|0
1651050620000|2022-04-27 09:10:20|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|0
1651050650000|2022-04-27 09:10:50|10620.2|10620.2|10621.79|10621.79|10621.79|10621.79|10620.2|10620.2|0
1651050660000|2022-04-27 09:11:00|10621.4|10621.4|10621.4|10621.4|10621.4|10621.4|10620.21|10620.21|0
1651050690000|2022-04-27 09:11:30|10622.37|10622.37|10622.72|10622.72|10622.72|10622.72|10622.37|10622.37|0
1651050700000|2022-04-27 09:11:40|10623.06|10623.06|10623.86|10623.86|10624.25|10624.25|10623.06|10623.06|0
1651050710000|2022-04-27 09:11:50|10624.25|10624.25|10624.07|10624.07|10625.05|10625.05|10624.07|10624.07|0
1651050720000|2022-04-27 09:12:00|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|0
1651050750000|2022-04-27 09:12:30|10625.45|10625.45|10625.71|10625.71|10625.71|10625.71|10625.45|10625.45|0
1651050760000|2022-04-27 09:12:40|10625.31|10625.31|10625.45|10625.45|10625.71|10625.71|10625.31|10625.31|0
1651050770000|2022-04-27 09:12:50|10626.63|10626.63|10627.61|10627.61|10627.61|10627.61|10626.63|10626.63|0
1651050780000|2022-04-27 09:13:00|10628.03|10628.03|10627.68|10627.68|10628.03|10628.03|10627.68|10627.68|0
1651050800000|2022-04-27 09:13:20|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|10628.87|0
1651050810000|2022-04-27 09:13:30|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|10628.98|0
1651050820000|2022-04-27 09:13:40|10628.85|10628.85|10629.24|10629.24|10629.24|10629.24|10628.85|10628.85|0
1651050830000|2022-04-27 09:13:50|10629.08|10629.08|10626.75|10626.75|10629.08|10629.08|10626.75|10626.75|0
1651050840000|2022-04-27 09:14:00|10626.62|10626.62|10626.49|10626.49|10626.62|10626.62|10626.49|10626.49|0
1651050850000|2022-04-27 09:14:10|10624.07|10624.07|10624.42|10624.42|10624.42|10624.42|10624.07|10624.07|0
1651050860000|2022-04-27 09:14:20|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|10624.34|0
1651050870000|2022-04-27 09:14:30|10624.21|10624.21|10623.57|10623.57|10624.21|10624.21|10623.57|10623.57|0
1651050900000|2022-04-27 09:15:00|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|10623.49|0
1651050910000|2022-04-27 09:15:10|10622.31|10622.31|10621.6|10621.6|10622.31|10622.31|10621.6|10621.6|0
1651050920000|2022-04-27 09:15:20|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|0
1651050930000|2022-04-27 09:15:30|10622.65|10622.65|10622.65|10622.65|10622.65|10622.65|10622.65|10622.65|0
1651050940000|2022-04-27 09:15:40|10623.17|10623.17|10623.05|10623.05|10623.17|10623.17|10623.05|10623.05|0
1651050950000|2022-04-27 09:15:50|10622.61|10622.61|10621.22|10621.22|10622.61|10622.61|10621.22|10621.22|0
1651050960000|2022-04-27 09:16:00|10620.85|10620.85|10621.97|10621.97|10621.97|10621.97|10620.78|10620.78|0
1651050970000|2022-04-27 09:16:10|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|0
1651051000000|2022-04-27 09:16:40|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|10622.78|0
1651051020000|2022-04-27 09:17:00|10622.27|10622.27|10621.26|10621.26|10622.27|10622.27|10621.26|10621.26|0
1651051030000|2022-04-27 09:17:10|10622.24|10622.24|10620.31|10620.31|10622.24|10622.24|10620.31|10620.31|0
1651051040000|2022-04-27 09:17:20|10619.96|10619.96|10617.02|10617.02|10619.96|10619.96|10615.81|10615.81|0
1651051050000|2022-04-27 09:17:30|10616.76|10616.76|10616.5|10616.5|10616.76|10616.76|10616.5|10616.5|0
1651051060000|2022-04-27 09:17:40|10616.9|10616.9|10617.52|10617.52|10617.52|10617.52|10616.47|10616.47|0
1651051070000|2022-04-27 09:17:50|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|0
1651051080000|2022-04-27 09:18:00|10617.62|10617.62|10617.62|10617.62|10617.62|10617.62|10617.62|10617.62|0
1651051090000|2022-04-27 09:18:10|10617.86|10617.86|10618.13|10618.13|10618.28|10618.28|10617.86|10617.86|0
1651051100000|2022-04-27 09:18:20|10618.06|10618.06|10618.46|10618.46|10618.85|10618.85|10618.06|10618.06|0
1651051130000|2022-04-27 09:18:50|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|0
1651051150000|2022-04-27 09:19:10|10618.48|10618.48|10618.48|10618.48|10618.48|10618.48|10618.48|10618.48|0
1651051160000|2022-04-27 09:19:20|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|10617.09|0
1651051180000|2022-04-27 09:19:40|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|0
1651051190000|2022-04-27 09:19:50|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|0
1651051210000|2022-04-27 09:20:10|10617.19|10617.19|10614.09|10614.09|10617.19|10617.19|10613.84|10613.84|0
1651051220000|2022-04-27 09:20:20|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|0
1651051240000|2022-04-27 09:20:40|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|0
1651051280000|2022-04-27 09:21:20|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|10616.05|0
1651051290000|2022-04-27 09:21:30|10617.03|10617.03|10617.03|10617.03|10617.03|10617.03|10617.03|10617.03|0
1651051310000|2022-04-27 09:21:50|10617.13|10617.13|10618.31|10618.31|10618.31|10618.31|10617.13|10617.13|0
1651051320000|2022-04-27 09:22:00|10617.91|10617.91|10619.79|10619.79|10619.79|10619.79|10617.91|10617.91|0
1651051330000|2022-04-27 09:22:10|10619.29|10619.29|10619.63|10619.63|10619.63|10619.63|10619.29|10619.29|0
1651051360000|2022-04-27 09:22:40|10620.61|10620.61|10620.92|10620.92|10620.92|10620.92|10620.61|10620.61|0
1651051370000|2022-04-27 09:22:50|10621.13|10621.13|10621.29|10621.29|10621.29|10621.29|10621.13|10621.13|0
1651051380000|2022-04-27 09:23:00|10621.69|10621.69|10620.32|10620.32|10621.69|10621.69|10620.32|10620.32|0
1651051390000|2022-04-27 09:23:10|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|10620.52|0
1651051410000|2022-04-27 09:23:30|10620.37|10620.37|10620.98|10620.98|10620.98|10620.98|10620.37|10620.37|0
1651051420000|2022-04-27 09:23:40|10620.58|10620.58|10620.16|10620.16|10620.58|10620.58|10620.16|10620.16|0
1651051450000|2022-04-27 09:24:10|10618.21|10618.21|10617.43|10617.43|10618.21|10618.21|10617.43|10617.43|0
1651051470000|2022-04-27 09:24:30|10617.69|10617.69|10618.07|10618.07|10618.07|10618.07|10617.69|10617.69|0
1651051480000|2022-04-27 09:24:40|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|0
1651051500000|2022-04-27 09:25:00|10619.6|10619.6|10618.42|10618.42|10619.6|10619.6|10618.42|10618.42|0
1651051550000|2022-04-27 09:25:50|10618.32|10618.32|10618.93|10618.93|10618.93|10618.93|10618.12|10618.12|0
1651051560000|2022-04-27 09:26:00|10618.8|10618.8|10618.46|10618.46|10618.8|10618.8|10618.46|10618.46|0
1651051570000|2022-04-27 09:26:10|10618.61|10618.61|10618.99|10618.99|10619.22|10619.22|10618.61|10618.61|0
1651051580000|2022-04-27 09:26:20|10618.85|10618.85|10617.22|10617.22|10618.85|10618.85|10617.22|10617.22|0
1651051590000|2022-04-27 09:26:30|10617.1|10617.1|10615.92|10615.92|10617.1|10617.1|10615.92|10615.92|0
1651051600000|2022-04-27 09:26:40|10615.41|10615.41|10615.8|10615.8|10615.8|10615.8|10615.41|10615.41|0
1651051630000|2022-04-27 09:27:10|10615.93|10615.93|10614.58|10614.58|10616.54|10616.54|10614.58|10614.58|0
1651051640000|2022-04-27 09:27:20|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|0
1651051650000|2022-04-27 09:27:30|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|10615.73|0
1651051660000|2022-04-27 09:27:40|10615.49|10615.49|10615.57|10615.57|10615.57|10615.57|10615.49|10615.49|0
1651051670000|2022-04-27 09:27:50|10615.71|10615.71|10615.68|10615.68|10615.74|10615.74|10615.61|10615.61|0
1651051680000|2022-04-27 09:28:00|10615.84|10615.84|10615.84|10615.84|10615.84|10615.84|10615.84|10615.84|0
1651051690000|2022-04-27 09:28:10|10615.97|10615.97|10616.21|10616.21|10616.21|10616.21|10615.97|10615.97|0
1651051700000|2022-04-27 09:28:20|10617.19|10617.19|10618.07|10618.07|10618.07|10618.07|10617.19|10617.19|0
1651051710000|2022-04-27 09:28:30|10618.15|10618.15|10618.3|10618.3|10618.46|10618.46|10617.84|10617.84|0
1651051720000|2022-04-27 09:28:40|10618.38|10618.38|10618.95|10618.95|10619.48|10619.48|10618.3|10618.3|0
1651051730000|2022-04-27 09:28:50|10619.18|10619.18|10618.86|10618.86|10619.18|10619.18|10618.86|10618.86|0
1651051750000|2022-04-27 09:29:10|10617.68|10617.68|10617.83|10617.83|10618.06|10618.06|10617.68|10617.68|0
1651051780000|2022-04-27 09:29:40|10617.71|10617.71|10617.84|10617.84|10617.84|10617.84|10617.71|10617.71|0
1651051800000|2022-04-27 09:30:00|10618.1|10618.1|10618.1|10618.1|10618.1|10618.1|10618.1|10618.1|0
1651051820000|2022-04-27 09:30:20|10618.25|10618.25|10618.25|10618.25|10618.48|10618.48|10617.27|10617.27|0
1651051830000|2022-04-27 09:30:30|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|0
1651051840000|2022-04-27 09:30:40|10618.27|10618.27|10617.02|10617.02|10618.27|10618.27|10617.02|10617.02|0
1651051880000|2022-04-27 09:31:20|10615.84|10615.84|10616.56|10616.56|10616.82|10616.82|10615.84|10615.84|0
1651051900000|2022-04-27 09:31:40|10616.69|10616.69|10616.92|10616.92|10616.92|10616.92|10616.69|10616.69|0
1651051920000|2022-04-27 09:32:00|10616.52|10616.52|10614.68|10614.68|10616.52|10616.52|10614.68|10614.68|0
1651051930000|2022-04-27 09:32:10|10614.46|10614.46|10613.69|10613.69|10614.46|10614.46|10613.69|10613.69|0
1651051940000|2022-04-27 09:32:20|10613.48|10613.48|10613.98|10613.98|10614.13|10614.13|10612.3|10612.3|0
1651051950000|2022-04-27 09:32:30|10614.19|10614.19|10611.75|10611.75|10614.19|10614.19|10611.75|10611.75|0
1651051960000|2022-04-27 09:32:40|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|10611.63|0
1651051970000|2022-04-27 09:32:50|10610.45|10610.45|10610.24|10610.24|10610.45|10610.45|10610.24|10610.24|0
1651051980000|2022-04-27 09:33:00|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|10609.55|0
1651052000000|2022-04-27 09:33:20|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|0
1651052010000|2022-04-27 09:33:30|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|10609.79|0
1651052040000|2022-04-27 09:34:00|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|10608.61|0
1651052050000|2022-04-27 09:34:10|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|0
1651052060000|2022-04-27 09:34:20|10609.27|10609.27|10609.45|10609.45|10609.45|10609.45|10609.27|10609.27|0
1651052070000|2022-04-27 09:34:30|10609.19|10609.19|10609.19|10609.19|10609.19|10609.19|10609.19|10609.19|0
1651052080000|2022-04-27 09:34:40|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|0
1651052090000|2022-04-27 09:34:50|10608.45|10608.45|10608.38|10608.38|10608.45|10608.45|10608.38|10608.38|0
1651052100000|2022-04-27 09:35:00|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|10607.4|0
1651052120000|2022-04-27 09:35:20|10608.58|10608.58|10610.95|10610.95|10610.95|10610.95|10608.58|10608.58|0
1651052140000|2022-04-27 09:35:40|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|0
1651052150000|2022-04-27 09:35:50|10610.13|10610.13|10610.13|10610.13|10610.13|10610.13|10610.13|10610.13|0
1651052160000|2022-04-27 09:36:00|10609.97|10609.97|10608.64|10608.64|10609.97|10609.97|10608.64|10608.64|0
1651052170000|2022-04-27 09:36:10|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|10607.66|0
1651052180000|2022-04-27 09:36:20|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|10608.06|0
1651052190000|2022-04-27 09:36:30|10607.26|10607.26|10607.26|10607.26|10607.26|10607.26|10607.26|10607.26|0
1651052210000|2022-04-27 09:36:50|10607.87|10607.87|10608.36|10608.36|10609.05|10609.05|10607.87|10607.87|0
1651052220000|2022-04-27 09:37:00|10607.38|10607.38|10607.38|10607.38|10607.38|10607.38|10607.38|10607.38|0
1651052270000|2022-04-27 09:37:50|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|10607.5|0
1651052290000|2022-04-27 09:38:10|10607.57|10607.57|10607.9|10607.9|10607.9|10607.9|10607.57|10607.57|0
1651052300000|2022-04-27 09:38:20|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|10608.13|0
1651052310000|2022-04-27 09:38:30|10607.73|10607.73|10607.5|10607.5|10607.73|10607.73|10607.5|10607.5|0
1651052320000|2022-04-27 09:38:40|10607.84|10607.84|10607.18|10607.18|10607.84|10607.84|10607.18|10607.18|0
1651052330000|2022-04-27 09:38:50|10607.38|10607.38|10608.57|10608.57|10608.57|10608.57|10607.38|10607.38|0
1651052350000|2022-04-27 09:39:10|10608.41|10608.41|10609.59|10609.59|10609.59|10609.59|10608.41|10608.41|0
1651052370000|2022-04-27 09:39:30|10609.93|10609.93|10609.93|10609.93|10609.93|10609.93|10609.93|10609.93|0
1651052390000|2022-04-27 09:39:50|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|10610.91|0
1651052400000|2022-04-27 09:40:00|10611.06|10611.06|10610.99|10610.99|10611.06|10611.06|10610.91|10610.91|0
1651052410000|2022-04-27 09:40:10|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|0
1651052430000|2022-04-27 09:40:30|10609.56|10609.56|10609.7|10609.7|10609.95|10609.95|10609.56|10609.56|0
1651052450000|2022-04-27 09:40:50|10610.16|10610.16|10610.42|10610.42|10610.42|10610.42|10610.16|10610.16|0
1651052480000|2022-04-27 09:41:20|10609.79|10609.79|10609.58|10609.58|10609.79|10609.79|10609.58|10609.58|0
1651052510000|2022-04-27 09:41:50|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|10609.97|0
1651052520000|2022-04-27 09:42:00|10610.1|10610.1|10610.27|10610.27|10610.27|10610.27|10609.85|10609.85|0
1651052530000|2022-04-27 09:42:10|10610.48|10610.48|10610.56|10610.56|10610.56|10610.56|10610.48|10610.48|0
1651052540000|2022-04-27 09:42:20|10610.41|10610.41|10610.48|10610.48|10610.48|10610.48|10610.41|10610.41|0
1651052550000|2022-04-27 09:42:30|10610.56|10610.56|10610.48|10610.48|10610.56|10610.56|10610.48|10610.48|0
1651052560000|2022-04-27 09:42:40|10610.99|10610.99|10611.2|10611.2|10611.2|10611.2|10610.99|10610.99|0
1651052580000|2022-04-27 09:43:00|10611.32|10611.32|10611.56|10611.56|10611.56|10611.56|10611.32|10611.32|0
1651052590000|2022-04-27 09:43:10|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|0
1651052620000|2022-04-27 09:43:40|10611.27|10611.27|10612.24|10612.24|10612.24|10612.24|10611.27|10611.27|0
1651052630000|2022-04-27 09:43:50|10612.31|10612.31|10612.51|10612.51|10612.51|10612.51|10612.31|10612.31|0
1651052650000|2022-04-27 09:44:10|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|0
1651052660000|2022-04-27 09:44:20|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|0
1651052690000|2022-04-27 09:44:50|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|0
1651052700000|2022-04-27 09:45:00|10614.46|10614.46|10615.67|10615.67|10615.67|10615.67|10614.11|10614.11|0
1651052710000|2022-04-27 09:45:10|10615.82|10615.82|10616.61|10616.61|10616.61|10616.61|10615.82|10615.82|0
1651052720000|2022-04-27 09:45:20|10617.8|10617.8|10619.03|10619.03|10619.03|10619.03|10617.8|10617.8|0
1651052730000|2022-04-27 09:45:30|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|10619.29|0
1651052750000|2022-04-27 09:45:50|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|10620.48|0
1651052760000|2022-04-27 09:46:00|10620.69|10620.69|10620.75|10620.75|10620.81|10620.81|10620.69|10620.69|0
1651052790000|2022-04-27 09:46:30|10620.86|10620.86|10621.38|10621.38|10621.38|10621.38|10620.86|10620.86|0
1651052800000|2022-04-27 09:46:40|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|10620.86|0
1651052820000|2022-04-27 09:47:00|10620.55|10620.55|10619.62|10619.62|10620.55|10620.55|10619.62|10619.62|0
1651052830000|2022-04-27 09:47:10|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|0
1651052850000|2022-04-27 09:47:30|10619|10619|10619|10619|10619|10619|10619|10619|0
1651052870000|2022-04-27 09:47:50|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|10618.37|0
1651052880000|2022-04-27 09:48:00|10617.61|10617.61|10616.28|10616.28|10617.76|10617.76|10616.1|10616.1|0
1651052890000|2022-04-27 09:48:10|10616.39|10616.39|10616.39|10616.39|10616.39|10616.39|10616.39|10616.39|0
1651052910000|2022-04-27 09:48:30|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|10615.85|0
1651052920000|2022-04-27 09:48:40|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|10615.97|0
1651052940000|2022-04-27 09:49:00|10615.91|10615.91|10616.31|10616.31|10616.31|10616.31|10615.91|10615.91|0
1651052950000|2022-04-27 09:49:10|10616.46|10616.46|10616.78|10616.78|10616.86|10616.86|10616.46|10616.46|0
1651052960000|2022-04-27 09:49:20|10617.15|10617.15|10617.08|10617.08|10617.15|10617.15|10617.08|10617.08|0
1651052990000|2022-04-27 09:49:50|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|0
1651053000000|2022-04-27 09:50:00|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|0
1651053010000|2022-04-27 09:50:10|10616.77|10616.77|10616.61|10616.61|10616.77|10616.77|10616.61|10616.61|0
1651053020000|2022-04-27 09:50:20|10616.46|10616.46|10617.24|10617.24|10617.24|10617.24|10616.46|10616.46|0
1651053040000|2022-04-27 09:50:40|10617.12|10617.12|10617.24|10617.24|10617.24|10617.24|10617.12|10617.12|0
1651053050000|2022-04-27 09:50:50|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|10616.84|0
1651053060000|2022-04-27 09:51:00|10619.01|10619.01|10619.67|10619.67|10619.67|10619.67|10619.01|10619.01|0
1651053100000|2022-04-27 09:51:40|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|10619.93|0
1651053120000|2022-04-27 09:52:00|10619.85|10619.85|10620.08|10620.08|10620.08|10620.08|10619.85|10619.85|0
1651053130000|2022-04-27 09:52:10|10619.9|10619.9|10619.9|10619.9|10619.9|10619.9|10619.74|10619.74|0
1651053150000|2022-04-27 09:52:30|10619.98|10619.98|10619.9|10619.9|10619.98|10619.98|10619.9|10619.9|0
1651053160000|2022-04-27 09:52:40|10620.24|10620.24|10620.59|10620.59|10620.59|10620.59|10620.24|10620.24|0
1651053170000|2022-04-27 09:52:50|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|10620.09|0
1651053180000|2022-04-27 09:53:00|10619.98|10619.98|10621.38|10621.38|10621.77|10621.77|10619.98|10619.98|0
1651053190000|2022-04-27 09:53:10|10621.48|10621.48|10621.58|10621.58|10623.54|10623.54|10621.17|10621.17|0
1651053200000|2022-04-27 09:53:20|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|0
1651053210000|2022-04-27 09:53:30|10621.39|10621.39|10621.43|10621.43|10621.72|10621.72|10620.87|10620.87|0
1651053240000|2022-04-27 09:54:00|10621.82|10621.82|10621.82|10621.82|10621.82|10621.82|10621.82|10621.82|0
1651053260000|2022-04-27 09:54:20|10621.9|10621.9|10622.3|10622.3|10622.3|10622.3|10621.9|10621.9|0
1651053270000|2022-04-27 09:54:30|10621.11|10621.11|10620.27|10620.27|10621.11|10621.11|10620.27|10620.27|0
1651053280000|2022-04-27 09:54:40|10620.19|10620.19|10618.99|10618.99|10620.19|10620.19|10618.99|10618.99|0
1651053300000|2022-04-27 09:55:00|10619.22|10619.22|10619.6|10619.6|10619.6|10619.6|10619.22|10619.22|0
1651053310000|2022-04-27 09:55:10|10619.4|10619.4|10619.4|10619.4|10619.4|10619.4|10619.4|10619.4|0
1651053320000|2022-04-27 09:55:20|10620.38|10620.38|10620.66|10620.66|10620.66|10620.66|10620.38|10620.38|0
1651053340000|2022-04-27 09:55:40|10620.74|10620.74|10620.58|10620.58|10620.74|10620.74|10620.58|10620.58|0
1651053350000|2022-04-27 09:55:50|10620.54|10620.54|10620.4|10620.4|10620.54|10620.54|10620.4|10620.4|0
1651053370000|2022-04-27 09:56:10|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|0
1651053380000|2022-04-27 09:56:20|10620.36|10620.36|10620.62|10620.62|10620.62|10620.62|10620.36|10620.36|0
1651053400000|2022-04-27 09:56:40|10620.49|10620.49|10620.23|10620.23|10620.49|10620.49|10620.23|10620.23|0
1651053410000|2022-04-27 09:56:50|10620.31|10620.31|10620.31|10620.31|10620.31|10620.31|10620.31|10620.31|0
1651053420000|2022-04-27 09:57:00|10620.11|10620.11|10621.14|10621.14|10621.14|10621.14|10620.11|10620.11|0
1651053440000|2022-04-27 09:57:20|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|10620.79|0
1651053450000|2022-04-27 09:57:30|10621.59|10621.59|10621.59|10621.59|10621.59|10621.59|10621.59|10621.59|0
1651053460000|2022-04-27 09:57:40|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|10622.77|0
1651053470000|2022-04-27 09:57:50|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|10623.19|0
1651053480000|2022-04-27 09:58:00|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|0
1651053510000|2022-04-27 09:58:30|10623.69|10623.69|10623.69|10623.69|10623.69|10623.69|10623.69|10623.69|0
1651053520000|2022-04-27 09:58:40|10624.2|10624.2|10624.3|10624.3|10624.3|10624.3|10624.2|10624.2|0
1651053530000|2022-04-27 09:58:50|10624.12|10624.12|10625.48|10625.48|10625.48|10625.48|10624.12|10624.12|0
1651053540000|2022-04-27 09:59:00|10625.8|10625.8|10625.8|10625.8|10625.8|10625.8|10625.8|10625.8|0
1651053550000|2022-04-27 09:59:10|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|10626.98|0
1651053560000|2022-04-27 09:59:20|10627.38|10627.38|10628.21|10628.21|10628.32|10628.32|10627.38|10627.38|0
1651053580000|2022-04-27 09:59:40|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|0
1651053590000|2022-04-27 09:59:50|10626.83|10626.83|10626.33|10626.33|10626.83|10626.83|10626.33|10626.33|0
1651053600000|2022-04-27 10:00:00|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|0
1651053620000|2022-04-27 10:00:20|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|0
1651053630000|2022-04-27 10:00:30|10624.94|10624.94|10626.31|10626.31|10626.31|10626.31|10624.73|10624.73|0
1651053650000|2022-04-27 10:00:50|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|10626.13|0
1651053660000|2022-04-27 10:01:00|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|10627.31|0
1651053670000|2022-04-27 10:01:10|10627.25|10627.25|10627.34|10627.34|10627.34|10627.34|10627.25|10627.25|0
1651053700000|2022-04-27 10:01:40|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|0
1651053710000|2022-04-27 10:01:50|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|10628.39|0
1651053720000|2022-04-27 10:02:00|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|0
1651053730000|2022-04-27 10:02:10|10629.28|10629.28|10629.28|10629.28|10629.28|10629.28|10629.28|10629.28|0
1651053740000|2022-04-27 10:02:20|10629.49|10629.49|10629.49|10629.49|10629.49|10629.49|10629.49|10629.49|0
1651053750000|2022-04-27 10:02:30|10629.83|10629.83|10629.68|10629.68|10629.83|10629.83|10629.68|10629.68|0
1651053770000|2022-04-27 10:02:50|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|0
1651053790000|2022-04-27 10:03:10|10629.35|10629.35|10629.87|10629.87|10629.87|10629.87|10629.35|10629.35|0
1651053820000|2022-04-27 10:03:40|10629.94|10629.94|10631.32|10631.32|10631.32|10631.32|10629.94|10629.94|0
1651053830000|2022-04-27 10:03:50|10630.92|10630.92|10629.45|10629.45|10630.92|10630.92|10629.22|10629.22|0
1651053840000|2022-04-27 10:04:00|10628.27|10628.27|10628.55|10628.55|10628.55|10628.55|10628.27|10628.27|0
1651053850000|2022-04-27 10:04:10|10627.52|10627.52|10627.86|10627.86|10628.21|10628.21|10627.52|10627.52|0
1651053860000|2022-04-27 10:04:20|10626.68|10626.68|10626.47|10626.47|10626.68|10626.68|10626.47|10626.47|0
1651053880000|2022-04-27 10:04:40|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|0
1651053900000|2022-04-27 10:05:00|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|0
1651053920000|2022-04-27 10:05:20|10625.06|10625.06|10625.06|10625.06|10625.06|10625.06|10625.06|10625.06|0
1651053970000|2022-04-27 10:06:10|10625.22|10625.22|10625.11|10625.11|10625.56|10625.56|10625.04|10625.04|0
1651054000000|2022-04-27 10:06:40|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|0
1651054010000|2022-04-27 10:06:50|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|10625.03|0
1651054020000|2022-04-27 10:07:00|10625.82|10625.82|10625.82|10625.82|10625.82|10625.82|10625.82|10625.82|0
1651054030000|2022-04-27 10:07:10|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|0
1651054040000|2022-04-27 10:07:20|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|10626.32|0
1651054050000|2022-04-27 10:07:30|10625.14|10625.14|10625.14|10625.14|10626.32|10626.32|10625.14|10625.14|0
1651054060000|2022-04-27 10:07:40|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|0
1651054070000|2022-04-27 10:07:50|10626.11|10626.11|10625.91|10625.91|10626.11|10626.11|10625.91|10625.91|0
1651054080000|2022-04-27 10:08:00|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|0
1651054100000|2022-04-27 10:08:20|10627.27|10627.27|10626.88|10626.88|10627.27|10627.27|10626.88|10626.88|0
1651054120000|2022-04-27 10:08:40|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|10627.01|0
1651054130000|2022-04-27 10:08:50|10626.93|10626.93|10626.85|10626.85|10626.93|10626.93|10626.85|10626.85|0
1651054140000|2022-04-27 10:09:00|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|0
1651054160000|2022-04-27 10:09:20|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|10626.17|0
1651054180000|2022-04-27 10:09:40|10626.05|10626.05|10625.83|10625.83|10626.05|10626.05|10624.86|10624.86|0
1651054190000|2022-04-27 10:09:50|10626.81|10626.81|10627.12|10627.12|10627.38|10627.38|10626.81|10626.81|0
1651054200000|2022-04-27 10:10:00|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|0
1651054210000|2022-04-27 10:10:10|10626.14|10626.14|10627.12|10627.12|10627.12|10627.12|10626.14|10626.14|0
1651054220000|2022-04-27 10:10:20|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|0
1651054260000|2022-04-27 10:11:00|10627.41|10627.41|10628.59|10628.59|10628.59|10628.59|10627.41|10627.41|0
1651054270000|2022-04-27 10:11:10|10629.57|10629.57|10629.99|10629.99|10629.99|10629.99|10629.57|10629.57|0
1651054280000|2022-04-27 10:11:20|10630.22|10630.22|10630.1|10630.1|10630.22|10630.22|10630.1|10630.1|0
1651054300000|2022-04-27 10:11:40|10631.29|10631.29|10630.1|10630.1|10631.29|10631.29|10630.1|10630.1|0
1651054310000|2022-04-27 10:11:50|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|10629.87|0
1651054320000|2022-04-27 10:12:00|10630.22|10630.22|10628.84|10628.84|10630.22|10630.22|10628.73|10628.73|0
1651054330000|2022-04-27 10:12:10|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|0
1651054350000|2022-04-27 10:12:30|10628.32|10628.32|10628.32|10628.32|10628.32|10628.32|10628.32|10628.32|0
1651054360000|2022-04-27 10:12:40|10629.5|10629.5|10629.65|10629.65|10629.65|10629.65|10629.5|10629.5|0
1651054370000|2022-04-27 10:12:50|10629.59|10629.59|10629.59|10629.59|10629.59|10629.59|10629.59|10629.59|0
1651054380000|2022-04-27 10:13:00|10629.08|10629.08|10629.08|10629.08|10629.08|10629.08|10629.08|10629.08|0
1651054420000|2022-04-27 10:13:40|10630.27|10630.27|10630.15|10630.15|10630.27|10630.27|10630.15|10630.15|0
1651054440000|2022-04-27 10:14:00|10630.35|10630.35|10631.12|10631.12|10631.12|10631.12|10630.33|10630.33|0
1651054450000|2022-04-27 10:14:10|10629.94|10629.94|10629.94|10629.94|10629.94|10629.94|10629.94|10629.94|0
1651054460000|2022-04-27 10:14:20|10628.97|10628.97|10627.99|10627.99|10628.97|10628.97|10627.99|10627.99|0
1651054470000|2022-04-27 10:14:30|10628.29|10628.29|10628.41|10628.41|10628.41|10628.41|10628.29|10628.29|0
1651054480000|2022-04-27 10:14:40|10628.64|10628.64|10628.56|10628.56|10628.64|10628.64|10628.56|10628.56|0
1651054490000|2022-04-27 10:14:50|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|10631.49|0
1651054500000|2022-04-27 10:15:00|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|10631.33|0
1651054510000|2022-04-27 10:15:10|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|10632.51|0
1651054530000|2022-04-27 10:15:30|10629.58|10629.58|10629.12|10629.12|10630.56|10630.56|10629.06|10629.06|0
1651054540000|2022-04-27 10:15:40|10628.72|10628.72|10626.76|10626.76|10628.72|10628.72|10626.75|10626.75|0
1651054550000|2022-04-27 10:15:50|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|0
1651054560000|2022-04-27 10:16:00|10625.39|10625.39|10624.99|10624.99|10625.39|10625.39|10624.99|10624.99|0
1651054570000|2022-04-27 10:16:10|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|10625.22|0
1651054580000|2022-04-27 10:16:20|10625.01|10625.01|10625.12|10625.12|10625.12|10625.12|10624.61|10624.61|0
1651054590000|2022-04-27 10:16:30|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|10624.93|0
1651054600000|2022-04-27 10:16:40|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|0
1651054610000|2022-04-27 10:16:50|10624.82|10624.82|10625.33|10625.33|10625.33|10625.33|10624.82|10624.82|0
1651054620000|2022-04-27 10:17:00|10625.72|10625.72|10625.51|10625.51|10625.72|10625.72|10625.51|10625.51|0
1651054660000|2022-04-27 10:17:40|10625.33|10625.33|10625.33|10625.33|10625.33|10625.33|10625.33|10625.33|0
1651054670000|2022-04-27 10:17:50|10625.83|10625.83|10624.7|10624.7|10625.83|10625.83|10624.7|10624.7|0
1651054680000|2022-04-27 10:18:00|10624.93|10624.93|10625.24|10625.24|10625.24|10625.24|10624.93|10624.93|0
1651054700000|2022-04-27 10:18:20|10625.39|10625.39|10626.37|10626.37|10626.37|10626.37|10625.39|10625.39|0
1651054710000|2022-04-27 10:18:30|10626.46|10626.46|10626.51|10626.51|10626.51|10626.51|10626.46|10626.46|0
1651054720000|2022-04-27 10:18:40|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|10626.53|0
1651054730000|2022-04-27 10:18:50|10625.35|10625.35|10624.16|10624.16|10625.35|10625.35|10624.16|10624.16|0
1651054740000|2022-04-27 10:19:00|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|0
1651054770000|2022-04-27 10:19:30|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|10624.63|0
1651054780000|2022-04-27 10:19:40|10625.16|10625.16|10625.24|10625.24|10625.24|10625.24|10625.09|10625.09|0
1651054790000|2022-04-27 10:19:50|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|0
1651054800000|2022-04-27 10:20:00|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|0
1651054810000|2022-04-27 10:20:10|10625.63|10625.63|10625.73|10625.73|10625.73|10625.73|10624.94|10624.94|0
1651054820000|2022-04-27 10:20:20|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|0
1651054830000|2022-04-27 10:20:30|10624.41|10624.41|10621.32|10621.32|10624.41|10624.41|10621.07|10621.07|0
1651054840000|2022-04-27 10:20:40|10621.06|10621.06|10621.01|10621.01|10621.06|10621.06|10620.8|10620.8|0
1651054850000|2022-04-27 10:20:50|10620.04|10620.04|10619.69|10619.69|10620.04|10620.04|10619.69|10619.69|0
1651054860000|2022-04-27 10:21:00|10619.95|10619.95|10620.69|10620.69|10620.69|10620.69|10619.95|10619.95|0
1651054870000|2022-04-27 10:21:10|10620.35|10620.35|10620.15|10620.15|10620.35|10620.35|10620.15|10620.15|0
1651054880000|2022-04-27 10:21:20|10620.22|10620.22|10619.25|10619.25|10620.22|10620.22|10619.25|10619.25|0
1651054900000|2022-04-27 10:21:40|10619.47|10619.47|10619.24|10619.24|10619.47|10619.47|10619.24|10619.24|0
1651054910000|2022-04-27 10:21:50|10619.55|10619.55|10619.28|10619.28|10619.63|10619.63|10619.28|10619.28|0
1651054920000|2022-04-27 10:22:00|10618.78|10618.78|10619.13|10619.13|10619.13|10619.13|10618.78|10618.78|0
1651054930000|2022-04-27 10:22:10|10619.23|10619.23|10619.88|10619.88|10619.88|10619.88|10619.03|10619.03|0
1651054940000|2022-04-27 10:22:20|10619.72|10619.72|10618.93|10618.93|10619.72|10619.72|10618.93|10618.93|0
1651054950000|2022-04-27 10:22:30|10618.73|10618.73|10618.43|10618.43|10618.73|10618.73|10618.43|10618.43|0
1651054970000|2022-04-27 10:22:50|10618.36|10618.36|10618.43|10618.43|10618.43|10618.43|10618.36|10618.36|0
1651054980000|2022-04-27 10:23:00|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|10618.77|0
1651054990000|2022-04-27 10:23:10|10617.59|10617.59|10617.59|10617.59|10617.8|10617.8|10617.59|10617.59|0
1651055000000|2022-04-27 10:23:20|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|0
1651055010000|2022-04-27 10:23:30|10618.13|10618.13|10620.16|10620.16|10620.16|10620.16|10618.13|10618.13|0
1651055020000|2022-04-27 10:23:40|10619.9|10619.9|10619.55|10619.55|10619.9|10619.9|10619.55|10619.55|0
1651055050000|2022-04-27 10:24:10|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|10619.68|0
1651055060000|2022-04-27 10:24:20|10619.6|10619.6|10619.95|10619.95|10619.95|10619.95|10619.6|10619.6|0
1651055090000|2022-04-27 10:24:50|10620.18|10620.18|10620.18|10620.18|10620.18|10620.18|10620.18|10620.18|0
1651055100000|2022-04-27 10:25:00|10618.22|10618.22|10618.48|10618.48|10618.48|10618.48|10618.22|10618.22|0
1651055120000|2022-04-27 10:25:20|10618.6|10618.6|10618.39|10618.39|10618.6|10618.6|10618.39|10618.39|0
1651055130000|2022-04-27 10:25:30|10617.99|10617.99|10618.26|10618.26|10618.26|10618.26|10617.99|10617.99|0
1651055150000|2022-04-27 10:25:50|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|0
1651055170000|2022-04-27 10:26:10|10618.9|10618.9|10618.64|10618.64|10618.9|10618.9|10618.64|10618.64|0
1651055180000|2022-04-27 10:26:20|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|0
1651055200000|2022-04-27 10:26:40|10618.17|10618.17|10619.85|10619.85|10619.85|10619.85|10618.17|10618.17|0
1651055210000|2022-04-27 10:26:50|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|10619.96|0
1651055230000|2022-04-27 10:27:10|10619.74|10619.74|10619.89|10619.89|10619.89|10619.89|10619.74|10619.74|0
1651055250000|2022-04-27 10:27:30|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|0
1651055260000|2022-04-27 10:27:40|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|0
1651055270000|2022-04-27 10:27:50|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|10620.92|0
1651055290000|2022-04-27 10:28:10|10619.95|10619.95|10620.39|10620.39|10620.39|10620.39|10619.95|10619.95|0
1651055300000|2022-04-27 10:28:20|10621.37|10621.37|10621.76|10621.76|10621.76|10621.76|10621.37|10621.37|0
1651055320000|2022-04-27 10:28:40|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|0
1651055350000|2022-04-27 10:29:10|10623.34|10623.34|10623.65|10623.65|10623.65|10623.65|10623.34|10623.34|0
1651055400000|2022-04-27 10:30:00|10623.86|10623.86|10618.9|10618.9|10624.08|10624.08|10618.9|10618.9|0
1651055410000|2022-04-27 10:30:10|10619.29|10619.29|10619.14|10619.14|10619.29|10619.29|10619.14|10619.14|0
1651055420000|2022-04-27 10:30:20|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1651055430000|2022-04-27 10:30:30|10620.06|10620.06|10620.16|10620.16|10620.16|10620.16|10620.06|10620.06|0
1651055440000|2022-04-27 10:30:40|10620.31|10620.31|10620.73|10620.73|10620.73|10620.73|10620.31|10620.31|0
1651055450000|2022-04-27 10:30:50|10620.99|10620.99|10620.61|10620.61|10620.99|10620.99|10620.61|10620.61|0
1651055470000|2022-04-27 10:31:10|10620.09|10620.09|10619.67|10619.67|10620.09|10620.09|10619.67|10619.67|0
1651055500000|2022-04-27 10:31:40|10620.07|10620.07|10620.07|10620.07|10620.07|10620.07|10620.07|10620.07|0
1651055520000|2022-04-27 10:32:00|10620.47|10620.47|10621.66|10621.66|10621.66|10621.66|10620.47|10620.47|0
1651055530000|2022-04-27 10:32:10|10622.84|10622.84|10622.4|10622.4|10623.04|10623.04|10622.4|10622.4|0
1651055540000|2022-04-27 10:32:20|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|0
1651055560000|2022-04-27 10:32:40|10622.83|10622.83|10625.56|10625.56|10625.56|10625.56|10622.83|10622.83|0
1651055570000|2022-04-27 10:32:50|10624.38|10624.38|10624.61|10624.61|10624.61|10624.61|10624.38|10624.38|0
1651055580000|2022-04-27 10:33:00|10624.56|10624.56|10623.98|10623.98|10624.56|10624.56|10623.98|10623.98|0
1651055600000|2022-04-27 10:33:20|10623.96|10623.96|10623.56|10623.56|10623.96|10623.96|10623.56|10623.56|0
1651055610000|2022-04-27 10:33:30|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|0
1651055640000|2022-04-27 10:34:00|10623.37|10623.37|10623.47|10623.47|10623.5|10623.5|10623.37|10623.37|0
1651055650000|2022-04-27 10:34:10|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|0
1651055660000|2022-04-27 10:34:20|10623.66|10623.66|10624.07|10624.07|10624.07|10624.07|10623.66|10623.66|0
1651055670000|2022-04-27 10:34:30|10624.04|10624.04|10625.76|10625.76|10625.76|10625.76|10624.04|10624.04|0
1651055690000|2022-04-27 10:34:50|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|10625.71|0
1651055700000|2022-04-27 10:35:00|10625.86|10625.86|10626.89|10626.89|10626.89|10626.89|10625.86|10625.86|0
1651055710000|2022-04-27 10:35:10|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|0
1651055720000|2022-04-27 10:35:20|10626.59|10626.59|10627.56|10627.56|10627.56|10627.56|10626.59|10626.59|0
1651055730000|2022-04-27 10:35:30|10627.91|10627.91|10628.31|10628.31|10628.43|10628.43|10627.22|10627.22|0
1651055740000|2022-04-27 10:35:40|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|10628.52|0
1651055760000|2022-04-27 10:36:00|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|10629.32|0
1651055770000|2022-04-27 10:36:10|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|10629.44|0
1651055780000|2022-04-27 10:36:20|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|10629.79|0
1651055790000|2022-04-27 10:36:30|10629.71|10629.71|10630.16|10630.16|10630.16|10630.16|10629.71|10629.71|0
1651055810000|2022-04-27 10:36:50|10629.19|10629.19|10630.37|10630.37|10630.37|10630.37|10629.19|10629.19|0
1651055820000|2022-04-27 10:37:00|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|10631.35|0
1651055830000|2022-04-27 10:37:10|10631.4|10631.4|10632.59|10632.59|10632.59|10632.59|10631.35|10631.35|0
1651055840000|2022-04-27 10:37:20|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|0
1651055850000|2022-04-27 10:37:30|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|0
1651055860000|2022-04-27 10:37:40|10632.22|10632.22|10632.35|10632.35|10632.35|10632.35|10632.22|10632.22|0
1651055870000|2022-04-27 10:37:50|10632.46|10632.46|10632.48|10632.48|10632.48|10632.48|10632.46|10632.46|0
1651055890000|2022-04-27 10:38:10|10632.83|10632.83|10632.57|10632.57|10632.83|10632.83|10632.57|10632.57|0
1651055900000|2022-04-27 10:38:20|10632.74|10632.74|10632.8|10632.8|10633.14|10633.14|10632.74|10632.74|0
1651055910000|2022-04-27 10:38:30|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|10632.54|0
1651055930000|2022-04-27 10:38:50|10632.67|10632.67|10633.04|10633.04|10633.04|10633.04|10632.59|10632.59|0
1651055940000|2022-04-27 10:39:00|10633.38|10633.38|10633.88|10633.88|10634.71|10634.71|10633.38|10633.38|0
1651055950000|2022-04-27 10:39:10|10634.08|10634.08|10635.86|10635.86|10636.38|10636.38|10634.08|10634.08|0
1651055960000|2022-04-27 10:39:20|10635.17|10635.17|10635.52|10635.52|10635.52|10635.52|10635.17|10635.17|0
1651055980000|2022-04-27 10:39:40|10634.54|10634.54|10634.62|10634.62|10634.62|10634.62|10634.54|10634.54|0
1651055990000|2022-04-27 10:39:50|10634.54|10634.54|10634.1|10634.1|10634.62|10634.62|10634.1|10634.1|0
1651056000000|2022-04-27 10:40:00|10634.31|10634.31|10635.33|10635.33|10635.33|10635.33|10634.1|10634.1|0
1651056010000|2022-04-27 10:40:10|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|0
1651056020000|2022-04-27 10:40:20|10636.7|10636.7|10636.7|10636.7|10636.7|10636.7|10636.7|10636.7|0
1651056030000|2022-04-27 10:40:30|10636.91|10636.91|10636.91|10636.91|10636.91|10636.91|10636.7|10636.7|0
1651056050000|2022-04-27 10:40:50|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|10636.98|0
1651056060000|2022-04-27 10:41:00|10637.38|10637.38|10637.46|10637.46|10637.46|10637.46|10637.38|10637.38|0
1651056070000|2022-04-27 10:41:10|10637.8|10637.8|10638.78|10638.78|10638.78|10638.78|10637.8|10637.8|0
1651056080000|2022-04-27 10:41:20|10639.47|10639.47|10639.12|10639.12|10639.47|10639.47|10639.12|10639.12|0
1651056090000|2022-04-27 10:41:30|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|10639.03|0
1651056100000|2022-04-27 10:41:40|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|10638.93|0
1651056110000|2022-04-27 10:41:50|10638.38|10638.38|10638.68|10638.68|10638.68|10638.68|10638.17|10638.17|0
1651056120000|2022-04-27 10:42:00|10638.63|10638.63|10639.62|10639.62|10639.62|10639.62|10638.43|10638.43|0
1651056140000|2022-04-27 10:42:20|10639.66|10639.66|10638.53|10638.53|10640.85|10640.85|10638.53|10638.53|0
1651056150000|2022-04-27 10:42:30|10637.35|10637.35|10637.15|10637.15|10637.35|10637.35|10637.15|10637.15|0
1651056170000|2022-04-27 10:42:50|10637.35|10637.35|10637.77|10637.77|10637.77|10637.77|10637.35|10637.35|0
1651056180000|2022-04-27 10:43:00|10637.57|10637.57|10637.8|10637.8|10637.8|10637.8|10637.57|10637.57|0
1651056210000|2022-04-27 10:43:30|10637.46|10637.46|10637.34|10637.34|10637.46|10637.46|10637|10637|0
1651056220000|2022-04-27 10:43:40|10636.92|10636.92|10637.25|10637.25|10637.25|10637.25|10636.85|10636.85|0
1651056230000|2022-04-27 10:43:50|10637.88|10637.88|10638.98|10638.98|10638.98|10638.98|10637.88|10637.88|0
1651056240000|2022-04-27 10:44:00|10639.19|10639.19|10639.73|10639.73|10639.73|10639.73|10639.19|10639.19|0
1651056250000|2022-04-27 10:44:10|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|0
1651056260000|2022-04-27 10:44:20|10639.86|10639.86|10639.86|10639.86|10639.86|10639.86|10639.86|10639.86|0
1651056280000|2022-04-27 10:44:40|10640.17|10640.17|10640.17|10640.17|10640.17|10640.17|10640.17|10640.17|0
1651056290000|2022-04-27 10:44:50|10640.43|10640.43|10640.43|10640.43|10640.43|10640.43|10640.43|10640.43|0
1651056300000|2022-04-27 10:45:00|10640.19|10640.19|10629.82|10629.82|10640.19|10640.19|10626.13|10626.13|0
1651056310000|2022-04-27 10:45:10|10630.36|10630.36|10635.48|10635.48|10637.49|10637.49|10629.7|10629.7|0
1651056320000|2022-04-27 10:45:20|10635.75|10635.75|10633.49|10633.49|10635.75|10635.75|10633.35|10633.35|0
1651056330000|2022-04-27 10:45:30|10633.25|10633.25|10634.26|10634.26|10634.26|10634.26|10632.87|10632.87|0
1651056350000|2022-04-27 10:45:50|10634.14|10634.14|10633.63|10633.63|10634.14|10634.14|10633.63|10633.63|0
1651056360000|2022-04-27 10:46:00|10633.5|10633.5|10630.5|10630.5|10633.5|10633.5|10630.5|10630.5|0
1651056370000|2022-04-27 10:46:10|10630.25|10630.25|10630.25|10630.25|10630.25|10630.25|10629.06|10629.06|0
1651056380000|2022-04-27 10:46:20|10630.36|10630.36|10631.48|10631.48|10631.68|10631.68|10630.36|10630.36|0
1651056390000|2022-04-27 10:46:30|10632.34|10632.34|10632.34|10632.34|10632.34|10632.34|10632.34|10632.34|0
1651056400000|2022-04-27 10:46:40|10632.03|10632.03|10632.5|10632.5|10632.5|10632.5|10632.03|10632.03|0
1651056410000|2022-04-27 10:46:50|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|10633.47|0
1651056420000|2022-04-27 10:47:00|10633.17|10633.17|10631.82|10631.82|10633.17|10633.17|10631.82|10631.82|0
1651056430000|2022-04-27 10:47:10|10632.28|10632.28|10632.49|10632.49|10632.49|10632.49|10632.28|10632.28|0
1651056440000|2022-04-27 10:47:20|10632.33|10632.33|10633.62|10633.62|10633.62|10633.62|10632.33|10632.33|0
1651056450000|2022-04-27 10:47:30|10633.87|10633.87|10632.66|10632.66|10633.92|10633.92|10632.66|10632.66|0
1651056460000|2022-04-27 10:47:40|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|0
1651056470000|2022-04-27 10:47:50|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|10633.08|0
1651056500000|2022-04-27 10:48:20|10633.31|10633.31|10633.31|10633.31|10633.31|10633.31|10633.31|10633.31|0
1651056510000|2022-04-27 10:48:30|10633.66|10633.66|10633.78|10633.78|10633.78|10633.78|10633.66|10633.66|0
1651056520000|2022-04-27 10:48:40|10633.61|10633.61|10633.15|10633.15|10633.96|10633.96|10633.15|10633.15|0
1651056530000|2022-04-27 10:48:50|10632.95|10632.95|10632.82|10632.82|10632.95|10632.95|10632.82|10632.82|0
1651056540000|2022-04-27 10:49:00|10633.03|10633.03|10632.14|10632.14|10633.03|10633.03|10631.25|10631.25|0
1651056550000|2022-04-27 10:49:10|10632.4|10632.4|10632.12|10632.12|10632.4|10632.4|10632.12|10632.12|0
1651056560000|2022-04-27 10:49:20|10632.46|10632.46|10633.51|10633.51|10633.59|10633.59|10632.46|10632.46|0
1651056570000|2022-04-27 10:49:30|10633.39|10633.39|10633.93|10633.93|10633.93|10633.93|10633.39|10633.39|0
1651056580000|2022-04-27 10:49:40|10633.9|10633.9|10633.14|10633.14|10633.9|10633.9|10632.93|10632.93|0
1651056590000|2022-04-27 10:49:50|10632.75|10632.75|10632.68|10632.68|10632.75|10632.75|10632.68|10632.68|0
1651056600000|2022-04-27 10:50:00|10632.83|10632.83|10629.92|10629.92|10632.91|10632.91|10629.68|10629.68|0
1651056610000|2022-04-27 10:50:10|10630.03|10630.03|10630.28|10630.28|10630.77|10630.77|10629.82|10629.82|0
1651056620000|2022-04-27 10:50:20|10630.08|10630.08|10630.38|10630.38|10630.38|10630.38|10630.08|10630.08|0
1651056630000|2022-04-27 10:50:30|10630.49|10630.49|10630.12|10630.12|10630.49|10630.49|10630.12|10630.12|0
1651056640000|2022-04-27 10:50:40|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|0
1651056650000|2022-04-27 10:50:50|10630.58|10630.58|10630.17|10630.17|10630.58|10630.58|10630.17|10630.17|0
1651056660000|2022-04-27 10:51:00|10631.15|10631.15|10636.14|10636.14|10636.14|10636.14|10631.15|10631.15|0
1651056670000|2022-04-27 10:51:10|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|10636.53|0
1651056680000|2022-04-27 10:51:20|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1651056690000|2022-04-27 10:51:30|10637.46|10637.46|10638.2|10638.2|10638.2|10638.2|10637.46|10637.46|0
1651056700000|2022-04-27 10:51:40|10638.32|10638.32|10639.32|10639.32|10639.32|10639.32|10638.32|10638.32|0
1651056710000|2022-04-27 10:51:50|10638.71|10638.71|10637.05|10637.05|10638.71|10638.71|10637.05|10637.05|0
1651056720000|2022-04-27 10:52:00|10637.13|10637.13|10641.22|10641.22|10641.38|10641.38|10637.13|10637.13|0
1651056730000|2022-04-27 10:52:10|10641.35|10641.35|10641.35|10641.35|10641.35|10641.35|10641.35|10641.35|0
1651056740000|2022-04-27 10:52:20|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|10641.38|0
1651056750000|2022-04-27 10:52:30|10640.98|10640.98|10641.39|10641.39|10641.39|10641.39|10640.98|10640.98|0
1651056760000|2022-04-27 10:52:40|10641.46|10641.46|10641.82|10641.82|10641.82|10641.82|10641.46|10641.46|0
1651056770000|2022-04-27 10:52:50|10642.24|10642.24|10641.89|10641.89|10642.24|10642.24|10640.72|10640.72|0
1651056780000|2022-04-27 10:53:00|10642.41|10642.41|10644.37|10644.37|10644.37|10644.37|10642.41|10642.41|0
1651056790000|2022-04-27 10:53:10|10646.32|10646.32|10646.78|10646.78|10646.78|10646.78|10646.32|10646.32|0
1651056800000|2022-04-27 10:53:20|10646.93|10646.93|10647.8|10647.8|10647.8|10647.8|10646.93|10646.93|0
1651056810000|2022-04-27 10:53:30|10647.9|10647.9|10648.26|10648.26|10648.26|10648.26|10647.9|10647.9|0
1651056820000|2022-04-27 10:53:40|10648.59|10648.59|10650.2|10650.2|10650.2|10650.2|10648.59|10648.59|0
1651056830000|2022-04-27 10:53:50|10649.73|10649.73|10650.89|10650.89|10650.95|10650.95|10649.73|10649.73|0
1651056840000|2022-04-27 10:54:00|10650.82|10650.82|10650.17|10650.17|10650.82|10650.82|10649.82|10649.82|0
1651056860000|2022-04-27 10:54:20|10650.28|10650.28|10650.21|10650.21|10650.28|10650.28|10650.21|10650.21|0
1651056870000|2022-04-27 10:54:30|10650.28|10650.28|10651.17|10651.17|10651.17|10651.17|10650.28|10650.28|0
1651056880000|2022-04-27 10:54:40|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|0
1651056890000|2022-04-27 10:54:50|10651.97|10651.97|10652.04|10652.04|10652.37|10652.37|10651.91|10651.91|0
1651056900000|2022-04-27 10:55:00|10651.69|10651.69|10651.95|10651.95|10651.95|10651.95|10651.69|10651.69|0
1651056910000|2022-04-27 10:55:10|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|0
1651056920000|2022-04-27 10:55:20|10651.05|10651.05|10652.04|10652.04|10652.2|10652.2|10651.05|10651.05|0
1651056930000|2022-04-27 10:55:30|10651.93|10651.93|10651.67|10651.67|10651.93|10651.93|10651.67|10651.67|0
1651056950000|2022-04-27 10:55:50|10652.01|10652.01|10649.71|10649.71|10652.01|10652.01|10649.55|10649.55|0
1651056960000|2022-04-27 10:56:00|10649.36|10649.36|10651.63|10651.63|10651.63|10651.63|10649.36|10649.36|0
1651056980000|2022-04-27 10:56:20|10652.61|10652.61|10653.44|10653.44|10653.44|10653.44|10652.61|10652.61|0
1651056990000|2022-04-27 10:56:30|10653.79|10653.79|10653.69|10653.69|10653.79|10653.79|10653.69|10653.69|0
1651057000000|2022-04-27 10:56:40|10653.83|10653.83|10655.56|10655.56|10655.56|10655.56|10653.83|10653.83|0
1651057010000|2022-04-27 10:56:50|10655.96|10655.96|10655.43|10655.43|10655.96|10655.96|10655.27|10655.27|0
1651057020000|2022-04-27 10:57:00|10655.28|10655.28|10654.81|10654.81|10655.28|10655.28|10654.81|10654.81|0
1651057030000|2022-04-27 10:57:10|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|0
1651057040000|2022-04-27 10:57:20|10654.04|10654.04|10653.84|10653.84|10654.04|10654.04|10653.84|10653.84|0
1651057050000|2022-04-27 10:57:30|10653.43|10653.43|10654.17|10654.17|10654.17|10654.17|10653.43|10653.43|0
1651057060000|2022-04-27 10:57:40|10654.24|10654.24|10652.99|10652.99|10654.24|10654.24|10652.99|10652.99|0
1651057070000|2022-04-27 10:57:50|10653.15|10653.15|10653.31|10653.31|10653.31|10653.31|10653.15|10653.15|0
1651057090000|2022-04-27 10:58:10|10652.9|10652.9|10653.04|10653.04|10653.24|10653.24|10652.9|10652.9|0
1651057100000|2022-04-27 10:58:20|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|10652.35|0
1651057110000|2022-04-27 10:58:30|10652.61|10652.61|10651.64|10651.64|10652.61|10652.61|10651.43|10651.43|0
1651057120000|2022-04-27 10:58:40|10651.57|10651.57|10651.15|10651.15|10651.57|10651.57|10651.07|10651.07|0
1651057130000|2022-04-27 10:58:50|10650.92|10650.92|10648.17|10648.17|10650.92|10650.92|10648.17|10648.17|0
1651057140000|2022-04-27 10:59:00|10646.59|10646.59|10644.39|10644.39|10646.59|10646.59|10644.39|10644.39|0
1651057150000|2022-04-27 10:59:10|10644.73|10644.73|10644.75|10644.75|10644.75|10644.75|10644.73|10644.73|0
1651057160000|2022-04-27 10:59:20|10644.69|10644.69|10643.5|10643.5|10644.69|10644.69|10643.5|10643.5|0
1651057170000|2022-04-27 10:59:30|10641.55|10641.55|10645.44|10645.44|10645.44|10645.44|10641.55|10641.55|0
1651057180000|2022-04-27 10:59:40|10645.56|10645.56|10644.41|10644.41|10645.56|10645.56|10644.38|10644.38|0
1651057190000|2022-04-27 10:59:50|10644.78|10644.78|10645.76|10645.76|10645.76|10645.76|10644.78|10644.78|0
1651057200000|2022-04-27 11:00:00|10646.94|10646.94|10647.54|10647.54|10648.18|10648.18|10646.94|10646.94|0
1651057210000|2022-04-27 11:00:10|10645.59|10645.59|10645.01|10645.01|10645.96|10645.96|10644.87|10644.87|0
1651057220000|2022-04-27 11:00:20|10644.77|10644.77|10644.71|10644.71|10644.77|10644.77|10644.71|10644.71|0
1651057230000|2022-04-27 11:00:30|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|0
1651057240000|2022-04-27 11:00:40|10643.95|10643.95|10643.79|10643.79|10643.95|10643.95|10643.79|10643.79|0
1651057250000|2022-04-27 11:00:50|10643.95|10643.95|10643.48|10643.48|10643.95|10643.95|10643.48|10643.48|0
1651057260000|2022-04-27 11:01:00|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|10642.51|0
1651057280000|2022-04-27 11:01:20|10642.35|10642.35|10642.07|10642.07|10642.35|10642.35|10642.07|10642.07|0
1651057290000|2022-04-27 11:01:30|10642.58|10642.58|10643.58|10643.58|10643.78|10643.78|10642.58|10642.58|0
1651057300000|2022-04-27 11:01:40|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|0
1651057310000|2022-04-27 11:01:50|10644.86|10644.86|10643.49|10643.49|10644.86|10644.86|10643.49|10643.49|0
1651057320000|2022-04-27 11:02:00|10643.28|10643.28|10642.57|10642.57|10643.28|10643.28|10642.57|10642.57|0
1651057340000|2022-04-27 11:02:20|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|10642.77|0
1651057350000|2022-04-27 11:02:30|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|10642.54|0
1651057360000|2022-04-27 11:02:40|10642.14|10642.14|10639.97|10639.97|10642.14|10642.14|10639.97|10639.97|0
1651057370000|2022-04-27 11:02:50|10639.89|10639.89|10639.89|10639.89|10639.89|10639.89|10639.89|10639.89|0
1651057380000|2022-04-27 11:03:00|10639.74|10639.74|10639.81|10639.81|10639.81|10639.81|10639.74|10639.74|0
1651057390000|2022-04-27 11:03:10|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|0
1651057400000|2022-04-27 11:03:20|10639.14|10639.14|10639.02|10639.02|10639.14|10639.14|10639.02|10639.02|0
1651057410000|2022-04-27 11:03:30|10638.9|10638.9|10638.86|10638.86|10638.9|10638.9|10638.75|10638.75|0
1651057420000|2022-04-27 11:03:40|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|10639.84|0
1651057430000|2022-04-27 11:03:50|10640.7|10640.7|10641.16|10641.16|10641.29|10641.29|10640.56|10640.56|0
1651057440000|2022-04-27 11:04:00|10641.36|10641.36|10641.16|10641.16|10641.36|10641.36|10641.16|10641.16|0
1651057490000|2022-04-27 11:04:50|10641.28|10641.28|10641.36|10641.36|10641.36|10641.36|10641.28|10641.28|0
1651057500000|2022-04-27 11:05:00|10642.54|10642.54|10644.24|10644.24|10644.24|10644.24|10642.54|10642.54|0
1651057520000|2022-04-27 11:05:20|10643.89|10643.89|10643.89|10643.89|10643.89|10643.89|10643.89|10643.89|0
1651057540000|2022-04-27 11:05:40|10643.69|10643.69|10643.37|10643.37|10643.69|10643.69|10643.37|10643.37|0
1651057550000|2022-04-27 11:05:50|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|0
1651057560000|2022-04-27 11:06:00|10643.07|10643.07|10641.24|10641.24|10643.07|10643.07|10641.24|10641.24|0
1651057590000|2022-04-27 11:06:30|10640.26|10640.26|10641.11|10641.11|10641.24|10641.24|10640.26|10640.26|0
1651057600000|2022-04-27 11:06:40|10641.01|10641.01|10640.32|10640.32|10641.01|10641.01|10640.3|10640.3|0
1651057620000|2022-04-27 11:07:00|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|10639.92|0
1651057630000|2022-04-27 11:07:10|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|0
1651057640000|2022-04-27 11:07:20|10639.58|10639.58|10639.58|10639.58|10639.58|10639.58|10639.58|10639.58|0
1651057650000|2022-04-27 11:07:30|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|10639.32|0
1651057680000|2022-04-27 11:08:00|10639.16|10639.16|10638.95|10638.95|10639.16|10639.16|10638.95|10638.95|0
1651057710000|2022-04-27 11:08:30|10638.26|10638.26|10638.26|10638.26|10638.26|10638.26|10638.26|10638.26|0
1651057730000|2022-04-27 11:08:50|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|10637.66|0
1651057780000|2022-04-27 11:09:40|10636.68|10636.68|10636.53|10636.53|10636.68|10636.68|10636.53|10636.53|0
1651057800000|2022-04-27 11:10:00|10636.22|10636.22|10634.91|10634.91|10636.22|10636.22|10634.91|10634.91|0
1651057840000|2022-04-27 11:10:40|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|10634.75|0
1651057850000|2022-04-27 11:10:50|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|0
1651057860000|2022-04-27 11:11:00|10634.98|10634.98|10634.98|10634.98|10634.98|10634.98|10634.98|10634.98|0
1651057960000|2022-04-27 11:12:40|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|0
1651057970000|2022-04-27 11:12:50|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|10634.97|0
1651057980000|2022-04-27 11:13:00|10635.2|10635.2|10635.62|10635.62|10635.62|10635.62|10635.2|10635.2|0
1651057990000|2022-04-27 11:13:10|10636.81|10636.81|10636.81|10636.81|10636.81|10636.81|10636.81|10636.81|0
1651058000000|2022-04-27 11:13:20|10636.67|10636.67|10636.84|10636.84|10636.84|10636.84|10636.67|10636.67|0
1651058020000|2022-04-27 11:13:40|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|10636.95|0
1651058030000|2022-04-27 11:13:50|10636.32|10636.32|10636.32|10636.32|10636.32|10636.32|10636.32|10636.32|0
1651058040000|2022-04-27 11:14:00|10635.14|10635.14|10633.66|10633.66|10635.16|10635.16|10633.66|10633.66|0
1651058050000|2022-04-27 11:14:10|10633.58|10633.58|10633.12|10633.12|10633.58|10633.58|10633.12|10633.12|0
1651058060000|2022-04-27 11:14:20|10633|10633|10633|10633|10633|10633|10633|10633|0
1651058080000|2022-04-27 11:14:40|10633.35|10633.35|10633.23|10633.23|10633.35|10633.35|10633.23|10633.23|0
1651058110000|2022-04-27 11:15:10|10633.44|10633.44|10633.42|10633.42|10633.44|10633.44|10633.42|10633.42|0
1651058120000|2022-04-27 11:15:20|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|0
1651058170000|2022-04-27 11:16:10|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|10633.91|0
1651058180000|2022-04-27 11:16:20|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|0
1651058200000|2022-04-27 11:16:40|10634.43|10634.43|10634.43|10634.43|10634.43|10634.43|10634.43|10634.43|0
1651058220000|2022-04-27 11:17:00|10634.69|10634.69|10634.69|10634.69|10634.69|10634.69|10634.69|10634.69|0
1651058230000|2022-04-27 11:17:10|10634.35|10634.35|10634.2|10634.2|10634.35|10634.35|10634.2|10634.2|0
1651058240000|2022-04-27 11:17:20|10632.25|10632.25|10629.07|10629.07|10632.25|10632.25|10629|10629|0
1651058250000|2022-04-27 11:17:30|10629.22|10629.22|10629.05|10629.05|10629.22|10629.22|10629.05|10629.05|0
1651058260000|2022-04-27 11:17:40|10629.87|10629.87|10629.85|10629.85|10630.35|10630.35|10629.78|10629.78|0
1651058270000|2022-04-27 11:17:50|10628.87|10628.87|10629.85|10629.85|10629.85|10629.85|10628.87|10628.87|0
1651058280000|2022-04-27 11:18:00|10629.52|10629.52|10629.21|10629.21|10629.62|10629.62|10629.21|10629.21|0
1651058290000|2022-04-27 11:18:10|10630.19|10630.19|10630.59|10630.59|10630.59|10630.59|10630.19|10630.19|0
1651058310000|2022-04-27 11:18:30|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|10629.98|0
1651058330000|2022-04-27 11:18:50|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|0
1651058340000|2022-04-27 11:19:00|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|10630.18|0
1651058350000|2022-04-27 11:19:10|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|0
1651058370000|2022-04-27 11:19:30|10629.51|10629.51|10629.51|10629.51|10629.51|10629.51|10629.51|10629.51|0
1651058380000|2022-04-27 11:19:40|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|0
1651058400000|2022-04-27 11:20:00|10629.19|10629.19|10628.83|10628.83|10629.19|10629.19|10628.83|10628.83|0
1651058410000|2022-04-27 11:20:10|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|0
1651058420000|2022-04-27 11:20:20|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|10631.99|0
1651058430000|2022-04-27 11:20:30|10632.19|10632.19|10632.59|10632.59|10632.59|10632.59|10632.19|10632.19|0
1651058440000|2022-04-27 11:20:40|10632.39|10632.39|10632.59|10632.59|10632.59|10632.59|10632.39|10632.39|0
1651058450000|2022-04-27 11:20:50|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|10632.19|0
1651058460000|2022-04-27 11:21:00|10632.45|10632.45|10631.97|10631.97|10632.71|10632.71|10631.97|10631.97|0
1651058480000|2022-04-27 11:21:20|10631.77|10631.77|10629.81|10629.81|10631.97|10631.97|10629.81|10629.81|0
1651058490000|2022-04-27 11:21:30|10629.11|10629.11|10628.83|10628.83|10629.11|10629.11|10628.83|10628.83|0
1651058510000|2022-04-27 11:21:50|10628.9|10628.9|10629.38|10629.38|10629.38|10629.38|10628.9|10628.9|0
1651058520000|2022-04-27 11:22:00|10628.96|10628.96|10628.32|10628.32|10628.96|10628.96|10628.32|10628.32|0
1651058530000|2022-04-27 11:22:10|10628.2|10628.2|10627.85|10627.85|10628.2|10628.2|10627.85|10627.85|0
1651058540000|2022-04-27 11:22:20|10627.96|10627.96|10627.82|10627.82|10628.22|10628.22|10627.82|10627.82|0
1651058550000|2022-04-27 11:22:30|10626.64|10626.64|10626.64|10626.64|10626.64|10626.64|10626.64|10626.64|0
1651058560000|2022-04-27 11:22:40|10626.44|10626.44|10626.92|10626.92|10626.92|10626.92|10626.44|10626.44|0
1651058570000|2022-04-27 11:22:50|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|10626.84|0
1651058580000|2022-04-27 11:23:00|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|0
1651058590000|2022-04-27 11:23:10|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|10627.42|0
1651058610000|2022-04-27 11:23:30|10627.22|10627.22|10627.64|10627.64|10627.64|10627.64|10627.22|10627.22|0
1651058640000|2022-04-27 11:24:00|10626.84|10626.84|10624.68|10624.68|10626.84|10626.84|10624.68|10624.68|0
1651058670000|2022-04-27 11:24:30|10624.5|10624.5|10620.74|10620.74|10624.5|10624.5|10617.19|10617.19|0
1651058680000|2022-04-27 11:24:40|10619.95|10619.95|10618.76|10618.76|10619.95|10619.95|10618.76|10618.76|0
1651058690000|2022-04-27 11:24:50|10618.42|10618.42|10617.6|10617.6|10619.6|10619.6|10616.42|10616.42|0
1651058700000|2022-04-27 11:25:00|10614.27|10614.27|10611.98|10611.98|10614.27|10614.27|10611.98|10611.98|0
1651058710000|2022-04-27 11:25:10|10610.02|10610.02|10610.09|10610.09|10610.37|10610.37|10610.02|10610.02|0
1651058720000|2022-04-27 11:25:20|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1651058730000|2022-04-27 11:25:30|10609.8|10609.8|10608.69|10608.69|10609.8|10609.8|10608.69|10608.69|0
1651058740000|2022-04-27 11:25:40|10609.67|10609.67|10609.33|10609.33|10609.67|10609.67|10609.33|10609.33|0
1651058750000|2022-04-27 11:25:50|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|10609.4|0
1651058760000|2022-04-27 11:26:00|10609.32|10609.32|10608.92|10608.92|10609.32|10609.32|10608.92|10608.92|0
1651058780000|2022-04-27 11:26:20|10609.33|10609.33|10608.14|10608.14|10609.33|10609.33|10608.14|10608.14|0
1651058800000|2022-04-27 11:26:40|10607.74|10607.74|10607.74|10607.74|10607.74|10607.74|10607.74|10607.74|0
1651058810000|2022-04-27 11:26:50|10607.85|10607.85|10607.85|10607.85|10607.85|10607.85|10607.85|10607.85|0
1651058830000|2022-04-27 11:27:10|10609.04|10609.04|10609.17|10609.17|10609.17|10609.17|10609.04|10609.04|0
1651058840000|2022-04-27 11:27:20|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|0
1651058850000|2022-04-27 11:27:30|10609.55|10609.55|10609.48|10609.48|10609.55|10609.55|10609.48|10609.48|0
1651058860000|2022-04-27 11:27:40|10609.27|10609.27|10608.92|10608.92|10609.27|10609.27|10608.92|10608.92|0
1651058870000|2022-04-27 11:27:50|10609.04|10609.04|10608.64|10608.64|10609.04|10609.04|10608.64|10608.64|0
1651058880000|2022-04-27 11:28:00|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|0
1651058890000|2022-04-27 11:28:10|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|0
1651058920000|2022-04-27 11:28:40|10606.74|10606.74|10606.74|10606.74|10606.74|10606.74|10606.74|10606.74|0
1651058930000|2022-04-27 11:28:50|10607.14|10607.14|10607.26|10607.26|10607.26|10607.26|10607.14|10607.14|0
1651058940000|2022-04-27 11:29:00|10607.42|10607.42|10607.62|10607.62|10607.62|10607.62|10607.42|10607.42|0
1651058950000|2022-04-27 11:29:10|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|10607.21|0
1651058980000|2022-04-27 11:29:40|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|10609.17|0
1651058990000|2022-04-27 11:29:50|10609.57|10609.57|10609.76|10609.76|10609.92|10609.92|10609.57|10609.57|0
1651059000000|2022-04-27 11:30:00|10610.16|10610.16|10610.16|10610.16|10610.16|10610.16|10610.16|10610.16|0
1651059010000|2022-04-27 11:30:10|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|10610.08|0
1651059020000|2022-04-27 11:30:20|10609.69|10609.69|10608.94|10608.94|10609.69|10609.69|10608.94|10608.94|0
1651059030000|2022-04-27 11:30:30|10609.92|10609.92|10610.44|10610.44|10610.44|10610.44|10609.92|10609.92|0
1651059040000|2022-04-27 11:30:40|10610.83|10610.83|10611.29|10611.29|10611.29|10611.29|10610.31|10610.31|0
1651059050000|2022-04-27 11:30:50|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|0
1651059070000|2022-04-27 11:31:10|10611.05|10611.05|10611.12|10611.12|10611.12|10611.12|10611.05|10611.05|0
1651059090000|2022-04-27 11:31:30|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|0
1651059100000|2022-04-27 11:31:40|10610.85|10610.85|10610.41|10610.41|10610.85|10610.85|10610.41|10610.41|0
1651059130000|2022-04-27 11:32:10|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|0
1651059140000|2022-04-27 11:32:20|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|0
1651059150000|2022-04-27 11:32:30|10609.98|10609.98|10609.96|10609.96|10609.98|10609.98|10609.96|10609.96|0
1651059160000|2022-04-27 11:32:40|10609.76|10609.76|10609.76|10609.76|10609.76|10609.76|10609.76|10609.76|0
1651059170000|2022-04-27 11:32:50|10609.41|10609.41|10607.34|10607.34|10609.41|10609.41|10607.34|10607.34|0
1651059180000|2022-04-27 11:33:00|10605.39|10605.39|10605.39|10605.39|10605.59|10605.59|10605.39|10605.39|0
1651059200000|2022-04-27 11:33:20|10605.31|10605.31|10604.97|10604.97|10605.31|10605.31|10604.97|10604.97|0
1651059210000|2022-04-27 11:33:30|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|0
1651059220000|2022-04-27 11:33:40|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|0
1651059230000|2022-04-27 11:33:50|10605.94|10605.94|10606.91|10606.91|10607.05|10607.05|10605.94|10605.94|0
1651059250000|2022-04-27 11:34:10|10606.51|10606.51|10606.51|10606.51|10606.51|10606.51|10606.51|10606.51|0
1651059260000|2022-04-27 11:34:20|10606.31|10606.31|10606.44|10606.44|10606.44|10606.44|10606.31|10606.31|0
1651059280000|2022-04-27 11:34:40|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|10606.57|0
1651059290000|2022-04-27 11:34:50|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|10606.8|0
1651059300000|2022-04-27 11:35:00|10604.84|10604.84|10604.51|10604.51|10604.84|10604.84|10604.51|10604.51|0
1651059310000|2022-04-27 11:35:10|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|10605.48|0
1651059320000|2022-04-27 11:35:20|10605.58|10605.58|10606|10606|10606|10606|10605.58|10605.58|0
1651059330000|2022-04-27 11:35:30|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|10606.39|0
1651059340000|2022-04-27 11:35:40|10606.55|10606.55|10606.63|10606.63|10606.63|10606.63|10606.55|10606.55|0
1651059350000|2022-04-27 11:35:50|10606.29|10606.29|10606.63|10606.63|10606.63|10606.63|10606.29|10606.29|0
1651059360000|2022-04-27 11:36:00|10606.84|10606.84|10607.21|10607.21|10607.21|10607.21|10606.84|10606.84|0
1651059390000|2022-04-27 11:36:30|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|0
1651059400000|2022-04-27 11:36:40|10608|10608|10608.11|10608.11|10608.11|10608.11|10608|10608|0
1651059410000|2022-04-27 11:36:50|10607.83|10607.83|10606.65|10606.65|10607.83|10607.83|10606.65|10606.65|0
1651059420000|2022-04-27 11:37:00|10607.05|10607.05|10607.05|10607.05|10607.05|10607.05|10607.05|10607.05|0
1651059440000|2022-04-27 11:37:20|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|10606.79|0
1651059450000|2022-04-27 11:37:30|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|10606.95|0
1651059470000|2022-04-27 11:37:50|10606.65|10606.65|10605.07|10605.07|10606.65|10606.65|10605.07|10605.07|0
1651059480000|2022-04-27 11:38:00|10605.33|10605.33|10606.31|10606.31|10606.31|10606.31|10605.33|10605.33|0
1651059500000|2022-04-27 11:38:20|10606.19|10606.19|10606.19|10606.19|10606.19|10606.19|10606.19|10606.19|0
1651059520000|2022-04-27 11:38:40|10606.41|10606.41|10606.41|10606.41|10606.41|10606.41|10606.41|10606.41|0
1651059540000|2022-04-27 11:39:00|10606.14|10606.14|10605.54|10605.54|10606.29|10606.29|10605.31|10605.31|0
1651059550000|2022-04-27 11:39:10|10605.34|10605.34|10605.54|10605.54|10605.54|10605.54|10605.34|10605.34|0
1651059560000|2022-04-27 11:39:20|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|10605.61|0
1651059580000|2022-04-27 11:39:40|10605.72|10605.72|10605.72|10605.72|10605.72|10605.72|10605.72|10605.72|0
1651059600000|2022-04-27 11:40:00|10606.91|10606.91|10606.56|10606.56|10606.91|10606.91|10606.56|10606.56|0
1651059610000|2022-04-27 11:40:10|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|10606.35|0
1651059620000|2022-04-27 11:40:20|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|10605.75|0
1651059630000|2022-04-27 11:40:30|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|0
1651059650000|2022-04-27 11:40:50|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|10605.57|0
1651059660000|2022-04-27 11:41:00|10605.55|10605.55|10606.85|10606.85|10606.85|10606.85|10605.55|10605.55|0
1651059670000|2022-04-27 11:41:10|10607.16|10607.16|10604.79|10604.79|10607.16|10607.16|10604.79|10604.79|0
1651059680000|2022-04-27 11:41:20|10604.72|10604.72|10603.54|10603.54|10604.72|10604.72|10603.54|10603.54|0
1651059710000|2022-04-27 11:41:50|10604.72|10604.72|10604.92|10604.92|10604.92|10604.92|10604.72|10604.72|0
1651059720000|2022-04-27 11:42:00|10604.58|10604.58|10604.8|10604.8|10604.93|10604.93|10604.42|10604.42|0
1651059740000|2022-04-27 11:42:20|10604.7|10604.7|10604.63|10604.63|10604.7|10604.7|10604.63|10604.63|0
1651059750000|2022-04-27 11:42:30|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|0
1651059830000|2022-04-27 11:43:50|10604.43|10604.43|10603.11|10603.11|10605.41|10605.41|10603.11|10603.11|0
1651059840000|2022-04-27 11:44:00|10601.79|10601.79|10603.38|10603.38|10603.38|10603.38|10601.79|10601.79|0
1651059850000|2022-04-27 11:44:10|10602.91|10602.91|10602.8|10602.8|10602.91|10602.91|10602.8|10602.8|0
1651059860000|2022-04-27 11:44:20|10603.77|10603.77|10603.77|10603.77|10603.77|10603.77|10603.77|10603.77|0
1651059880000|2022-04-27 11:44:40|10604.75|10604.75|10604.8|10604.8|10604.8|10604.8|10604.75|10604.75|0
1651059890000|2022-04-27 11:44:50|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|10604.68|0
1651059900000|2022-04-27 11:45:00|10605.48|10605.48|10605.99|10605.99|10606.2|10606.2|10605.22|10605.22|0
1651059920000|2022-04-27 11:45:20|10606.33|10606.33|10606.46|10606.46|10606.46|10606.46|10606.33|10606.33|0
1651059940000|2022-04-27 11:45:40|10607.44|10607.44|10608.29|10608.29|10608.29|10608.29|10607.44|10607.44|0
1651059950000|2022-04-27 11:45:50|10607.9|10607.9|10608.55|10608.55|10608.9|10608.9|10607.9|10607.9|0
1651059960000|2022-04-27 11:46:00|10608.86|10608.86|10609.11|10609.11|10609.31|10609.31|10608.86|10608.86|0
1651059970000|2022-04-27 11:46:10|10608.91|10608.91|10609.82|10609.82|10609.82|10609.82|10608.91|10608.91|0
1651059980000|2022-04-27 11:46:20|10609.61|10609.61|10609.61|10609.61|10609.82|10609.82|10609.61|10609.61|0
1651059990000|2022-04-27 11:46:30|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|0
1651060000000|2022-04-27 11:46:40|10608.78|10608.78|10610.32|10610.32|10610.32|10610.32|10608.78|10608.78|0
1651060020000|2022-04-27 11:47:00|10610.5|10610.5|10610.5|10610.5|10610.5|10610.5|10610.5|10610.5|0
1651060030000|2022-04-27 11:47:10|10610.92|10610.92|10610.71|10610.71|10610.92|10610.92|10610.71|10610.71|0
1651060040000|2022-04-27 11:47:20|10608.76|10608.76|10608.36|10608.36|10608.76|10608.76|10608.36|10608.36|0
1651060050000|2022-04-27 11:47:30|10608.32|10608.32|10609.87|10609.87|10609.87|10609.87|10608.32|10608.32|0
1651060060000|2022-04-27 11:47:40|10609.67|10609.67|10610.08|10610.08|10610.08|10610.08|10609.67|10609.67|0
1651060070000|2022-04-27 11:47:50|10609.87|10609.87|10610.18|10610.18|10610.18|10610.18|10609.87|10609.87|0
1651060080000|2022-04-27 11:48:00|10610.08|10610.08|10608.89|10608.89|10610.08|10610.08|10608.89|10608.89|0
1651060100000|2022-04-27 11:48:20|10606.94|10606.94|10607.71|10607.71|10607.92|10607.92|10606.94|10606.94|0
1651060110000|2022-04-27 11:48:30|10607.83|10607.83|10606.08|10606.08|10608.24|10608.24|10606.08|10606.08|0
1651060120000|2022-04-27 11:48:40|10605.75|10605.75|10604.37|10604.37|10605.75|10605.75|10604.37|10604.37|0
1651060130000|2022-04-27 11:48:50|10604.14|10604.14|10601.86|10601.86|10604.34|10604.34|10601.79|10601.79|0
1651060140000|2022-04-27 11:49:00|10601.39|10601.39|10600.32|10600.32|10601.39|10601.39|10600.32|10600.32|0
1651060150000|2022-04-27 11:49:10|10600.13|10600.13|10600.47|10600.47|10600.47|10600.47|10600.13|10600.13|0
1651060160000|2022-04-27 11:49:20|10600.02|10600.02|10600.02|10600.02|10600.02|10600.02|10600.02|10600.02|0
1651060170000|2022-04-27 11:49:30|10599.76|10599.76|10600.74|10600.74|10600.74|10600.74|10599.76|10599.76|0
1651060180000|2022-04-27 11:49:40|10600.48|10600.48|10599.93|10599.93|10600.48|10600.48|10599.93|10599.93|0
1651060190000|2022-04-27 11:49:50|10600.16|10600.16|10600.04|10600.04|10600.42|10600.42|10600.04|10600.04|0
1651060200000|2022-04-27 11:50:00|10599.83|10599.83|10600.46|10600.46|10600.48|10600.48|10599.83|10599.83|0
1651060210000|2022-04-27 11:50:10|10600.63|10600.63|10599.21|10599.21|10600.63|10600.63|10599.21|10599.21|0
1651060220000|2022-04-27 11:50:20|10599|10599|10599|10599|10599|10599|10599|10599|0
1651060230000|2022-04-27 11:50:30|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|0
1651060240000|2022-04-27 11:50:40|10599|10599|10599.09|10599.09|10599.09|10599.09|10598.89|10598.89|0
1651060250000|2022-04-27 11:50:50|10598.79|10598.79|10597.99|10597.99|10598.79|10598.79|10597.59|10597.59|0
1651060260000|2022-04-27 11:51:00|10598.06|10598.06|10597.86|10597.86|10598.06|10598.06|10597.86|10597.86|0
1651060270000|2022-04-27 11:51:10|10597.52|10597.52|10595.9|10595.9|10597.52|10597.52|10595.9|10595.9|0
1651060280000|2022-04-27 11:51:20|10596.06|10596.06|10596.36|10596.36|10596.36|10596.36|10596.06|10596.06|0
1651060290000|2022-04-27 11:51:30|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|0
1651060310000|2022-04-27 11:51:50|10595.68|10595.68|10595.68|10595.68|10595.68|10595.68|10595.68|10595.68|0
1651060320000|2022-04-27 11:52:00|10593.73|10593.73|10593.94|10593.94|10594.04|10594.04|10593.47|10593.47|0
1651060330000|2022-04-27 11:52:10|10594.17|10594.17|10593.83|10593.83|10594.17|10594.17|10593.83|10593.83|0
1651060350000|2022-04-27 11:52:30|10593.63|10593.63|10593.15|10593.15|10593.63|10593.63|10593.15|10593.15|0
1651060360000|2022-04-27 11:52:40|10593.36|10593.36|10596.12|10596.12|10596.26|10596.26|10593.36|10593.36|0
1651060370000|2022-04-27 11:52:50|10596.32|10596.32|10594.85|10594.85|10596.32|10596.32|10594.85|10594.85|0
1651060380000|2022-04-27 11:53:00|10594.64|10594.64|10594.53|10594.53|10594.9|10594.9|10593.75|10593.75|0
1651060390000|2022-04-27 11:53:10|10594.93|10594.93|10594.93|10594.93|10594.93|10594.93|10594.93|10594.93|0
1651060400000|2022-04-27 11:53:20|10594.7|10594.7|10594.3|10594.3|10594.7|10594.7|10594.3|10594.3|0
1651060410000|2022-04-27 11:53:30|10593.99|10593.99|10594.16|10594.16|10594.16|10594.16|10593.99|10593.99|0
1651060420000|2022-04-27 11:53:40|10593.93|10593.93|10593.93|10593.93|10593.93|10593.93|10593.93|10593.93|0
1651060430000|2022-04-27 11:53:50|10593.52|10593.52|10593.52|10593.52|10593.52|10593.52|10593.52|10593.52|0
1651060450000|2022-04-27 11:54:10|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|10593.99|0
1651060460000|2022-04-27 11:54:20|10593.83|10593.83|10593.88|10593.88|10593.88|10593.88|10593.83|10593.83|0
1651060490000|2022-04-27 11:54:50|10594|10594|10594.26|10594.26|10594.26|10594.26|10594|10594|0
1651060500000|2022-04-27 11:55:00|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|10594.06|0
1651060510000|2022-04-27 11:55:10|10593.02|10593.02|10589.87|10589.87|10593.02|10593.02|10589.87|10589.87|0
1651060520000|2022-04-27 11:55:20|10589.76|10589.76|10588.1|10588.1|10589.9|10589.9|10588.1|10588.1|0
1651060530000|2022-04-27 11:55:30|10587.59|10587.59|10587.07|10587.07|10587.59|10587.59|10587.07|10587.07|0
1651060540000|2022-04-27 11:55:40|10586.87|10586.87|10587.07|10587.07|10587.07|10587.07|10586.87|10586.87|0
1651060550000|2022-04-27 11:55:50|10587.19|10587.19|10587.2|10587.2|10587.2|10587.2|10585.26|10585.26|0
1651060560000|2022-04-27 11:56:00|10587.67|10587.67|10588.33|10588.33|10588.33|10588.33|10587.24|10587.24|0
1651060570000|2022-04-27 11:56:10|10588.53|10588.53|10589.58|10589.58|10589.58|10589.58|10588.53|10588.53|0
1651060580000|2022-04-27 11:56:20|10590.53|10590.53|10590.93|10590.93|10591.13|10591.13|10590.32|10590.32|0
1651060590000|2022-04-27 11:56:30|10591.14|10591.14|10591.14|10591.14|10591.14|10591.14|10591.14|10591.14|0
1651060600000|2022-04-27 11:56:40|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|10591.54|0
1651060610000|2022-04-27 11:56:50|10591.34|10591.34|10591.89|10591.89|10591.89|10591.89|10591.34|10591.34|0
1651060620000|2022-04-27 11:57:00|10591.69|10591.69|10593.4|10593.4|10593.75|10593.75|10591.69|10591.69|0
1651060630000|2022-04-27 11:57:10|10593.61|10593.61|10593.89|10593.89|10594.22|10594.22|10593.61|10593.61|0
1651060640000|2022-04-27 11:57:20|10594.14|10594.14|10594.14|10594.14|10594.55|10594.55|10594.14|10594.14|0
1651060670000|2022-04-27 11:57:50|10593.94|10593.94|10594.14|10594.14|10594.14|10594.14|10593.94|10593.94|0
1651060680000|2022-04-27 11:58:00|10593.94|10593.94|10593.66|10593.66|10593.94|10593.94|10593.66|10593.66|0
1651060690000|2022-04-27 11:58:10|10593.46|10593.46|10593.66|10593.66|10593.66|10593.66|10593.46|10593.46|0
1651060700000|2022-04-27 11:58:20|10593.45|10593.45|10590.12|10590.12|10593.45|10593.45|10590.12|10590.12|0
1651060710000|2022-04-27 11:58:30|10589.9|10589.9|10588.53|10588.53|10589.9|10589.9|10588.53|10588.53|0
1651060720000|2022-04-27 11:58:40|10588.33|10588.33|10588.41|10588.41|10588.53|10588.53|10588.33|10588.33|0
1651060730000|2022-04-27 11:58:50|10588.21|10588.21|10588.41|10588.41|10588.41|10588.41|10588.21|10588.21|0
1651060740000|2022-04-27 11:59:00|10588.3|10588.3|10588.39|10588.39|10588.39|10588.39|10587.56|10587.56|0
1651060780000|2022-04-27 11:59:40|10588.73|10588.73|10588.62|10588.62|10588.73|10588.73|10588.62|10588.62|0
1651060790000|2022-04-27 11:59:50|10589.41|10589.41|10591.71|10591.71|10591.71|10591.71|10589.41|10589.41|0
1651060800000|2022-04-27 12:00:00|10592.69|10592.69|10592.95|10592.95|10592.95|10592.95|10592.69|10592.69|0
1651060820000|2022-04-27 12:00:20|10592.79|10592.79|10590.87|10590.87|10592.79|10592.79|10590.87|10590.87|0
1651060860000|2022-04-27 12:01:00|10590.76|10590.76|10590.76|10590.76|10590.76|10590.76|10590.76|10590.76|0
1651060870000|2022-04-27 12:01:10|10591.23|10591.23|10591.7|10591.7|10591.7|10591.7|10591.23|10591.23|0
1651060880000|2022-04-27 12:01:20|10591.48|10591.48|10591.74|10591.74|10591.74|10591.74|10591.48|10591.48|0
1651060890000|2022-04-27 12:01:30|10592.44|10592.44|10593.17|10593.17|10593.45|10593.45|10592.44|10592.44|0
1651060900000|2022-04-27 12:01:40|10593.37|10593.37|10592.94|10592.94|10593.37|10593.37|10592.94|10592.94|0
1651060910000|2022-04-27 12:01:50|10592.21|10592.21|10591.81|10591.81|10592.21|10592.21|10591.81|10591.81|0
1651060920000|2022-04-27 12:02:00|10591.96|10591.96|10593.31|10593.31|10593.31|10593.31|10591.96|10591.96|0
1651060930000|2022-04-27 12:02:10|10592.7|10592.7|10593.2|10593.2|10593.2|10593.2|10592.63|10592.63|0
1651060940000|2022-04-27 12:02:20|10593.32|10593.32|10593.66|10593.66|10593.66|10593.66|10592.85|10592.85|0
1651060950000|2022-04-27 12:02:30|10593.05|10593.05|10593.33|10593.33|10593.33|10593.33|10592.93|10592.93|0
1651060960000|2022-04-27 12:02:40|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|0
1651060970000|2022-04-27 12:02:50|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|10595.08|0
1651061000000|2022-04-27 12:03:20|10594.68|10594.68|10593.28|10593.28|10594.68|10594.68|10593.28|10593.28|0
1651061010000|2022-04-27 12:03:30|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|10593.08|0
1651061020000|2022-04-27 12:03:40|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|10593.28|0
1651061030000|2022-04-27 12:03:50|10593.42|10593.42|10593.48|10593.48|10593.48|10593.48|10593.42|10593.42|0
1651061040000|2022-04-27 12:04:00|10593.09|10593.09|10593.48|10593.48|10593.48|10593.48|10593.09|10593.09|0
1651061050000|2022-04-27 12:04:10|10593.7|10593.7|10594.17|10594.17|10594.17|10594.17|10593.49|10593.49|0
1651061060000|2022-04-27 12:04:20|10593.77|10593.77|10593.77|10593.77|10593.77|10593.77|10593.77|10593.77|0
1651061070000|2022-04-27 12:04:30|10593.88|10593.88|10594.34|10594.34|10594.34|10594.34|10593.88|10593.88|0
1651061080000|2022-04-27 12:04:40|10595.32|10595.32|10595.12|10595.12|10595.32|10595.32|10595.12|10595.12|0
1651061090000|2022-04-27 12:04:50|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|0
1651061100000|2022-04-27 12:05:00|10595.12|10595.12|10594.81|10594.81|10595.12|10595.12|10594.81|10594.81|0
1651061110000|2022-04-27 12:05:10|10595.28|10595.28|10595.42|10595.42|10595.49|10595.49|10595.05|10595.05|0
1651061120000|2022-04-27 12:05:20|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|10595.63|0
1651061130000|2022-04-27 12:05:30|10595.86|10595.86|10595.86|10595.86|10595.86|10595.86|10595.86|10595.86|0
1651061160000|2022-04-27 12:06:00|10596.02|10596.02|10596.97|10596.97|10596.97|10596.97|10595.82|10595.82|0
1651061190000|2022-04-27 12:06:30|10596.77|10596.77|10597.97|10597.97|10597.97|10597.97|10596.77|10596.77|0
1651061200000|2022-04-27 12:06:40|10597.77|10597.77|10597.36|10597.36|10597.77|10597.77|10597.36|10597.36|0
1651061210000|2022-04-27 12:06:50|10596.39|10596.39|10596.39|10596.39|10596.59|10596.59|10596.39|10596.39|0
1651061220000|2022-04-27 12:07:00|10595.91|10595.91|10599.66|10599.66|10599.66|10599.66|10595.91|10595.91|0
1651061230000|2022-04-27 12:07:10|10600|10600|10600.26|10600.26|10600.26|10600.26|10600|10600|0
1651061250000|2022-04-27 12:07:30|10600.38|10600.38|10600.66|10600.66|10600.78|10600.78|10600.38|10600.38|0
1651061270000|2022-04-27 12:07:50|10601.88|10601.88|10601.47|10601.47|10601.88|10601.88|10601.47|10601.47|0
1651061290000|2022-04-27 12:08:10|10602.45|10602.45|10603.86|10603.86|10603.86|10603.86|10602.45|10602.45|0
1651061310000|2022-04-27 12:08:30|10603.97|10603.97|10605.01|10605.01|10605.01|10605.01|10603.97|10603.97|0
1651061320000|2022-04-27 12:08:40|10605.35|10605.35|10606.59|10606.59|10606.59|10606.59|10605.35|10605.35|0
1651061330000|2022-04-27 12:08:50|10607.2|10607.2|10607.82|10607.82|10608.02|10608.02|10607|10607|0
1651061340000|2022-04-27 12:09:00|10607.62|10607.62|10610.92|10610.92|10611.02|10611.02|10607.42|10607.42|0
1651061350000|2022-04-27 12:09:10|10611.11|10611.11|10612.36|10612.36|10612.36|10612.36|10611.11|10611.11|0
1651061360000|2022-04-27 12:09:20|10612.56|10612.56|10613.25|10613.25|10613.25|10613.25|10611.95|10611.95|0
1651061370000|2022-04-27 12:09:30|10613.15|10613.15|10621.62|10621.62|10621.75|10621.75|10613.15|10613.15|0
1651061380000|2022-04-27 12:09:40|10621.71|10621.71|10620.43|10620.43|10621.81|10621.81|10620.43|10620.43|0
1651061390000|2022-04-27 12:09:50|10620.23|10620.23|10620.4|10620.4|10620.4|10620.4|10619.79|10619.79|0
1651061400000|2022-04-27 12:10:00|10620|10620|10621.82|10621.82|10621.82|10621.82|10620|10620|0
1651061410000|2022-04-27 12:10:10|10621.42|10621.42|10621.82|10621.82|10621.82|10621.82|10621.42|10621.42|0
1651061430000|2022-04-27 12:10:30|10621.42|10621.42|10621.21|10621.21|10621.42|10621.42|10621.21|10621.21|0
1651061440000|2022-04-27 12:10:40|10621.01|10621.01|10621.41|10621.41|10621.65|10621.65|10620.89|10620.89|0
1651061450000|2022-04-27 12:10:50|10621.82|10621.82|10622.22|10622.22|10622.22|10622.22|10621.82|10621.82|0
1651061460000|2022-04-27 12:11:00|10622.43|10622.43|10621.62|10621.62|10622.43|10622.43|10621.62|10621.62|0
1651061470000|2022-04-27 12:11:10|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|0
1651061480000|2022-04-27 12:11:20|10621.76|10621.76|10621.56|10621.56|10621.76|10621.76|10621.56|10621.56|0
1651061490000|2022-04-27 12:11:30|10621.44|10621.44|10621.7|10621.7|10621.7|10621.7|10621.44|10621.44|0
1651061500000|2022-04-27 12:11:40|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|10621.81|0
1651061510000|2022-04-27 12:11:50|10621.93|10621.93|10621.64|10621.64|10622.45|10622.45|10621.64|10621.64|0
1651061520000|2022-04-27 12:12:00|10622.04|10622.04|10623.59|10623.59|10623.59|10623.59|10621.64|10621.64|0
1651061530000|2022-04-27 12:12:10|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|10624.57|0
1651061540000|2022-04-27 12:12:20|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1651061560000|2022-04-27 12:12:40|10622.41|10622.41|10622.52|10622.52|10622.61|10622.61|10622.1|10622.1|0
1651061570000|2022-04-27 12:12:50|10622.36|10622.36|10622.08|10622.08|10622.36|10622.36|10622.08|10622.08|0
1651061580000|2022-04-27 12:13:00|10622.2|10622.2|10621.76|10621.76|10622.2|10622.2|10621.76|10621.76|0
1651061590000|2022-04-27 12:13:10|10621.36|10621.36|10622.33|10622.33|10622.33|10622.33|10621.36|10621.36|0
1651061620000|2022-04-27 12:13:40|10619.97|10619.97|10619.97|10619.97|10619.97|10619.97|10619.97|10619.97|0
1651061630000|2022-04-27 12:13:50|10618.78|10618.78|10620.08|10620.08|10620.08|10620.08|10618.78|10618.78|0
1651061640000|2022-04-27 12:14:00|10619.88|10619.88|10621.14|10621.14|10621.14|10621.14|10619.17|10619.17|0
1651061650000|2022-04-27 12:14:10|10620.88|10620.88|10622.06|10622.06|10622.06|10622.06|10620.88|10620.88|0
1651061660000|2022-04-27 12:14:20|10622.26|10622.26|10622.66|10622.66|10622.66|10622.66|10622.26|10622.26|0
1651061670000|2022-04-27 12:14:30|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|0
1651061680000|2022-04-27 12:14:40|10622.05|10622.05|10621.07|10621.07|10622.05|10622.05|10621.07|10621.07|0
1651061690000|2022-04-27 12:14:50|10616.75|10616.75|10616.75|10616.75|10616.75|10616.75|10616.75|10616.75|0
1651061700000|2022-04-27 12:15:00|10617.93|10617.93|10617.93|10617.93|10617.93|10617.93|10617.93|10617.93|0
1651061720000|2022-04-27 12:15:20|10617.82|10617.82|10618.05|10618.05|10618.05|10618.05|10617.82|10617.82|0
1651061730000|2022-04-27 12:15:30|10619.03|10619.03|10615.3|10615.3|10619.03|10619.03|10615.3|10615.3|0
1651061740000|2022-04-27 12:15:40|10615.38|10615.38|10615.19|10615.19|10615.38|10615.38|10615.19|10615.19|0
1651061750000|2022-04-27 12:15:50|10614.84|10614.84|10614.64|10614.64|10614.84|10614.84|10614.64|10614.64|0
1651061760000|2022-04-27 12:16:00|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|10614.56|0
1651061770000|2022-04-27 12:16:10|10614.36|10614.36|10614.76|10614.76|10614.76|10614.76|10614.36|10614.36|0
1651061790000|2022-04-27 12:16:30|10614.07|10614.07|10614.56|10614.56|10614.56|10614.56|10613.87|10613.87|0
1651061800000|2022-04-27 12:16:40|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|10614.36|0
1651061810000|2022-04-27 12:16:50|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|0
1651061820000|2022-04-27 12:17:00|10613.82|10613.82|10613.7|10613.7|10614.88|10614.88|10613.7|10613.7|0
1651061830000|2022-04-27 12:17:10|10614.1|10614.1|10615.79|10615.79|10615.79|10615.79|10614.1|10614.1|0
1651061840000|2022-04-27 12:17:20|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|10615.71|0
1651061850000|2022-04-27 12:17:30|10615.92|10615.92|10615.92|10615.92|10615.92|10615.92|10615.92|10615.92|0
1651061860000|2022-04-27 12:17:40|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|10614.94|0
1651061870000|2022-04-27 12:17:50|10614.6|10614.6|10613.02|10613.02|10614.6|10614.6|10611.84|10611.84|0
1651061880000|2022-04-27 12:18:00|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|0
1651061890000|2022-04-27 12:18:10|10611.48|10611.48|10610.05|10610.05|10611.48|10611.48|10610.05|10610.05|0
1651061900000|2022-04-27 12:18:20|10609.66|10609.66|10609.34|10609.34|10609.66|10609.66|10608.39|10608.39|0
1651061910000|2022-04-27 12:18:30|10610.02|10610.02|10609.62|10609.62|10610.02|10610.02|10609.62|10609.62|0
1651061920000|2022-04-27 12:18:40|10608.2|10608.2|10607.43|10607.43|10608.2|10608.2|10607.22|10607.22|0
1651061930000|2022-04-27 12:18:50|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|10607.22|0
1651061940000|2022-04-27 12:19:00|10606.25|10606.25|10606.1|10606.1|10606.45|10606.45|10606.1|10606.1|0
1651061950000|2022-04-27 12:19:10|10605.9|10605.9|10606.26|10606.26|10606.42|10606.42|10605.9|10605.9|0
1651061970000|2022-04-27 12:19:30|10606.05|10606.05|10606.26|10606.26|10606.26|10606.26|10606.05|10606.05|0
1651061980000|2022-04-27 12:19:40|10606.73|10606.73|10607|10607|10607|10607|10606.65|10606.65|0
1651061990000|2022-04-27 12:19:50|10606.53|10606.53|10605.48|10605.48|10606.53|10606.53|10605.48|10605.48|0
1651062020000|2022-04-27 12:20:20|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|0
1651062030000|2022-04-27 12:20:30|10606.12|10606.12|10606.89|10606.89|10607.09|10607.09|10606.12|10606.12|0
1651062040000|2022-04-27 12:20:40|10606.81|10606.81|10605.58|10605.58|10606.81|10606.81|10605.58|10605.58|0
1651062100000|2022-04-27 12:21:40|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|0
1651062110000|2022-04-27 12:21:50|10605.55|10605.55|10605.42|10605.42|10605.55|10605.55|10605.42|10605.42|0
1651062120000|2022-04-27 12:22:00|10605.54|10605.54|10605.33|10605.33|10605.54|10605.54|10605.33|10605.33|0
1651062130000|2022-04-27 12:22:10|10605.54|10605.54|10605.38|10605.38|10605.54|10605.54|10605.38|10605.38|0
1651062140000|2022-04-27 12:22:20|10605.78|10605.78|10605.31|10605.31|10605.78|10605.78|10605.31|10605.31|0
1651062160000|2022-04-27 12:22:40|10605.92|10605.92|10605.51|10605.51|10605.92|10605.92|10605.51|10605.51|0
1651062170000|2022-04-27 12:22:50|10605.98|10605.98|10606.19|10606.19|10606.19|10606.19|10605.98|10605.98|0
1651062180000|2022-04-27 12:23:00|10607.16|10607.16|10607.16|10607.16|10607.16|10607.16|10607.16|10607.16|0
1651062190000|2022-04-27 12:23:10|10607.58|10607.58|10607.58|10607.58|10607.58|10607.58|10607.58|10607.58|0
1651062210000|2022-04-27 12:23:30|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|0
1651062220000|2022-04-27 12:23:40|10606.44|10606.44|10605.49|10605.49|10606.44|10606.44|10605.49|10605.49|0
1651062230000|2022-04-27 12:23:50|10604.52|10604.52|10603.5|10603.5|10604.52|10604.52|10602.81|10602.81|0
1651062240000|2022-04-27 12:24:00|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|10603.57|0
1651062250000|2022-04-27 12:24:10|10603.24|10603.24|10603.4|10603.4|10603.44|10603.44|10603.04|10603.04|0
1651062260000|2022-04-27 12:24:20|10603.02|10603.02|10603.02|10603.02|10603.02|10603.02|10603.02|10603.02|0
1651062270000|2022-04-27 12:24:30|10602.9|10602.9|10602.9|10602.9|10602.9|10602.9|10602.9|10602.9|0
1651062290000|2022-04-27 12:24:50|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|10603.11|0
1651062300000|2022-04-27 12:25:00|10603.06|10603.06|10602.11|10602.11|10603.06|10603.06|10602.11|10602.11|0
1651062320000|2022-04-27 12:25:20|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|10602.04|0
1651062330000|2022-04-27 12:25:30|10602.51|10602.51|10601.51|10601.51|10602.51|10602.51|10601.51|10601.51|0
1651062340000|2022-04-27 12:25:40|10601.34|10601.34|10601.22|10601.22|10601.34|10601.34|10601.22|10601.22|0
1651062370000|2022-04-27 12:26:10|10601.01|10601.01|10601.49|10601.49|10601.49|10601.49|10601.01|10601.01|0
1651062400000|2022-04-27 12:26:40|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|10601.37|0
1651062410000|2022-04-27 12:26:50|10601.22|10601.22|10602.87|10602.87|10602.87|10602.87|10601.22|10601.22|0
1651062420000|2022-04-27 12:27:00|10602.67|10602.67|10602.67|10602.67|10602.67|10602.67|10602.67|10602.67|0
1651062430000|2022-04-27 12:27:10|10602.6|10602.6|10601.66|10601.66|10602.6|10602.6|10601.66|10601.66|0
1651062440000|2022-04-27 12:27:20|10601.49|10601.49|10601.26|10601.26|10601.49|10601.49|10601.26|10601.26|0
1651062450000|2022-04-27 12:27:30|10601.09|10601.09|10600.83|10600.83|10601.09|10601.09|10600.43|10600.43|0
1651062460000|2022-04-27 12:27:40|10601.3|10601.3|10602.28|10602.28|10602.28|10602.28|10601.3|10601.3|0
1651062470000|2022-04-27 12:27:50|10602.08|10602.08|10601.69|10601.69|10602.08|10602.08|10601.69|10601.69|0
1651062480000|2022-04-27 12:28:00|10601.54|10601.54|10599.19|10599.19|10601.54|10601.54|10599.19|10599.19|0
1651062490000|2022-04-27 12:28:10|10602.51|10602.51|10603.49|10603.49|10603.49|10603.49|10602.51|10602.51|0
1651062500000|2022-04-27 12:28:20|10603.34|10603.34|10604.32|10604.32|10604.32|10604.32|10603.34|10603.34|0
1651062510000|2022-04-27 12:28:30|10604.01|10604.01|10603.86|10603.86|10604.01|10604.01|10603.86|10603.86|0
1651062520000|2022-04-27 12:28:40|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|10604.33|0
1651062530000|2022-04-27 12:28:50|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|0
1651062540000|2022-04-27 12:29:00|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|0
1651062550000|2022-04-27 12:29:10|10603.84|10603.84|10604.53|10604.53|10604.53|10604.53|10603.84|10603.84|0
1651062560000|2022-04-27 12:29:20|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|10604.46|0
1651062570000|2022-04-27 12:29:30|10603.99|10603.99|10603.38|10603.38|10603.99|10603.99|10603.38|10603.38|0
1651062590000|2022-04-27 12:29:50|10602.9|10602.9|10602.99|10602.99|10603.38|10603.38|10602.9|10602.9|0
1651062600000|2022-04-27 12:30:00|10603.15|10603.15|10603.15|10603.15|10603.15|10603.15|10603.15|10603.15|0
1651062610000|2022-04-27 12:30:10|10602.2|10602.2|10600.7|10600.7|10602.2|10602.2|10600.7|10600.7|0
1651062620000|2022-04-27 12:30:20|10600.92|10600.92|10602.44|10602.44|10602.44|10602.44|10600.78|10600.78|0
1651062630000|2022-04-27 12:30:30|10605.37|10605.37|10606.15|10606.15|10606.15|10606.15|10605.37|10605.37|0
1651062640000|2022-04-27 12:30:40|10606.41|10606.41|10604.49|10604.49|10606.41|10606.41|10604.49|10604.49|0
1651062650000|2022-04-27 12:30:50|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|10604.09|0
1651062660000|2022-04-27 12:31:00|10603.11|10603.11|10602.14|10602.14|10603.11|10603.11|10602.14|10602.14|0
1651062670000|2022-04-27 12:31:10|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|10601.94|0
1651062680000|2022-04-27 12:31:20|10601.72|10601.72|10601.13|10601.13|10601.72|10601.72|10601.13|10601.13|0
1651062690000|2022-04-27 12:31:30|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|10601.29|0
1651062710000|2022-04-27 12:31:50|10600.91|10600.91|10601.88|10601.88|10601.88|10601.88|10600.91|10600.91|0
1651062720000|2022-04-27 12:32:00|10602.09|10602.09|10602.25|10602.25|10602.8|10602.8|10602.09|10602.09|0
1651062730000|2022-04-27 12:32:10|10602.17|10602.17|10600.8|10600.8|10602.25|10602.25|10600.8|10600.8|0
1651062740000|2022-04-27 12:32:20|10600.02|10600.02|10599.7|10599.7|10600.28|10600.28|10599.7|10599.7|0
1651062750000|2022-04-27 12:32:30|10599.44|10599.44|10598.11|10598.11|10599.44|10599.44|10598.11|10598.11|0
1651062760000|2022-04-27 12:32:40|10598.51|10598.51|10598.09|10598.09|10598.51|10598.51|10598.09|10598.09|0
1651062770000|2022-04-27 12:32:50|10597.75|10597.75|10597.26|10597.26|10597.75|10597.75|10597.14|10597.14|0
1651062780000|2022-04-27 12:33:00|10596.31|10596.31|10595.84|10595.84|10596.31|10596.31|10595.84|10595.84|0
1651062790000|2022-04-27 12:33:10|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|0
1651062800000|2022-04-27 12:33:20|10595.75|10595.75|10594.9|10594.9|10595.75|10595.75|10594.77|10594.77|0
1651062810000|2022-04-27 12:33:30|10594.27|10594.27|10590.14|10590.14|10594.27|10594.27|10589.66|10589.66|0
1651062830000|2022-04-27 12:33:50|10590.06|10590.06|10587.66|10587.66|10590.06|10590.06|10587.59|10587.59|0
1651062840000|2022-04-27 12:34:00|10587.82|10587.82|10589.27|10589.27|10589.27|10589.27|10587.82|10587.82|0
1651062850000|2022-04-27 12:34:10|10589.33|10589.33|10588.47|10588.47|10589.84|10589.84|10588.47|10588.47|0
1651062860000|2022-04-27 12:34:20|10588.86|10588.86|10588.7|10588.7|10588.86|10588.86|10588.7|10588.7|0
1651062870000|2022-04-27 12:34:30|10589.68|10589.68|10587.85|10587.85|10589.68|10589.68|10587.73|10587.73|0
1651062900000|2022-04-27 12:35:00|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|0
1651062910000|2022-04-27 12:35:10|10588.09|10588.09|10586.67|10586.67|10588.09|10588.09|10586.67|10586.67|0
1651062920000|2022-04-27 12:35:20|10586.55|10586.55|10586.39|10586.39|10586.55|10586.55|10586.39|10586.39|0
1651062930000|2022-04-27 12:35:30|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|10585.91|0
1651062940000|2022-04-27 12:35:40|10585.61|10585.61|10586.52|10586.52|10586.52|10586.52|10585.61|10585.61|0
1651062950000|2022-04-27 12:35:50|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|10586.05|0
1651062960000|2022-04-27 12:36:00|10585.1|10585.1|10584.7|10584.7|10585.1|10585.1|10584.7|10584.7|0
1651062990000|2022-04-27 12:36:30|10584.23|10584.23|10584.23|10584.23|10584.23|10584.23|10583.73|10583.73|0
1651063000000|2022-04-27 12:36:40|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|0
1651063010000|2022-04-27 12:36:50|10584.15|10584.15|10584.32|10584.32|10584.4|10584.4|10584|10584|0
1651063020000|2022-04-27 12:37:00|10585.27|10585.27|10584.4|10584.4|10585.27|10585.27|10584.4|10584.4|0
1651063030000|2022-04-27 12:37:10|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|10584.33|0
1651063040000|2022-04-27 12:37:20|10585.3|10585.3|10585.56|10585.56|10585.56|10585.56|10585.3|10585.3|0
1651063050000|2022-04-27 12:37:30|10586.25|10586.25|10588.53|10588.53|10588.86|10588.86|10586.25|10586.25|0
1651130100000|2022-04-28 07:15:00|10724.32|10724.32|10724.97|10724.97|10724.97|10724.97|10724.32|10724.32|0
1651130110000|2022-04-28 07:15:10|10724|10724|10723.25|10723.25|10725.18|10725.18|10723.25|10723.25|0
1651130120000|2022-04-28 07:15:20|10723.03|10723.03|10724.45|10724.45|10724.45|10724.45|10723.03|10723.03|0
1651130130000|2022-04-28 07:15:30|10724.66|10724.66|10726.9|10726.9|10726.9|10726.9|10724.66|10724.66|0
1651130140000|2022-04-28 07:15:40|10727|10727|10728.01|10728.01|10728.18|10728.18|10727|10727|0
1651130150000|2022-04-28 07:15:50|10728.51|10728.51|10729.92|10729.92|10729.92|10729.92|10728.51|10728.51|0
1651130160000|2022-04-28 07:16:00|10730|10730|10727.77|10727.77|10730|10730|10726.58|10726.58|0
1651130170000|2022-04-28 07:16:10|10727.43|10727.43|10728.65|10728.65|10728.65|10728.65|10727.43|10727.43|0
1651130180000|2022-04-28 07:16:20|10728.24|10728.24|10725.82|10725.82|10728.24|10728.24|10725.82|10725.82|0
1651130190000|2022-04-28 07:16:30|10725.33|10725.33|10721.24|10721.24|10725.33|10725.33|10721.01|10721.01|0
1651130200000|2022-04-28 07:16:40|10721.47|10721.47|10719.88|10719.88|10722.26|10722.26|10719.88|10719.88|0
1651130210000|2022-04-28 07:16:50|10719.38|10719.38|10718.98|10718.98|10719.38|10719.38|10718.98|10718.98|0
1651130220000|2022-04-28 07:17:00|10719.77|10719.77|10721.29|10721.29|10722.37|10722.37|10719.77|10719.77|0
1651130230000|2022-04-28 07:17:10|10720.89|10720.89|10721.4|10721.4|10722.64|10722.64|10719.71|10719.71|0
1651130240000|2022-04-28 07:17:20|10719.44|10719.44|10715.89|10715.89|10719.44|10719.44|10715.89|10715.89|0
1651130250000|2022-04-28 07:17:30|10715.39|10715.39|10710.75|10710.75|10715.39|10715.39|10710.75|10710.75|0
1651130260000|2022-04-28 07:17:40|10710.54|10710.54|10709.56|10709.56|10710.54|10710.54|10709.56|10709.56|0
1651130270000|2022-04-28 07:17:50|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|0
1651130280000|2022-04-28 07:18:00|10709.36|10709.36|10706.7|10706.7|10709.36|10709.36|10706.7|10706.7|0
1651130290000|2022-04-28 07:18:10|10707.89|10707.89|10710.06|10710.06|10711.04|10711.04|10707.89|10707.89|0
1651130300000|2022-04-28 07:18:20|10710.74|10710.74|10709.74|10709.74|10710.74|10710.74|10709.25|10709.25|0
1651130320000|2022-04-28 07:18:40|10707.78|10707.78|10705.83|10705.83|10707.78|10707.78|10705.83|10705.83|0
1651130330000|2022-04-28 07:18:50|10705.62|10705.62|10704.37|10704.37|10705.62|10705.62|10704.37|10704.37|0
1651130340000|2022-04-28 07:19:00|10700.83|10700.83|10698.87|10698.87|10700.83|10700.83|10698.87|10698.87|0
1651130350000|2022-04-28 07:19:10|10699.85|10699.85|10701.27|10701.27|10701.27|10701.27|10698.27|10698.27|0
1651130360000|2022-04-28 07:19:20|10701.14|10701.14|10703.1|10703.1|10703.1|10703.1|10701.14|10701.14|0
1651130370000|2022-04-28 07:19:30|10702.94|10702.94|10699.68|10699.68|10702.94|10702.94|10699.68|10699.68|0
1651130380000|2022-04-28 07:19:40|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|10699.89|0
1651130390000|2022-04-28 07:19:50|10700.87|10700.87|10701.9|10701.9|10701.9|10701.9|10699.53|10699.53|0
1651130400000|2022-04-28 07:20:00|10702.4|10702.4|10702.73|10702.73|10702.73|10702.73|10702.4|10702.4|0
1651130420000|2022-04-28 07:20:20|10703.04|10703.04|10703.43|10703.43|10703.85|10703.85|10703.04|10703.04|0
1651130440000|2022-04-28 07:20:40|10703.3|10703.3|10702.36|10702.36|10703.91|10703.91|10702.36|10702.36|0
1651130450000|2022-04-28 07:20:50|10702.67|10702.67|10704.35|10704.35|10704.35|10704.35|10702.67|10702.67|0
1651130460000|2022-04-28 07:21:00|10704.61|10704.61|10707.31|10707.31|10707.31|10707.31|10704.61|10704.61|0
1651130470000|2022-04-28 07:21:10|10708.49|10708.49|10707.86|10707.86|10708.65|10708.65|10707.86|10707.86|0
1651130480000|2022-04-28 07:21:20|10705.91|10705.91|10705|10705|10705.91|10705.91|10704.93|10704.93|0
1651130490000|2022-04-28 07:21:30|10704.57|10704.57|10705.16|10705.16|10705.39|10705.39|10704.57|10704.57|0
1651130510000|2022-04-28 07:21:50|10703.97|10703.97|10702.21|10702.21|10703.97|10703.97|10702.21|10702.21|0
1651130520000|2022-04-28 07:22:00|10703.19|10703.19|10703.19|10703.19|10703.19|10703.19|10703.19|10703.19|0
1651130530000|2022-04-28 07:22:10|10704.37|10704.37|10704.65|10704.65|10704.65|10704.65|10704.37|10704.37|0
1651130560000|2022-04-28 07:22:40|10703.96|10703.96|10701.87|10701.87|10703.96|10703.96|10701.87|10701.87|0
1651130570000|2022-04-28 07:22:50|10702.27|10702.27|10702.27|10702.27|10702.27|10702.27|10702.27|10702.27|0
1651130580000|2022-04-28 07:23:00|10702.5|10702.5|10704.68|10704.68|10704.68|10704.68|10700.89|10700.89|0
1651130590000|2022-04-28 07:23:10|10704.89|10704.89|10704.59|10704.59|10704.99|10704.99|10704.59|10704.59|0
1651130600000|2022-04-28 07:23:20|10705.57|10705.57|10700.58|10700.58|10705.57|10705.57|10700.58|10700.58|0
1651130610000|2022-04-28 07:23:30|10701.27|10701.27|10701.4|10701.4|10701.4|10701.4|10701.27|10701.27|0
1651130620000|2022-04-28 07:23:40|10702.19|10702.19|10702.99|10702.99|10702.99|10702.99|10702.19|10702.19|0
1651130630000|2022-04-28 07:23:50|10703.39|10703.39|10702.56|10702.56|10703.39|10703.39|10701.16|10701.16|0
1651130640000|2022-04-28 07:24:00|10701.86|10701.86|10699.79|10699.79|10701.86|10701.86|10699.44|10699.44|0
1651130650000|2022-04-28 07:24:10|10699.27|10699.27|10700.22|10700.22|10700.22|10700.22|10699.27|10699.27|0
1651130660000|2022-04-28 07:24:20|10700.11|10700.11|10696.21|10696.21|10700.11|10700.11|10696.21|10696.21|0
1651130670000|2022-04-28 07:24:30|10696.72|10696.72|10698.03|10698.03|10698.03|10698.03|10696.72|10696.72|0
1651130680000|2022-04-28 07:24:40|10694.48|10694.48|10690.17|10690.17|10694.48|10694.48|10690.17|10690.17|0
1651130690000|2022-04-28 07:24:50|10688.96|10688.96|10687.78|10687.78|10688.96|10688.96|10687.78|10687.78|0
1651130700000|2022-04-28 07:25:00|10686.58|10686.58|10686.07|10686.07|10688.03|10688.03|10685.72|10685.72|0
1651130710000|2022-04-28 07:25:10|10686.03|10686.03|10683.41|10683.41|10686.03|10686.03|10683.41|10683.41|0
1651130720000|2022-04-28 07:25:20|10683.23|10683.23|10682.18|10682.18|10683.23|10683.23|10682.18|10682.18|0
1651130730000|2022-04-28 07:25:30|10682.32|10682.32|10680.35|10680.35|10682.32|10682.32|10679.94|10679.94|0
1651130740000|2022-04-28 07:25:40|10679.37|10679.37|10679.11|10679.11|10679.42|10679.42|10678.36|10678.36|0
1651130750000|2022-04-28 07:25:50|10679.9|10679.9|10676.51|10676.51|10679.9|10679.9|10676.51|10676.51|0
1651130760000|2022-04-28 07:26:00|10677.69|10677.69|10680.21|10680.21|10681.27|10681.27|10677.69|10677.69|0
1651130770000|2022-04-28 07:26:10|10681.01|10681.01|10680.61|10680.61|10681.01|10681.01|10680.61|10680.61|0
1651130780000|2022-04-28 07:26:20|10680.27|10680.27|10676.73|10676.73|10680.27|10680.27|10676.73|10676.73|0
1651130790000|2022-04-28 07:26:30|10676.91|10676.91|10678.9|10678.9|10678.9|10678.9|10676.7|10676.7|0
1651130800000|2022-04-28 07:26:40|10678.57|10678.57|10678.57|10678.57|10678.57|10678.57|10678.57|10678.57|0
1651130810000|2022-04-28 07:26:50|10678.34|10678.34|10683.66|10683.66|10683.66|10683.66|10678.34|10678.34|0
1651130820000|2022-04-28 07:27:00|10683.54|10683.54|10686.03|10686.03|10686.03|10686.03|10683.54|10683.54|0
1651130830000|2022-04-28 07:27:10|10685.79|10685.79|10685.39|10685.39|10685.79|10685.79|10685.39|10685.39|0
1651130840000|2022-04-28 07:27:20|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|10686.37|0
1651130850000|2022-04-28 07:27:30|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|10686.54|0
1651130860000|2022-04-28 07:27:40|10687.72|10687.72|10688.17|10688.17|10688.85|10688.85|10687.72|10687.72|0
1651130870000|2022-04-28 07:27:50|10688.55|10688.55|10690.5|10690.5|10690.5|10690.5|10688.55|10688.55|0
1651130880000|2022-04-28 07:28:00|10688.55|10688.55|10687.29|10687.29|10688.55|10688.55|10687.29|10687.29|0
1651130890000|2022-04-28 07:28:10|10687.24|10687.24|10686.61|10686.61|10687.24|10687.24|10686.61|10686.61|0
1651130900000|2022-04-28 07:28:20|10686.78|10686.78|10687.88|10687.88|10687.88|10687.88|10686.78|10686.78|0
1651130910000|2022-04-28 07:28:30|10687.98|10687.98|10688.07|10688.07|10688.07|10688.07|10687.98|10687.98|0
1651130940000|2022-04-28 07:29:00|10688.19|10688.19|10687.18|10687.18|10688.19|10688.19|10687.18|10687.18|0
1651130950000|2022-04-28 07:29:10|10687.97|10687.97|10687.97|10687.97|10687.97|10687.97|10687.97|10687.97|0
1651130960000|2022-04-28 07:29:20|10688.47|10688.47|10696.87|10696.87|10696.87|10696.87|10688.47|10688.47|0
1651130970000|2022-04-28 07:29:30|10697.85|10697.85|10697.85|10697.85|10697.85|10697.85|10697.85|10697.85|0
1651130980000|2022-04-28 07:29:40|10696.66|10696.66|10696.74|10696.74|10696.74|10696.74|10696.66|10696.66|0
1651130990000|2022-04-28 07:29:50|10696.51|10696.51|10696.51|10696.51|10696.51|10696.51|10696.51|10696.51|0
1651131000000|2022-04-28 07:30:00|10696.33|10696.33|10695.2|10695.2|10697.99|10697.99|10694.8|10694.8|0
1651131010000|2022-04-28 07:30:10|10695.15|10695.15|10694.67|10694.67|10695.15|10695.15|10694.65|10694.65|0
1651131020000|2022-04-28 07:30:20|10694.71|10694.71|10696.71|10696.71|10697.12|10697.12|10694.71|10694.71|0
1651131030000|2022-04-28 07:30:30|10696.99|10696.99|10696.99|10696.99|10697.39|10697.39|10696.9|10696.9|0
1651131040000|2022-04-28 07:30:40|10697.11|10697.11|10697.11|10697.11|10697.27|10697.27|10697.11|10697.11|0
1651131050000|2022-04-28 07:30:50|10697.27|10697.27|10697.27|10697.27|10697.27|10697.27|10697.27|10697.27|0
1651131060000|2022-04-28 07:31:00|10694.91|10694.91|10693.61|10693.61|10694.91|10694.91|10693.27|10693.27|0
1651131070000|2022-04-28 07:31:10|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|10696.54|0
1651131080000|2022-04-28 07:31:20|10696.35|10696.35|10693.33|10693.33|10696.47|10696.47|10693.33|10693.33|0
1651131090000|2022-04-28 07:31:30|10691.38|10691.38|10693.22|10693.22|10693.22|10693.22|10690.19|10690.19|0
1651131100000|2022-04-28 07:31:40|10693.13|10693.13|10692.23|10692.23|10693.46|10693.46|10692.23|10692.23|0
1651131120000|2022-04-28 07:32:00|10690.64|10690.64|10692.23|10692.23|10692.23|10692.23|10689.86|10689.86|0
1651131130000|2022-04-28 07:32:10|10691.25|10691.25|10690.61|10690.61|10691.25|10691.25|10690.61|10690.61|0
1651131140000|2022-04-28 07:32:20|10690.85|10690.85|10690.69|10690.69|10690.85|10690.85|10690.61|10690.61|0
1651131160000|2022-04-28 07:32:40|10688.33|10688.33|10688.22|10688.22|10689.51|10689.51|10688.22|10688.22|0
1651131170000|2022-04-28 07:32:50|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|0
1651131180000|2022-04-28 07:33:00|10687.46|10687.46|10688.65|10688.65|10688.65|10688.65|10687.46|10687.46|0
1651131190000|2022-04-28 07:33:10|10689.12|10689.12|10689.12|10689.12|10689.12|10689.12|10688.93|10688.93|0
1651131200000|2022-04-28 07:33:20|10690.3|10690.3|10691.48|10691.48|10691.48|10691.48|10690.3|10690.3|0
1651131210000|2022-04-28 07:33:30|10694.12|10694.12|10694.69|10694.69|10694.69|10694.69|10694.12|10694.12|0
1651131220000|2022-04-28 07:33:40|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|0
1651131230000|2022-04-28 07:33:50|10694.62|10694.62|10693.08|10693.08|10695.2|10695.2|10693.08|10693.08|0
1651131240000|2022-04-28 07:34:00|10693.31|10693.31|10694.26|10694.26|10694.26|10694.26|10693.31|10693.31|0
1651131250000|2022-04-28 07:34:10|10694.19|10694.19|10696.33|10696.33|10696.49|10696.49|10694.19|10694.19|0
1651131260000|2022-04-28 07:34:20|10696|10696|10696.55|10696.55|10696.55|10696.55|10695.58|10695.58|0
1651131270000|2022-04-28 07:34:30|10696.95|10696.95|10696.58|10696.58|10696.95|10696.95|10696.58|10696.58|0
1651131280000|2022-04-28 07:34:40|10696.34|10696.34|10695.97|10695.97|10696.81|10696.81|10695.97|10695.97|0
1651131290000|2022-04-28 07:34:50|10695.57|10695.57|10695.39|10695.39|10695.57|10695.57|10695.39|10695.39|0
1651131300000|2022-04-28 07:35:00|10695.62|10695.62|10696.39|10696.39|10696.42|10696.42|10695.62|10695.62|0
1651131310000|2022-04-28 07:35:10|10696.72|10696.72|10697.34|10697.34|10697.34|10697.34|10696.72|10696.72|0
1651131320000|2022-04-28 07:35:20|10697.48|10697.48|10698.81|10698.81|10698.81|10698.81|10697.48|10697.48|0
1651131330000|2022-04-28 07:35:30|10703.51|10703.51|10705.05|10705.05|10705.89|10705.89|10703.51|10703.51|0
1651131340000|2022-04-28 07:35:40|10704.82|10704.82|10704.67|10704.67|10704.82|10704.82|10704.67|10704.67|0
1651131350000|2022-04-28 07:35:50|10703.48|10703.48|10704.97|10704.97|10704.97|10704.97|10703.48|10703.48|0
1651131360000|2022-04-28 07:36:00|10704.57|10704.57|10701.27|10701.27|10704.83|10704.83|10700.51|10700.51|0
1651131370000|2022-04-28 07:36:10|10701.47|10701.47|10702.25|10702.25|10702.25|10702.25|10701.24|10701.24|0
1651131380000|2022-04-28 07:36:20|10702.44|10702.44|10701.75|10701.75|10702.44|10702.44|10700.78|10700.78|0
1651131390000|2022-04-28 07:36:30|10701.87|10701.87|10702.12|10702.12|10702.12|10702.12|10701.49|10701.49|0
1651131400000|2022-04-28 07:36:40|10702.51|10702.51|10702.44|10702.44|10703.42|10703.42|10701.47|10701.47|0
1651131410000|2022-04-28 07:36:50|10702.56|10702.56|10702.82|10702.82|10702.82|10702.82|10702.56|10702.56|0
1651131420000|2022-04-28 07:37:00|10703.08|10703.08|10703.01|10703.01|10703.42|10703.42|10703.01|10703.01|0
1651131430000|2022-04-28 07:37:10|10702.08|10702.08|10701.5|10701.5|10702.08|10702.08|10701.5|10701.5|0
1651131440000|2022-04-28 07:37:20|10700.81|10700.81|10699.49|10699.49|10700.81|10700.81|10699.21|10699.21|0
1651131450000|2022-04-28 07:37:30|10699.72|10699.72|10701.06|10701.06|10701.06|10701.06|10699.72|10699.72|0
1651131460000|2022-04-28 07:37:40|10700.83|10700.83|10701.27|10701.27|10701.67|10701.67|10700.83|10700.83|0
1651131470000|2022-04-28 07:37:50|10701.61|10701.61|10702.27|10702.27|10702.27|10702.27|10700.64|10700.64|0
1651131480000|2022-04-28 07:38:00|10703.25|10703.25|10704.32|10704.32|10704.32|10704.32|10703.02|10703.02|0
1651131490000|2022-04-28 07:38:10|10704.72|10704.72|10705.81|10705.81|10705.93|10705.93|10704.72|10704.72|0
1651131520000|2022-04-28 07:38:40|10706.28|10706.28|10706.43|10706.43|10706.43|10706.43|10706.28|10706.28|0
1651131530000|2022-04-28 07:38:50|10705.45|10705.45|10707.6|10707.6|10707.6|10707.6|10705.45|10705.45|0
1651131540000|2022-04-28 07:39:00|10707.74|10707.74|10708.74|10708.74|10708.74|10708.74|10707.74|10707.74|0
1651131550000|2022-04-28 07:39:10|10709.78|10709.78|10713.45|10713.45|10713.45|10713.45|10709.43|10709.43|0
1651131560000|2022-04-28 07:39:20|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|0
1651131570000|2022-04-28 07:39:30|10710.58|10710.58|10710.4|10710.4|10711.55|10711.55|10710.4|10710.4|0
1651131580000|2022-04-28 07:39:40|10709.99|10709.99|10709.84|10709.84|10710.07|10710.07|10709.84|10709.84|0
1651131590000|2022-04-28 07:39:50|10709.99|10709.99|10710.11|10710.11|10710.11|10710.11|10709.99|10709.99|0
1651131600000|2022-04-28 07:40:00|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|0
1651131620000|2022-04-28 07:40:20|10712.37|10712.37|10714.1|10714.1|10715.28|10715.28|10712.37|10712.37|0
1651131640000|2022-04-28 07:40:40|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|0
1651131650000|2022-04-28 07:40:50|10714.73|10714.73|10710.2|10710.2|10714.73|10714.73|10710.2|10710.2|0
1651131660000|2022-04-28 07:41:00|10710.44|10710.44|10710.37|10710.37|10710.44|10710.44|10710.37|10710.37|0
1651131670000|2022-04-28 07:41:10|10712.73|10712.73|10713.9|10713.9|10713.92|10713.92|10712.73|10712.73|0
1651131680000|2022-04-28 07:41:20|10714.29|10714.29|10714.64|10714.64|10714.64|10714.64|10714.29|10714.29|0
1651131690000|2022-04-28 07:41:30|10714.17|10714.17|10714.29|10714.29|10714.29|10714.29|10714.17|10714.17|0
1651131700000|2022-04-28 07:41:40|10713.11|10713.11|10715.06|10715.06|10715.06|10715.06|10713.11|10713.11|0
1651131710000|2022-04-28 07:41:50|10715.39|10715.39|10712.23|10712.23|10715.39|10715.39|10712.23|10712.23|0
1651131730000|2022-04-28 07:42:10|10713.26|10713.26|10717.38|10717.38|10717.38|10717.38|10713.26|10713.26|0
1651131740000|2022-04-28 07:42:20|10717.22|10717.22|10716.24|10716.24|10717.22|10717.22|10716.24|10716.24|0
1651131750000|2022-04-28 07:42:30|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|10716.13|0
1651131760000|2022-04-28 07:42:40|10714.94|10714.94|10715.15|10715.15|10716.9|10716.9|10714.94|10714.94|0
1651131770000|2022-04-28 07:42:50|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|0
1651131780000|2022-04-28 07:43:00|10715.29|10715.29|10715.24|10715.24|10715.29|10715.29|10715.24|10715.24|0
1651131790000|2022-04-28 07:43:10|10714.15|10714.15|10713.87|10713.87|10714.27|10714.27|10713.87|10713.87|0
1651131800000|2022-04-28 07:43:20|10711.5|10711.5|10709.61|10709.61|10711.5|10711.5|10709.44|10709.44|0
1651131810000|2022-04-28 07:43:30|10710.59|10710.59|10710.59|10710.59|10710.59|10710.59|10710.59|10710.59|0
1651131820000|2022-04-28 07:43:40|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|0
1651131850000|2022-04-28 07:44:10|10711.72|10711.72|10711.72|10711.72|10711.72|10711.72|10711.72|10711.72|0
1651131860000|2022-04-28 07:44:20|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|10711.25|0
1651131870000|2022-04-28 07:44:30|10711.35|10711.35|10710.74|10710.74|10711.35|10711.35|10710.74|10710.74|0
1651131880000|2022-04-28 07:44:40|10710.41|10710.41|10710.41|10710.41|10710.41|10710.41|10710.41|10710.41|0
1651131890000|2022-04-28 07:44:50|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|0
1651131900000|2022-04-28 07:45:00|10710|10710|10709.85|10709.85|10710|10710|10708.66|10708.66|0
1651131920000|2022-04-28 07:45:20|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|10709.71|0
1651131930000|2022-04-28 07:45:30|10708.53|10708.53|10706.24|10706.24|10708.53|10708.53|10706.24|10706.24|0
1651131950000|2022-04-28 07:45:50|10706.13|10706.13|10705.92|10705.92|10706.13|10706.13|10705.92|10705.92|0
1651131960000|2022-04-28 07:46:00|10705.72|10705.72|10705.83|10705.83|10705.83|10705.83|10705.72|10705.72|0
1651131970000|2022-04-28 07:46:10|10703.47|10703.47|10702.69|10702.69|10703.47|10703.47|10702.69|10702.69|0
1651131980000|2022-04-28 07:46:20|10703.3|10703.3|10701.11|10701.11|10703.3|10703.3|10701.11|10701.11|0
1651131990000|2022-04-28 07:46:30|10699.92|10699.92|10699.92|10699.92|10700.09|10700.09|10699.92|10699.92|0
1651132000000|2022-04-28 07:46:40|10700.44|10700.44|10700.56|10700.56|10700.56|10700.56|10700.44|10700.44|0
1651132040000|2022-04-28 07:47:20|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|10700.67|0
1651132050000|2022-04-28 07:47:30|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|0
1651132060000|2022-04-28 07:47:40|10700|10700|10699.02|10699.02|10700|10700|10699.02|10699.02|0
1651132070000|2022-04-28 07:47:50|10699.18|10699.18|10698.61|10698.61|10699.18|10699.18|10698.61|10698.61|0
1651132080000|2022-04-28 07:48:00|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|0
1651132090000|2022-04-28 07:48:10|10697.69|10697.69|10698.26|10698.26|10698.39|10698.39|10697.69|10697.69|0
1651132100000|2022-04-28 07:48:20|10697.92|10697.92|10699.1|10699.1|10699.1|10699.1|10697.92|10697.92|0
1651132110000|2022-04-28 07:48:30|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|10699.33|0
1651132120000|2022-04-28 07:48:40|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|10699.57|0
1651132130000|2022-04-28 07:48:50|10699.05|10699.05|10699.05|10699.05|10699.05|10699.05|10698.65|10698.65|0
1651132140000|2022-04-28 07:49:00|10699.44|10699.44|10699.44|10699.44|10699.44|10699.44|10699.44|10699.44|0
1651132150000|2022-04-28 07:49:10|10699.84|10699.84|10699.5|10699.5|10699.84|10699.84|10699.5|10699.5|0
1651132160000|2022-04-28 07:49:20|10699.17|10699.17|10699.53|10699.53|10699.6|10699.6|10699.17|10699.17|0
1651132170000|2022-04-28 07:49:30|10699.6|10699.6|10700.1|10700.1|10700.1|10700.1|10699.6|10699.6|0
1651132190000|2022-04-28 07:49:50|10700.6|10700.6|10698.53|10698.53|10700.6|10700.6|10698.42|10698.42|0
1651132200000|2022-04-28 07:50:00|10698.3|10698.3|10699.28|10699.28|10699.28|10699.28|10698.3|10698.3|0
1651132210000|2022-04-28 07:50:10|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|0
1651132240000|2022-04-28 07:50:40|10699.14|10699.14|10696.66|10696.66|10699.52|10699.52|10696.66|10696.66|0
1651132250000|2022-04-28 07:50:50|10696.92|10696.92|10696.4|10696.4|10696.92|10696.92|10696.4|10696.4|0
1651132260000|2022-04-28 07:51:00|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|10696.25|0
1651132270000|2022-04-28 07:51:10|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|0
1651132290000|2022-04-28 07:51:30|10696.82|10696.82|10696.75|10696.75|10696.82|10696.82|10696.75|10696.75|0
1651132300000|2022-04-28 07:51:40|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|10696.86|0
1651132310000|2022-04-28 07:51:50|10697.26|10697.26|10698.41|10698.41|10698.41|10698.41|10697.26|10697.26|0
1651132320000|2022-04-28 07:52:00|10698.81|10698.81|10701.17|10701.17|10701.17|10701.17|10698.81|10698.81|0
1651132340000|2022-04-28 07:52:20|10700.84|10700.84|10701.01|10701.01|10701.01|10701.01|10700.84|10700.84|0
1651132350000|2022-04-28 07:52:30|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|10701.21|0
1651132360000|2022-04-28 07:52:40|10701|10701|10704.37|10704.37|10704.37|10704.37|10701|10701|0
1651132380000|2022-04-28 07:53:00|10704.53|10704.53|10705.06|10705.06|10705.06|10705.06|10704.53|10704.53|0
1651132390000|2022-04-28 07:53:10|10705.23|10705.23|10705.02|10705.02|10706.21|10706.21|10705.02|10705.02|0
1651132400000|2022-04-28 07:53:20|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|10706.21|0
1651132410000|2022-04-28 07:53:30|10706.35|10706.35|10708.17|10708.17|10708.17|10708.17|10706.35|10706.35|0
1651132430000|2022-04-28 07:53:50|10708.28|10708.28|10705.78|10705.78|10708.28|10708.28|10705.38|10705.38|0
1651132440000|2022-04-28 07:54:00|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|0
1651132450000|2022-04-28 07:54:10|10706|10706|10706.89|10706.89|10706.89|10706.89|10706|10706|0
1651132460000|2022-04-28 07:54:20|10706.54|10706.54|10706.38|10706.38|10706.54|10706.54|10706.38|10706.38|0
1651132470000|2022-04-28 07:54:30|10707.34|10707.34|10711.62|10711.62|10711.62|10711.62|10707.1|10707.1|0
1651132480000|2022-04-28 07:54:40|10710.47|10710.47|10710.79|10710.79|10710.79|10710.79|10710.47|10710.47|0
1651132490000|2022-04-28 07:54:50|10711.98|10711.98|10711.98|10711.98|10711.98|10711.98|10711.98|10711.98|0
1651132500000|2022-04-28 07:55:00|10711.8|10711.8|10713.76|10713.76|10714.06|10714.06|10711.8|10711.8|0
1651132510000|2022-04-28 07:55:10|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|0
1651132520000|2022-04-28 07:55:20|10713.2|10713.2|10711.43|10711.43|10713.2|10713.2|10711.43|10711.43|0
1651132530000|2022-04-28 07:55:30|10710.93|10710.93|10710.93|10710.93|10710.93|10710.93|10709.74|10709.74|0
1651132540000|2022-04-28 07:55:40|10710.97|10710.97|10713.32|10713.32|10713.67|10713.67|10710.93|10710.93|0
1651132550000|2022-04-28 07:55:50|10714.5|10714.5|10713.1|10713.1|10714.5|10714.5|10713.1|10713.1|0
1651132560000|2022-04-28 07:56:00|10713.56|10713.56|10713.63|10713.63|10713.82|10713.82|10713.33|10713.33|0
1651132570000|2022-04-28 07:56:10|10711.68|10711.68|10711.7|10711.7|10711.88|10711.88|10711.68|10711.68|0
1651132580000|2022-04-28 07:56:20|10712.67|10712.67|10713.55|10713.55|10714.07|10714.07|10712.67|10712.67|0
1651132590000|2022-04-28 07:56:30|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|10713.6|0
1651132600000|2022-04-28 07:56:40|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|0
1651132610000|2022-04-28 07:56:50|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|0
1651132620000|2022-04-28 07:57:00|10712.58|10712.58|10712.58|10712.58|10712.58|10712.58|10712.58|10712.58|0
1651132630000|2022-04-28 07:57:10|10712.42|10712.42|10712.42|10712.42|10712.42|10712.42|10712.42|10712.42|0
1651132640000|2022-04-28 07:57:20|10712.52|10712.52|10712.65|10712.65|10712.75|10712.75|10712.25|10712.25|0
1651132660000|2022-04-28 07:57:40|10712.53|10712.53|10712.71|10712.71|10712.71|10712.71|10712.53|10712.53|0
1651132670000|2022-04-28 07:57:50|10712.38|10712.38|10714.08|10714.08|10714.08|10714.08|10712.38|10712.38|0
1651132680000|2022-04-28 07:58:00|10714.2|10714.2|10714.35|10714.35|10714.35|10714.35|10714.2|10714.2|0
1651132690000|2022-04-28 07:58:10|10713.98|10713.98|10711.18|10711.18|10713.98|10713.98|10711.18|10711.18|0
1651132700000|2022-04-28 07:58:20|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|0
1651132710000|2022-04-28 07:58:30|10710.73|10710.73|10710.58|10710.58|10710.73|10710.73|10710.58|10710.58|0
1651132720000|2022-04-28 07:58:40|10710.5|10710.5|10708.29|10708.29|10710.58|10710.58|10707.04|10707.04|0
1651132730000|2022-04-28 07:58:50|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|0
1651132740000|2022-04-28 07:59:00|10709.68|10709.68|10710.55|10710.55|10710.55|10710.55|10709.68|10709.68|0
1651132750000|2022-04-28 07:59:10|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|0
1651132760000|2022-04-28 07:59:20|10711.92|10711.92|10711.81|10711.81|10711.92|10711.92|10711.81|10711.81|0
1651132770000|2022-04-28 07:59:30|10709.85|10709.85|10708.67|10708.67|10709.85|10709.85|10708.67|10708.67|0
1651132780000|2022-04-28 07:59:40|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|0
1651132790000|2022-04-28 07:59:50|10708.36|10708.36|10707.73|10707.73|10708.36|10708.36|10707.57|10707.57|0
1651132800000|2022-04-28 08:00:00|10709.68|10709.68|10710.08|10710.08|10710.08|10710.08|10709.68|10709.68|0
1651132810000|2022-04-28 08:00:10|10710.71|10710.71|10712.55|10712.55|10712.55|10712.55|10710.71|10710.71|0
1651132820000|2022-04-28 08:00:20|10713.73|10713.73|10713.73|10713.73|10713.73|10713.73|10713.73|10713.73|0
1651132830000|2022-04-28 08:00:30|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|0
1651132850000|2022-04-28 08:00:50|10712.61|10712.61|10711.63|10711.63|10713.13|10713.13|10711.63|10711.63|0
1651132860000|2022-04-28 08:01:00|10710.45|10710.45|10710.19|10710.19|10710.45|10710.45|10710.19|10710.19|0
1651132870000|2022-04-28 08:01:10|10712.14|10712.14|10712.45|10712.45|10712.45|10712.45|10712.14|10712.14|0
1651132880000|2022-04-28 08:01:20|10712.85|10712.85|10713.11|10713.11|10713.11|10713.11|10712.85|10712.85|0
1651132900000|2022-04-28 08:01:40|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|0
1651132910000|2022-04-28 08:01:50|10714.69|10714.69|10715.94|10715.94|10715.94|10715.94|10714.69|10714.69|0
1651132930000|2022-04-28 08:02:10|10716.92|10716.92|10716.62|10716.62|10716.92|10716.92|10716.36|10716.36|0
1651132940000|2022-04-28 08:02:20|10717.12|10717.12|10717.12|10717.12|10717.12|10717.12|10717.12|10717.12|0
1651132950000|2022-04-28 08:02:30|10716.62|10716.62|10716.44|10716.44|10716.62|10716.62|10716.44|10716.44|0
1651132960000|2022-04-28 08:02:40|10716.09|10716.09|10716.59|10716.59|10716.59|10716.59|10716.09|10716.09|0
1651132970000|2022-04-28 08:02:50|10716.98|10716.98|10716.98|10716.98|10716.98|10716.98|10716.98|10716.98|0
1651132980000|2022-04-28 08:03:00|10717.96|10717.96|10717.81|10717.81|10717.96|10717.96|10717.81|10717.81|0
1651132990000|2022-04-28 08:03:10|10718.99|10718.99|10717.81|10717.81|10718.99|10718.99|10717.81|10717.81|0
1651133010000|2022-04-28 08:03:30|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|0
1651133020000|2022-04-28 08:03:40|10717.34|10717.34|10717.34|10717.34|10717.34|10717.34|10717.34|10717.34|0
1651133030000|2022-04-28 08:03:50|10717.86|10717.86|10720.16|10720.16|10720.16|10720.16|10717.86|10717.86|0
1651133040000|2022-04-28 08:04:00|10720.36|10720.36|10721.18|10721.18|10721.18|10721.18|10719.85|10719.85|0
1651133050000|2022-04-28 08:04:10|10721.31|10721.31|10719.52|10719.52|10721.31|10721.31|10719.35|10719.35|0
1651133060000|2022-04-28 08:04:20|10719.1|10719.1|10719.17|10719.17|10719.17|10719.17|10719.1|10719.1|0
1651133070000|2022-04-28 08:04:30|10720.01|10720.01|10719.9|10719.9|10720.13|10720.13|10719.9|10719.9|0
1651133080000|2022-04-28 08:04:40|10721.85|10721.85|10721.81|10721.81|10721.98|10721.98|10721.81|10721.81|0
1651133100000|2022-04-28 08:05:00|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|0
1651133110000|2022-04-28 08:05:10|10723.19|10723.19|10726.6|10726.6|10726.6|10726.6|10723.19|10723.19|0
1651133120000|2022-04-28 08:05:20|10726.67|10726.67|10725.49|10725.49|10726.67|10726.67|10725.49|10725.49|0
1651133130000|2022-04-28 08:05:30|10725.41|10725.41|10724.92|10724.92|10725.91|10725.91|10724.42|10724.42|0
1651133140000|2022-04-28 08:05:40|10725.12|10725.12|10725.52|10725.52|10725.52|10725.52|10725.12|10725.12|0
1651133160000|2022-04-28 08:06:00|10725.73|10725.73|10726.74|10726.74|10726.74|10726.74|10725.73|10725.73|0
1651133170000|2022-04-28 08:06:10|10727.93|10727.93|10728.46|10728.46|10728.46|10728.46|10727.76|10727.76|0
1651133180000|2022-04-28 08:06:20|10728.2|10728.2|10728.33|10728.33|10728.33|10728.33|10728.2|10728.2|0
1651133190000|2022-04-28 08:06:30|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|10728.26|0
1651133200000|2022-04-28 08:06:40|10728.46|10728.46|10731.42|10731.42|10731.42|10731.42|10728.46|10728.46|0
1651133210000|2022-04-28 08:06:50|10731.49|10731.49|10732.33|10732.33|10732.47|10732.47|10731.49|10731.49|0
1651133220000|2022-04-28 08:07:00|10731.94|10731.94|10732.66|10732.66|10733.12|10733.12|10731.94|10731.94|0
1651133230000|2022-04-28 08:07:10|10732.62|10732.62|10734.58|10734.58|10734.58|10734.58|10732.62|10732.62|0
1651133240000|2022-04-28 08:07:20|10734.65|10734.65|10734.6|10734.6|10735.1|10735.1|10734.6|10734.6|0
1651133250000|2022-04-28 08:07:30|10734.77|10734.77|10734.83|10734.83|10734.88|10734.88|10734.77|10734.77|0
1651133260000|2022-04-28 08:07:40|10735.22|10735.22|10737.23|10737.23|10737.23|10737.23|10734.75|10734.75|0
1651133270000|2022-04-28 08:07:50|10738.21|10738.21|10737.72|10737.72|10738.33|10738.33|10737.02|10737.02|0
1651133280000|2022-04-28 08:08:00|10738.07|10738.07|10738.97|10738.97|10738.97|10738.97|10737.99|10737.99|0
1651133290000|2022-04-28 08:08:10|10739.36|10739.36|10739.25|10739.25|10739.36|10739.36|10738.76|10738.76|0
1651133300000|2022-04-28 08:08:20|10739.12|10739.12|10739.12|10739.12|10739.12|10739.12|10739.12|10739.12|0
1651133310000|2022-04-28 08:08:30|10739.19|10739.19|10739.12|10739.12|10739.19|10739.19|10739.12|10739.12|0
1651133320000|2022-04-28 08:08:40|10739.25|10739.25|10739.97|10739.97|10739.97|10739.97|10739.25|10739.25|0
1651133330000|2022-04-28 08:08:50|10740.37|10740.37|10741.92|10741.92|10741.92|10741.92|10740.14|10740.14|0
1651133340000|2022-04-28 08:09:00|10741.76|10741.76|10740.25|10740.25|10741.76|10741.76|10740.25|10740.25|0
1651133350000|2022-04-28 08:09:10|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|0
1651133360000|2022-04-28 08:09:20|10740.69|10740.69|10738.92|10738.92|10740.69|10740.69|10738.92|10738.92|0
1651133370000|2022-04-28 08:09:30|10737.74|10737.74|10737.64|10737.64|10737.9|10737.9|10737.64|10737.64|0
1651133380000|2022-04-28 08:09:40|10737.29|10737.29|10737.58|10737.58|10737.58|10737.58|10737.21|10737.21|0
1651133390000|2022-04-28 08:09:50|10737.34|10737.34|10737.3|10737.3|10737.34|10737.34|10737.3|10737.3|0
1651133400000|2022-04-28 08:10:00|10737.37|10737.37|10736.98|10736.98|10737.37|10737.37|10736.98|10736.98|0
1651133410000|2022-04-28 08:10:10|10737.14|10737.14|10741.87|10741.87|10741.87|10741.87|10737.14|10737.14|0
1651133420000|2022-04-28 08:10:20|10741.97|10741.97|10742.8|10742.8|10742.95|10742.95|10741.97|10741.97|0
1651133460000|2022-04-28 08:11:00|10745.73|10745.73|10746.7|10746.7|10746.7|10746.7|10745.73|10745.73|0
1651133500000|2022-04-28 08:11:40|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|0
1651133510000|2022-04-28 08:11:50|10744.95|10744.95|10743.62|10743.62|10745.38|10745.38|10743.62|10743.62|0
1651133520000|2022-04-28 08:12:00|10743.26|10743.26|10743.07|10743.07|10743.26|10743.26|10743.07|10743.07|0
1651133530000|2022-04-28 08:12:10|10743.21|10743.21|10743.21|10743.21|10743.21|10743.21|10743.21|10743.21|0
1651133540000|2022-04-28 08:12:20|10743.27|10743.27|10743.48|10743.48|10743.48|10743.48|10743.27|10743.27|0
1651133550000|2022-04-28 08:12:30|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|10743.57|0
1651133580000|2022-04-28 08:13:00|10743.97|10743.97|10743.97|10743.97|10743.97|10743.97|10743.97|10743.97|0
1651133590000|2022-04-28 08:13:10|10744.94|10744.94|10745.29|10745.29|10745.29|10745.29|10744.6|10744.6|0
1651133600000|2022-04-28 08:13:20|10744.1|10744.1|10744.1|10744.1|10744.1|10744.1|10744.1|10744.1|0
1651133610000|2022-04-28 08:13:30|10744.18|10744.18|10742.55|10742.55|10744.18|10744.18|10741.84|10741.84|0
1651133620000|2022-04-28 08:13:40|10744.5|10744.5|10744.85|10744.85|10744.85|10744.85|10744.5|10744.5|0
1651133640000|2022-04-28 08:14:00|10744.24|10744.24|10744.16|10744.16|10744.24|10744.24|10744.11|10744.11|0
1651133650000|2022-04-28 08:14:10|10743.96|10743.96|10743.76|10743.76|10743.96|10743.96|10743.76|10743.76|0
1651133670000|2022-04-28 08:14:30|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|10743.41|0
1651133680000|2022-04-28 08:14:40|10743.34|10743.34|10742.16|10742.16|10743.34|10743.34|10742.16|10742.16|0
1651133690000|2022-04-28 08:14:50|10741.86|10741.86|10744.33|10744.33|10744.44|10744.44|10741.86|10741.86|0
1651133700000|2022-04-28 08:15:00|10744.21|10744.21|10744.07|10744.07|10744.21|10744.21|10744.07|10744.07|0
1651133720000|2022-04-28 08:15:20|10743.87|10743.87|10743.87|10743.87|10743.87|10743.87|10743.87|10743.87|0
1651133730000|2022-04-28 08:15:30|10744|10744|10743.02|10743.02|10744|10744|10743.02|10743.02|0
1651133740000|2022-04-28 08:15:40|10742.04|10742.04|10744|10744|10744|10744|10742.04|10742.04|0
1651133750000|2022-04-28 08:15:50|10743.02|10743.02|10745.18|10745.18|10745.18|10745.18|10743.02|10743.02|0
1651133770000|2022-04-28 08:16:10|10744.85|10744.85|10744.85|10744.85|10744.85|10744.85|10744.85|10744.85|0
1651133780000|2022-04-28 08:16:20|10744.68|10744.68|10744.68|10744.68|10744.68|10744.68|10744.68|10744.68|0
1651133810000|2022-04-28 08:16:50|10743.19|10743.19|10742.39|10742.39|10743.59|10743.59|10742.39|10742.39|0
1651133820000|2022-04-28 08:17:00|10742.47|10742.47|10743.68|10743.68|10743.68|10743.68|10742.47|10742.47|0
1651133830000|2022-04-28 08:17:10|10746.62|10746.62|10746.62|10746.62|10746.62|10746.62|10746.62|10746.62|0
1651133850000|2022-04-28 08:17:30|10745.43|10745.43|10744.11|10744.11|10745.43|10745.43|10744.11|10744.11|0
1651133860000|2022-04-28 08:17:40|10744.24|10744.24|10744.12|10744.12|10744.24|10744.24|10744.12|10744.12|0
1651133870000|2022-04-28 08:17:50|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|0
1651133880000|2022-04-28 08:18:00|10744|10744|10736.94|10736.94|10744|10744|10736.94|10736.94|0
1651133890000|2022-04-28 08:18:10|10736.81|10736.81|10739.9|10739.9|10740.02|10740.02|10736.81|10736.81|0
1651133910000|2022-04-28 08:18:30|10739.04|10739.04|10739.12|10739.12|10739.12|10739.12|10739.04|10739.04|0
1651133930000|2022-04-28 08:18:50|10736.37|10736.37|10737.35|10737.35|10737.35|10737.35|10736.37|10736.37|0
1651133940000|2022-04-28 08:19:00|10736.83|10736.83|10738.26|10738.26|10738.26|10738.26|10735.12|10735.12|0
1651133950000|2022-04-28 08:19:10|10738.33|10738.33|10739.5|10739.5|10739.5|10739.5|10738.33|10738.33|0
1651133960000|2022-04-28 08:19:20|10739.87|10739.87|10738.69|10738.69|10739.87|10739.87|10738.69|10738.69|0
1651133970000|2022-04-28 08:19:30|10738.34|10738.34|10738.34|10738.34|10738.34|10738.34|10738.34|10738.34|0
1651133980000|2022-04-28 08:19:40|10738.86|10738.86|10738.93|10738.93|10738.93|10738.93|10738.86|10738.86|0
1651134020000|2022-04-28 08:20:20|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|10739.32|0
1651134030000|2022-04-28 08:20:30|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|10739.72|0
1651134060000|2022-04-28 08:21:00|10739.53|10739.53|10737.37|10737.37|10739.53|10739.53|10737.23|10737.23|0
1651134080000|2022-04-28 08:21:20|10735.42|10735.42|10735.42|10735.42|10735.42|10735.42|10735.42|10735.42|0
1651134100000|2022-04-28 08:21:40|10734.95|10734.95|10735.66|10735.66|10736.01|10736.01|10734.95|10734.95|0
1651134120000|2022-04-28 08:22:00|10736.85|10736.85|10734.68|10734.68|10736.85|10736.85|10734.68|10734.68|0
1651134130000|2022-04-28 08:22:10|10733.99|10733.99|10733.99|10733.99|10733.99|10733.99|10733.01|10733.01|0
1651134140000|2022-04-28 08:22:20|10733.87|10733.87|10735.08|10735.08|10735.08|10735.08|10733.87|10733.87|0
1651134160000|2022-04-28 08:22:40|10734.68|10734.68|10734.68|10734.68|10734.68|10734.68|10734.68|10734.68|0
1651134170000|2022-04-28 08:22:50|10734.84|10734.84|10735.44|10735.44|10735.44|10735.44|10734.84|10734.84|0
1651134180000|2022-04-28 08:23:00|10737.21|10737.21|10738.11|10738.11|10738.11|10738.11|10737.21|10737.21|0
1651134190000|2022-04-28 08:23:10|10737.91|10737.91|10737.81|10737.81|10737.91|10737.91|10737.53|10737.53|0
1651134200000|2022-04-28 08:23:20|10736.99|10736.99|10736.05|10736.05|10736.99|10736.99|10734.64|10734.64|0
1651134210000|2022-04-28 08:23:30|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|0
1651134230000|2022-04-28 08:23:50|10736.33|10736.33|10736.48|10736.48|10736.48|10736.48|10736.22|10736.22|0
1651134250000|2022-04-28 08:24:10|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|0
1651134260000|2022-04-28 08:24:20|10738.92|10738.92|10740.87|10740.87|10740.87|10740.87|10738.92|10738.92|0
1651134290000|2022-04-28 08:24:50|10739.9|10739.9|10739.38|10739.38|10739.9|10739.9|10739.38|10739.38|0
1651134300000|2022-04-28 08:25:00|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|10738.2|0
1651134320000|2022-04-28 08:25:20|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|10738.38|0
1651134330000|2022-04-28 08:25:30|10738.15|10738.15|10738.03|10738.03|10738.15|10738.15|10738.03|10738.03|0
1651134340000|2022-04-28 08:25:40|10738.15|10738.15|10738.49|10738.49|10738.49|10738.49|10738.15|10738.15|0
1651134350000|2022-04-28 08:25:50|10738.69|10738.69|10737.81|10737.81|10739.19|10739.19|10737.81|10737.81|0
1651134360000|2022-04-28 08:26:00|10737.01|10737.01|10736.34|10736.34|10737.01|10737.01|10736.34|10736.34|0
1651134370000|2022-04-28 08:26:10|10735.99|10735.99|10736.57|10736.57|10736.57|10736.57|10735.6|10735.6|0
1651134380000|2022-04-28 08:26:20|10735.6|10735.6|10734.41|10734.41|10735.6|10735.6|10734.41|10734.41|0
1651134390000|2022-04-28 08:26:30|10734.28|10734.28|10733.93|10733.93|10734.28|10734.28|10733.93|10733.93|0
1651134410000|2022-04-28 08:26:50|10732.75|10732.75|10732.7|10732.7|10732.75|10732.75|10732.7|10732.7|0
1651134420000|2022-04-28 08:27:00|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|0
1651134430000|2022-04-28 08:27:10|10731.5|10731.5|10730.52|10730.52|10731.5|10731.5|10730.52|10730.52|0
1651134440000|2022-04-28 08:27:20|10730.44|10730.44|10730.6|10730.6|10730.6|10730.6|10730.44|10730.44|0
1651134480000|2022-04-28 08:28:00|10730.41|10730.41|10730.36|10730.36|10730.41|10730.41|10730.36|10730.36|0
1651134490000|2022-04-28 08:28:10|10729.5|10729.5|10729.5|10729.5|10729.5|10729.5|10729.5|10729.5|0
1651134510000|2022-04-28 08:28:30|10729.62|10729.62|10728.64|10728.64|10729.62|10729.62|10728.64|10728.64|0
1651134520000|2022-04-28 08:28:40|10729.62|10729.62|10730.31|10730.31|10730.31|10730.31|10729.62|10729.62|0
1651134540000|2022-04-28 08:29:00|10729.96|10729.96|10729.73|10729.73|10729.96|10729.96|10729.61|10729.61|0
1651134550000|2022-04-28 08:29:10|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|10730.07|0
1651134560000|2022-04-28 08:29:20|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|0
1651134580000|2022-04-28 08:29:40|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|10730.26|0
1651134590000|2022-04-28 08:29:50|10730.06|10730.06|10732.73|10732.73|10732.73|10732.73|10729.59|10729.59|0
1651134600000|2022-04-28 08:30:00|10733.13|10733.13|10734.41|10734.41|10734.41|10734.41|10733.13|10733.13|0
1651134610000|2022-04-28 08:30:10|10734.51|10734.51|10736.27|10736.27|10736.27|10736.27|10734.51|10734.51|0
1651134620000|2022-04-28 08:30:20|10736.41|10736.41|10736.61|10736.61|10736.67|10736.67|10736.41|10736.41|0
1651134630000|2022-04-28 08:30:30|10737|10737|10737.08|10737.08|10737.08|10737.08|10737|10737|0
1651134640000|2022-04-28 08:30:40|10738.06|10738.06|10738.2|10738.2|10738.39|10738.39|10738.06|10738.06|0
1651134650000|2022-04-28 08:30:50|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|0
1651134660000|2022-04-28 08:31:00|10739.99|10739.99|10740.15|10740.15|10740.15|10740.15|10739.99|10739.99|0
1651134670000|2022-04-28 08:31:10|10740.8|10740.8|10740.95|10740.95|10741.26|10741.26|10740.8|10740.8|0
1651134680000|2022-04-28 08:31:20|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|10741.3|0
1651134690000|2022-04-28 08:31:30|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|10740.9|0
1651134700000|2022-04-28 08:31:40|10741.02|10741.02|10741.02|10741.02|10741.14|10741.14|10741.02|10741.02|0
1651134710000|2022-04-28 08:31:50|10741.1|10741.1|10741.17|10741.17|10741.17|10741.17|10741.1|10741.1|0
1651134720000|2022-04-28 08:32:00|10742.36|10742.36|10742.36|10742.36|10742.36|10742.36|10742.36|10742.36|0
1651134740000|2022-04-28 08:32:20|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|10742.63|0
1651134750000|2022-04-28 08:32:30|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|10742.56|0
1651134770000|2022-04-28 08:32:50|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|0
1651134810000|2022-04-28 08:33:30|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|10740.97|0
1651134820000|2022-04-28 08:33:40|10741.1|10741.1|10742.54|10742.54|10742.54|10742.54|10741.1|10741.1|0
1651134830000|2022-04-28 08:33:50|10743.72|10743.72|10743.7|10743.7|10743.98|10743.98|10743.58|10743.58|0
1651134840000|2022-04-28 08:34:00|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|0
1651134850000|2022-04-28 08:34:10|10742.41|10742.41|10742.41|10742.41|10742.41|10742.41|10742.41|10742.41|0
1651134860000|2022-04-28 08:34:20|10743.59|10743.59|10743.59|10743.59|10743.59|10743.59|10743.59|10743.59|0
1651134870000|2022-04-28 08:34:30|10743.39|10743.39|10743.39|10743.39|10743.39|10743.39|10743.39|10743.39|0
1651134890000|2022-04-28 08:34:50|10743.52|10743.52|10743.79|10743.79|10743.79|10743.79|10743.52|10743.52|0
1651134900000|2022-04-28 08:35:00|10742.6|10742.6|10742.67|10742.67|10742.91|10742.91|10742.6|10742.6|0
1651134910000|2022-04-28 08:35:10|10743.28|10743.28|10741.83|10741.83|10743.78|10743.78|10741.83|10741.83|0
1651134920000|2022-04-28 08:35:20|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|10741.63|0
1651134930000|2022-04-28 08:35:30|10741.49|10741.49|10740.31|10740.31|10741.49|10741.49|10740.31|10740.31|0
1651134940000|2022-04-28 08:35:40|10739.91|10739.91|10739.22|10739.22|10739.91|10739.91|10739.22|10739.22|0
1651134950000|2022-04-28 08:35:50|10738.92|10738.92|10738.92|10738.92|10738.92|10738.92|10738.92|10738.92|0
1651134960000|2022-04-28 08:36:00|10738.71|10738.71|10739.89|10739.89|10740.14|10740.14|10738.71|10738.71|0
1651134970000|2022-04-28 08:36:10|10740.1|10740.1|10739.94|10739.94|10740.52|10740.52|10739.55|10739.55|0
1651134980000|2022-04-28 08:36:20|10739.6|10739.6|10736.39|10736.39|10739.6|10739.6|10736.39|10736.39|0
1651134990000|2022-04-28 08:36:30|10737.37|10737.37|10737.37|10737.37|10738.34|10738.34|10737.37|10737.37|0
1651135000000|2022-04-28 08:36:40|10737.44|10737.44|10737.79|10737.79|10737.79|10737.79|10737.44|10737.44|0
1651135010000|2022-04-28 08:36:50|10737.67|10737.67|10737.44|10737.44|10737.67|10737.67|10737.44|10737.44|0
1651135020000|2022-04-28 08:37:00|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|0
1651135030000|2022-04-28 08:37:10|10736.14|10736.14|10736.95|10736.95|10736.95|10736.95|10736.14|10736.14|0
1651135040000|2022-04-28 08:37:20|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|0
1651135050000|2022-04-28 08:37:30|10735.84|10735.84|10734.05|10734.05|10735.84|10735.84|10734.05|10734.05|0
1651135060000|2022-04-28 08:37:40|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|10735.03|0
1651135080000|2022-04-28 08:38:00|10737.39|10737.39|10737.32|10737.32|10737.39|10737.39|10737.32|10737.32|0
1651135090000|2022-04-28 08:38:10|10737.43|10737.43|10738.33|10738.33|10738.33|10738.33|10737.35|10737.35|0
1651135100000|2022-04-28 08:38:20|10737.35|10737.35|10737.51|10737.51|10737.51|10737.51|10737.35|10737.35|0
1651135120000|2022-04-28 08:38:40|10737.85|10737.85|10738.36|10738.36|10738.36|10738.36|10737.85|10737.85|0
1651135130000|2022-04-28 08:38:50|10738.02|10738.02|10738.83|10738.83|10738.99|10738.99|10738.02|10738.02|0
1651135140000|2022-04-28 08:39:00|10739|10739|10739|10739|10739|10739|10739|10739|0
1651135150000|2022-04-28 08:39:10|10738.88|10738.88|10738.88|10738.88|10738.88|10738.88|10738.88|10738.88|0
1651135160000|2022-04-28 08:39:20|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|10738.77|0
1651135180000|2022-04-28 08:39:40|10739.74|10739.74|10739.85|10739.85|10739.85|10739.85|10739.74|10739.74|0
1651135190000|2022-04-28 08:39:50|10739.44|10739.44|10739.19|10739.19|10739.95|10739.95|10739.19|10739.19|0
1651135200000|2022-04-28 08:40:00|10740|10740|10740|10740|10740|10740|10740|10740|0
1651135210000|2022-04-28 08:40:10|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|10739.48|0
1651135220000|2022-04-28 08:40:20|10738.5|10738.5|10737.59|10737.59|10738.5|10738.5|10737.53|10737.53|0
1651135230000|2022-04-28 08:40:30|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|10737.44|0
1651135240000|2022-04-28 08:40:40|10738.42|10738.42|10737.74|10737.74|10738.72|10738.72|10737.74|10737.74|0
1651135250000|2022-04-28 08:40:50|10738.14|10738.14|10737.35|10737.35|10738.14|10738.14|10737.35|10737.35|0
1651135260000|2022-04-28 08:41:00|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|10739.3|0
1651135280000|2022-04-28 08:41:20|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|10737.14|0
1651135300000|2022-04-28 08:41:40|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|10737.27|0
1651135310000|2022-04-28 08:41:50|10736.09|10736.09|10735.11|10735.11|10736.09|10736.09|10735.11|10735.11|0
1651135320000|2022-04-28 08:42:00|10736.48|10736.48|10736.88|10736.88|10736.88|10736.88|10736.48|10736.48|0
1651135330000|2022-04-28 08:42:10|10737.23|10737.23|10738.75|10738.75|10738.75|10738.75|10737.23|10737.23|0
1651135340000|2022-04-28 08:42:20|10738.4|10738.4|10738.61|10738.61|10738.61|10738.61|10738.4|10738.4|0
1651135350000|2022-04-28 08:42:30|10736.95|10736.95|10736.21|10736.21|10736.95|10736.95|10736.21|10736.21|0
1651135360000|2022-04-28 08:42:40|10735.98|10735.98|10735.38|10735.38|10735.98|10735.98|10735.38|10735.38|0
1651135370000|2022-04-28 08:42:50|10735.2|10735.2|10735.2|10735.2|10735.2|10735.2|10735.2|10735.2|0
1651135380000|2022-04-28 08:43:00|10735.31|10735.31|10736.4|10736.4|10736.4|10736.4|10735.31|10735.31|0
1651135390000|2022-04-28 08:43:10|10737.27|10737.27|10737.08|10737.08|10737.27|10737.27|10737.08|10737.08|0
1651135400000|2022-04-28 08:43:20|10737.59|10737.59|10738.56|10738.56|10738.56|10738.56|10737.59|10737.59|0
1651135410000|2022-04-28 08:43:30|10739.36|10739.36|10739.81|10739.81|10740.15|10740.15|10739.36|10739.36|0
1651135420000|2022-04-28 08:43:40|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|10739.6|0
1651135430000|2022-04-28 08:43:50|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|10738.81|0
1651135450000|2022-04-28 08:44:10|10737.83|10737.83|10735.75|10735.75|10737.91|10737.91|10735.75|10735.75|0
1651135470000|2022-04-28 08:44:30|10735.92|10735.92|10735.75|10735.75|10735.92|10735.92|10735.75|10735.75|0
1651135480000|2022-04-28 08:44:40|10736.01|10736.01|10736.24|10736.24|10736.24|10736.24|10736.01|10736.01|0
1651135490000|2022-04-28 08:44:50|10736.32|10736.32|10736.32|10736.32|10736.32|10736.32|10736.32|10736.32|0
1651135500000|2022-04-28 08:45:00|10737.5|10737.5|10737.72|10737.72|10737.72|10737.72|10737.5|10737.5|0
1651135510000|2022-04-28 08:45:10|10737.93|10737.93|10737.93|10737.93|10737.93|10737.93|10737.93|10737.93|0
1651135550000|2022-04-28 08:45:50|10737.77|10737.77|10737.78|10737.78|10737.85|10737.85|10737.71|10737.71|0
1651135570000|2022-04-28 08:46:10|10739.73|10739.73|10740.52|10740.52|10740.52|10740.52|10739.73|10739.73|0
1651135580000|2022-04-28 08:46:20|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|0
1651135590000|2022-04-28 08:46:30|10741.73|10741.73|10741.73|10741.73|10741.73|10741.73|10741.73|10741.73|0
1651135600000|2022-04-28 08:46:40|10741.6|10741.6|10741.25|10741.25|10741.6|10741.6|10741.25|10741.25|0
1651135630000|2022-04-28 08:47:10|10740.86|10740.86|10740.86|10740.86|10740.86|10740.86|10740.86|10740.86|0
1651135640000|2022-04-28 08:47:20|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|0
1651135650000|2022-04-28 08:47:30|10741.07|10741.07|10741.57|10741.57|10741.57|10741.57|10741.07|10741.07|0
1651135660000|2022-04-28 08:47:40|10741.34|10741.34|10741.1|10741.1|10741.34|10741.34|10741.1|10741.1|0
1651135670000|2022-04-28 08:47:50|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|10740.87|0
1651135690000|2022-04-28 08:48:10|10737.94|10737.94|10735.01|10735.01|10738.92|10738.92|10735.01|10735.01|0
1651135700000|2022-04-28 08:48:20|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|10735.98|0
1651135720000|2022-04-28 08:48:40|10736.29|10736.29|10737.58|10737.58|10737.58|10737.58|10736.29|10736.29|0
1651135730000|2022-04-28 08:48:50|10737.97|10737.97|10737.97|10737.97|10737.97|10737.97|10737.97|10737.97|0
1651135740000|2022-04-28 08:49:00|10738.1|10738.1|10738.23|10738.23|10738.23|10738.23|10738.1|10738.1|0
1651135750000|2022-04-28 08:49:10|10738.46|10738.46|10738.41|10738.41|10738.54|10738.54|10738.41|10738.41|0
1651135780000|2022-04-28 08:49:40|10738.58|10738.58|10737.88|10737.88|10738.86|10738.86|10737.88|10737.88|0
1651135790000|2022-04-28 08:49:50|10737.96|10737.96|10738.37|10738.37|10738.37|10738.37|10737.96|10737.96|0
1651135800000|2022-04-28 08:50:00|10739.55|10739.55|10739.5|10739.5|10739.66|10739.66|10739.5|10739.5|0
1651135820000|2022-04-28 08:50:20|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|0
1651135830000|2022-04-28 08:50:30|10737.43|10737.43|10737.43|10737.43|10737.43|10737.43|10737.43|10737.43|0
1651135840000|2022-04-28 08:50:40|10737.51|10737.51|10737.51|10737.51|10737.51|10737.51|10737.51|10737.51|0
1651135850000|2022-04-28 08:50:50|10737.11|10737.11|10735.22|10735.22|10737.11|10737.11|10735.22|10735.22|0
1651135860000|2022-04-28 08:51:00|10735.16|10735.16|10734.53|10734.53|10735.16|10735.16|10734.53|10734.53|0
1651135870000|2022-04-28 08:51:10|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|0
1651135890000|2022-04-28 08:51:30|10734.06|10734.06|10732.34|10732.34|10734.3|10734.3|10732.34|10732.34|0
1651135900000|2022-04-28 08:51:40|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|0
1651135910000|2022-04-28 08:51:50|10731.57|10731.57|10731.05|10731.05|10731.57|10731.57|10731.05|10731.05|0
1651135940000|2022-04-28 08:52:20|10732.23|10732.23|10732.08|10732.08|10732.23|10732.23|10732.08|10732.08|0
1651135950000|2022-04-28 08:52:30|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|0
1651135960000|2022-04-28 08:52:40|10732.08|10732.08|10731.96|10731.96|10732.08|10732.08|10731.96|10731.96|0
1651135970000|2022-04-28 08:52:50|10731.85|10731.85|10733.03|10733.03|10733.03|10733.03|10731.85|10731.85|0
1651135980000|2022-04-28 08:53:00|10732.61|10732.61|10731.41|10731.41|10732.61|10732.61|10731.41|10731.41|0
1651135990000|2022-04-28 08:53:10|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|0
1651136010000|2022-04-28 08:53:30|10730.67|10730.67|10732.39|10732.39|10732.39|10732.39|10730.67|10730.67|0
1651136020000|2022-04-28 08:53:40|10732.84|10732.84|10732.68|10732.68|10733.58|10733.58|10732.68|10732.68|0
1651136030000|2022-04-28 08:53:50|10733.73|10733.73|10733.73|10733.73|10733.73|10733.73|10733.73|10733.73|0
1651136040000|2022-04-28 08:54:00|10733.9|10733.9|10734.89|10734.89|10734.89|10734.89|10733.48|10733.48|0
1651136050000|2022-04-28 08:54:10|10735.86|10735.86|10737.93|10737.93|10737.93|10737.93|10735.86|10735.86|0
1651136060000|2022-04-28 08:54:20|10737.91|10737.91|10739.23|10739.23|10739.23|10739.23|10737.91|10737.91|0
1651136070000|2022-04-28 08:54:30|10739.34|10739.34|10740.01|10740.01|10740.01|10740.01|10739.34|10739.34|0
1651136110000|2022-04-28 08:55:10|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|10741.19|0
1651136120000|2022-04-28 08:55:20|10740.79|10740.79|10740.45|10740.45|10740.79|10740.79|10740.45|10740.45|0
1651136130000|2022-04-28 08:55:30|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|10740.85|0
1651136150000|2022-04-28 08:55:50|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|10740.19|0
1651136160000|2022-04-28 08:56:00|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|10739.94|0
1651136170000|2022-04-28 08:56:10|10740.01|10740.01|10740.24|10740.24|10740.24|10740.24|10740.01|10740.01|0
1651136180000|2022-04-28 08:56:20|10740.36|10740.36|10739.33|10739.33|10740.36|10740.36|10739.33|10739.33|0
1651136190000|2022-04-28 08:56:30|10739.23|10739.23|10739.03|10739.03|10739.23|10739.23|10739.03|10739.03|0
1651136220000|2022-04-28 08:57:00|10738.9|10738.9|10738.76|10738.76|10738.9|10738.9|10738.76|10738.76|0
1651136230000|2022-04-28 08:57:10|10738.63|10738.63|10738.96|10738.96|10738.96|10738.96|10738.63|10738.63|0
1651136240000|2022-04-28 08:57:20|10737.01|10737.01|10737.01|10737.01|10737.01|10737.01|10737.01|10737.01|0
1651136250000|2022-04-28 08:57:30|10736.78|10736.78|10736.78|10736.78|10736.78|10736.78|10736.71|10736.71|0
1651136260000|2022-04-28 08:57:40|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|10735.6|0
1651136270000|2022-04-28 08:57:50|10735.81|10735.81|10735.81|10735.81|10735.81|10735.81|10735.81|10735.81|0
1651136300000|2022-04-28 08:58:20|10735.65|10735.65|10733.2|10733.2|10735.65|10735.65|10733.2|10733.2|0
1651136320000|2022-04-28 08:58:40|10733.09|10733.09|10731.35|10731.35|10733.09|10733.09|10731.25|10731.25|0
1651136330000|2022-04-28 08:58:50|10732.53|10732.53|10732.53|10732.53|10732.53|10732.53|10732.53|10732.53|0
1651136340000|2022-04-28 08:59:00|10732.4|10732.4|10732.8|10732.8|10732.8|10732.8|10732.32|10732.32|0
1651136350000|2022-04-28 08:59:10|10732.72|10732.72|10732.49|10732.49|10732.72|10732.72|10732.49|10732.49|0
1651136370000|2022-04-28 08:59:30|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|0
1651136390000|2022-04-28 08:59:50|10731.59|10731.59|10731.46|10731.46|10731.59|10731.59|10731.46|10731.46|0
1651136400000|2022-04-28 09:00:00|10731.8|10731.8|10731.73|10731.73|10731.8|10731.8|10731.73|10731.73|0
1651136410000|2022-04-28 09:00:10|10732.08|10732.08|10732.05|10732.05|10732.08|10732.08|10732.05|10732.05|0
1651136420000|2022-04-28 09:00:20|10731.29|10731.29|10730.49|10730.49|10731.29|10731.29|10730.49|10730.49|0
1651136430000|2022-04-28 09:00:30|10730.56|10730.56|10730.23|10730.23|10730.56|10730.56|10730.16|10730.16|0
1651136450000|2022-04-28 09:00:50|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|0
1651136460000|2022-04-28 09:01:00|10727.93|10727.93|10727.93|10727.93|10727.93|10727.93|10727.59|10727.59|0
1651136470000|2022-04-28 09:01:10|10729.11|10729.11|10729.11|10729.11|10729.11|10729.11|10729.11|10729.11|0
1651136480000|2022-04-28 09:01:20|10730.09|10730.09|10730.09|10730.09|10730.09|10730.09|10730.09|10730.09|0
1651136490000|2022-04-28 09:01:30|10729.75|10729.75|10730.57|10730.57|10730.57|10730.57|10729.75|10729.75|0
1651136500000|2022-04-28 09:01:40|10730.77|10730.77|10730.77|10730.77|10730.77|10730.77|10730.77|10730.77|0
1651136530000|2022-04-28 09:02:10|10730.89|10730.89|10733.24|10733.24|10733.24|10733.24|10730.89|10730.89|0
1651136540000|2022-04-28 09:02:20|10733.44|10733.44|10732.34|10732.34|10733.44|10733.44|10732.14|10732.14|0
1651136550000|2022-04-28 09:02:30|10732.42|10732.42|10732.82|10732.82|10732.82|10732.82|10732.42|10732.42|0
1651136560000|2022-04-28 09:02:40|10733.8|10733.8|10735.75|10735.75|10735.75|10735.75|10733.8|10733.8|0
1651136570000|2022-04-28 09:02:50|10735.33|10735.33|10738.54|10738.54|10738.54|10738.54|10735.07|10735.07|0
1651136580000|2022-04-28 09:03:00|10737.68|10737.68|10737.61|10737.61|10737.68|10737.68|10737.44|10737.44|0
1651136590000|2022-04-28 09:03:10|10737.09|10737.09|10736.17|10736.17|10737.27|10737.27|10736.17|10736.17|0
1651136600000|2022-04-28 09:03:20|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|10736.57|0
1651136610000|2022-04-28 09:03:30|10736.74|10736.74|10736.57|10736.57|10736.74|10736.74|10736.57|10736.57|0
1651136620000|2022-04-28 09:03:40|10736.69|10736.69|10736.92|10736.92|10736.92|10736.92|10736.69|10736.69|0
1651136630000|2022-04-28 09:03:50|10737.26|10737.26|10737.66|10737.66|10737.66|10737.66|10737.26|10737.26|0
1651136640000|2022-04-28 09:04:00|10739.36|10739.36|10739.64|10739.64|10739.64|10739.64|10739.36|10739.36|0
1651136650000|2022-04-28 09:04:10|10739.41|10739.41|10739.01|10739.01|10739.41|10739.41|10739.01|10739.01|0
1651136660000|2022-04-28 09:04:20|10739.42|10739.42|10739.52|10739.52|10739.52|10739.52|10739.21|10739.21|0
1651136670000|2022-04-28 09:04:30|10739.72|10739.72|10739.93|10739.93|10739.93|10739.93|10739.72|10739.72|0
1651136680000|2022-04-28 09:04:40|10738.89|10738.89|10738.89|10738.89|10738.89|10738.89|10738.89|10738.89|0
1651136690000|2022-04-28 09:04:50|10737.92|10737.92|10736.06|10736.06|10737.92|10737.92|10736.06|10736.06|0
1651136700000|2022-04-28 09:05:00|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|10736.26|0
1651136710000|2022-04-28 09:05:10|10736.6|10736.6|10736.37|10736.37|10736.6|10736.6|10736.37|10736.37|0
1651136720000|2022-04-28 09:05:20|10736.17|10736.17|10737.17|10737.17|10737.17|10737.17|10736.17|10736.17|0
1651136750000|2022-04-28 09:05:50|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|10736.96|0
1651136760000|2022-04-28 09:06:00|10736.57|10736.57|10736.82|10736.82|10736.82|10736.82|10736.57|10736.57|0
1651136770000|2022-04-28 09:06:10|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|10737.08|0
1651136780000|2022-04-28 09:06:20|10736.57|10736.57|10736.97|10736.97|10736.97|10736.97|10736.57|10736.57|0
1651136790000|2022-04-28 09:06:30|10737.17|10737.17|10737.17|10737.17|10737.17|10737.17|10737.17|10737.17|0
1651136830000|2022-04-28 09:07:10|10736.19|10736.19|10735.22|10735.22|10736.19|10736.19|10735.22|10735.22|0
1651136840000|2022-04-28 09:07:20|10735.01|10735.01|10734.61|10734.61|10735.01|10735.01|10734.61|10734.61|0
1651136850000|2022-04-28 09:07:30|10734.77|10734.77|10734.98|10734.98|10734.98|10734.98|10734.77|10734.77|0
1651136860000|2022-04-28 09:07:40|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|10735.95|0
1651136870000|2022-04-28 09:07:50|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|0
1651136890000|2022-04-28 09:08:10|10736.24|10736.24|10736.63|10736.63|10736.63|10736.63|10736.24|10736.24|0
1651136900000|2022-04-28 09:08:20|10737.6|10737.6|10737.67|10737.67|10738.65|10738.65|10737.6|10737.6|0
1651136930000|2022-04-28 09:08:50|10737.37|10737.37|10737.44|10737.44|10737.44|10737.44|10737.37|10737.37|0
1651136940000|2022-04-28 09:09:00|10737.65|10737.65|10735.11|10735.11|10737.65|10737.65|10735.11|10735.11|0
1651136950000|2022-04-28 09:09:10|10734.59|10734.59|10734.81|10734.81|10734.86|10734.86|10734.59|10734.59|0
1651136970000|2022-04-28 09:09:30|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|10735.96|0
1651136980000|2022-04-28 09:09:40|10736.12|10736.12|10736.12|10736.12|10736.12|10736.12|10736.12|10736.12|0
1651136990000|2022-04-28 09:09:50|10734.93|10734.93|10732.12|10732.12|10734.93|10734.93|10732.12|10732.12|0
1651137000000|2022-04-28 09:10:00|10732.52|10732.52|10732.52|10732.52|10732.52|10732.52|10732.52|10732.52|0
1651137010000|2022-04-28 09:10:10|10732.65|10732.65|10732.77|10732.77|10732.77|10732.77|10732.65|10732.65|0
1651137020000|2022-04-28 09:10:20|10733.01|10733.01|10733.03|10733.03|10733.03|10733.03|10733.01|10733.01|0
1651137040000|2022-04-28 09:10:40|10732.77|10732.77|10732.43|10732.43|10732.77|10732.77|10732.25|10732.25|0
1651137100000|2022-04-28 09:11:40|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|0
1651137110000|2022-04-28 09:11:50|10734.52|10734.52|10734.6|10734.6|10734.6|10734.6|10734.52|10734.52|0
1651137120000|2022-04-28 09:12:00|10734.53|10734.53|10734.79|10734.79|10734.79|10734.79|10734.53|10734.53|0
1651137130000|2022-04-28 09:12:10|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|10735.05|0
1651137140000|2022-04-28 09:12:20|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|0
1651137150000|2022-04-28 09:12:30|10736.1|10736.1|10737.42|10737.42|10737.42|10737.42|10736.1|10736.1|0
1651137170000|2022-04-28 09:12:50|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|10736.44|0
1651137190000|2022-04-28 09:13:10|10736.21|10736.21|10736.85|10736.85|10736.85|10736.85|10736.21|10736.21|0
1651137200000|2022-04-28 09:13:20|10737.2|10737.2|10737.2|10737.2|10737.2|10737.2|10737.2|10737.2|0
1651137210000|2022-04-28 09:13:30|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|0
1651137230000|2022-04-28 09:13:50|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|0
1651137240000|2022-04-28 09:14:00|10736.61|10736.61|10736.96|10736.96|10736.96|10736.96|10736.61|10736.61|0
1651137250000|2022-04-28 09:14:10|10737.38|10737.38|10738.1|10738.1|10738.1|10738.1|10736.92|10736.92|0
1651137260000|2022-04-28 09:14:20|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|10738.79|0
1651137270000|2022-04-28 09:14:30|10739.02|10739.02|10739.02|10739.02|10739.02|10739.02|10739.02|10739.02|0
1651137290000|2022-04-28 09:14:50|10739.28|10739.28|10739.54|10739.54|10739.54|10739.54|10739.28|10739.28|0
1651137300000|2022-04-28 09:15:00|10739.28|10739.28|10739.02|10739.02|10739.28|10739.28|10739.02|10739.02|0
1651137310000|2022-04-28 09:15:10|10738.52|10738.52|10738.31|10738.31|10738.52|10738.52|10738.31|10738.31|0
1651137320000|2022-04-28 09:15:20|10738.37|10738.37|10737.4|10737.4|10738.37|10738.37|10737.4|10737.4|0
1651137340000|2022-04-28 09:15:40|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|0
1651137360000|2022-04-28 09:16:00|10736.1|10736.1|10732.65|10732.65|10736.1|10736.1|10732.65|10732.65|0
1651137370000|2022-04-28 09:16:10|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|0
1651137390000|2022-04-28 09:16:30|10732.38|10732.38|10730.7|10730.7|10732.38|10732.38|10730.7|10730.7|0
1651137400000|2022-04-28 09:16:40|10731.11|10731.11|10731.31|10731.31|10731.71|10731.71|10730.9|10730.9|0
1651137410000|2022-04-28 09:16:50|10731.51|10731.51|10730.89|10730.89|10731.51|10731.51|10730.89|10730.89|0
1651137420000|2022-04-28 09:17:00|10731.04|10731.04|10731.72|10731.72|10731.72|10731.72|10730.71|10730.71|0
1651137430000|2022-04-28 09:17:10|10731.33|10731.33|10731.26|10731.26|10731.33|10731.33|10731.13|10731.13|0
1651137450000|2022-04-28 09:17:30|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|0
1651137480000|2022-04-28 09:18:00|10730.93|10730.93|10732.11|10732.11|10733.29|10733.29|10730.93|10730.93|0
1651137490000|2022-04-28 09:18:10|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|0
1651137500000|2022-04-28 09:18:20|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|10731.94|0
1651137510000|2022-04-28 09:18:30|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|10731.71|0
1651137520000|2022-04-28 09:18:40|10731.48|10731.48|10731.48|10731.48|10731.48|10731.48|10731.48|10731.48|0
1651137560000|2022-04-28 09:19:20|10733.43|10733.43|10732.46|10732.46|10733.43|10733.43|10732.46|10732.46|0
1651137570000|2022-04-28 09:19:30|10731.6|10731.6|10731.94|10731.94|10731.94|10731.94|10731.6|10731.6|0
1651137580000|2022-04-28 09:19:40|10732.17|10732.17|10732.34|10732.34|10732.34|10732.34|10732.17|10732.17|0
1651137600000|2022-04-28 09:20:00|10732.69|10732.69|10732.34|10732.34|10732.69|10732.69|10732.34|10732.34|0
1651137610000|2022-04-28 09:20:10|10732.13|10732.13|10728.38|10728.38|10732.99|10732.99|10727.8|10727.8|0
1651137620000|2022-04-28 09:20:20|10729.56|10729.56|10729.98|10729.98|10729.98|10729.98|10729.56|10729.56|0
1651137630000|2022-04-28 09:20:30|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|10731.16|0
1651137640000|2022-04-28 09:20:40|10731.32|10731.32|10733.17|10733.17|10733.17|10733.17|10731.32|10731.32|0
1651137670000|2022-04-28 09:21:10|10732.9|10732.9|10733.93|10733.93|10733.93|10733.93|10732.9|10732.9|0
1651137680000|2022-04-28 09:21:20|10733.73|10733.73|10733.86|10733.86|10733.86|10733.86|10733.73|10733.73|0
1651137690000|2022-04-28 09:21:30|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|0
1651137700000|2022-04-28 09:21:40|10733.39|10733.39|10733.21|10733.21|10733.39|10733.39|10733.04|10733.04|0
1651137720000|2022-04-28 09:22:00|10733.04|10733.04|10734.22|10734.22|10734.42|10734.42|10733.04|10733.04|0
1651137740000|2022-04-28 09:22:20|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|0
1651137750000|2022-04-28 09:22:30|10734.22|10734.22|10733.53|10733.53|10734.22|10734.22|10733.53|10733.53|0
1651137770000|2022-04-28 09:22:50|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|10732.34|0
1651137780000|2022-04-28 09:23:00|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|0
1651137790000|2022-04-28 09:23:10|10730.85|10730.85|10730.85|10730.85|10730.85|10730.85|10730.85|10730.85|0
1651137800000|2022-04-28 09:23:20|10730.7|10730.7|10731.81|10731.81|10731.81|10731.81|10730.7|10730.7|0
1651137810000|2022-04-28 09:23:30|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|10733.35|0
1651137820000|2022-04-28 09:23:40|10733.91|10733.91|10734.19|10734.19|10734.19|10734.19|10733.91|10733.91|0
1651137840000|2022-04-28 09:24:00|10735.16|10735.16|10736.54|10736.54|10736.54|10736.54|10735.16|10735.16|0
1651137850000|2022-04-28 09:24:10|10736.74|10736.74|10736.67|10736.67|10736.74|10736.74|10736.6|10736.6|0
1651137860000|2022-04-28 09:24:20|10736.27|10736.27|10736.48|10736.48|10736.48|10736.48|10736.27|10736.27|0
1651137870000|2022-04-28 09:24:30|10737.28|10737.28|10737.28|10737.28|10737.28|10737.28|10737.28|10737.28|0
1651137880000|2022-04-28 09:24:40|10737.12|10737.12|10737.43|10737.43|10737.43|10737.43|10737.12|10737.12|0
1651137890000|2022-04-28 09:24:50|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|10737.63|0
1651137900000|2022-04-28 09:25:00|10737.71|10737.71|10738.17|10738.17|10738.36|10738.36|10737.57|10737.57|0
1651137910000|2022-04-28 09:25:10|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|0
1651137920000|2022-04-28 09:25:20|10736.94|10736.94|10736.84|10736.84|10736.94|10736.94|10736.84|10736.84|0
1651137930000|2022-04-28 09:25:30|10736.66|10736.66|10736.73|10736.73|10736.73|10736.73|10736.66|10736.66|0
1651137940000|2022-04-28 09:25:40|10736.54|10736.54|10735|10735|10736.61|10736.61|10734.2|10734.2|0
1651137970000|2022-04-28 09:26:10|10734.77|10734.77|10735.37|10735.37|10735.37|10735.37|10734.37|10734.37|0
1651137980000|2022-04-28 09:26:20|10735.54|10735.54|10737.84|10737.84|10737.84|10737.84|10735.54|10735.54|0
1651138020000|2022-04-28 09:27:00|10737.91|10737.91|10738.89|10738.89|10738.89|10738.89|10737.91|10737.91|0
1651138030000|2022-04-28 09:27:10|10739.87|10739.87|10740.05|10740.05|10740.27|10740.27|10739.65|10739.65|0
1651138040000|2022-04-28 09:27:20|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|10740.47|0
1651138070000|2022-04-28 09:27:50|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|0
1651138080000|2022-04-28 09:28:00|10739.12|10739.12|10739.35|10739.35|10739.35|10739.35|10739.12|10739.12|0
1651138090000|2022-04-28 09:28:10|10739.19|10739.19|10738.96|10738.96|10739.19|10739.19|10738.96|10738.96|0
1651138110000|2022-04-28 09:28:30|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|10739.08|0
1651138120000|2022-04-28 09:28:40|10737.13|10737.13|10735.95|10735.95|10737.13|10737.13|10735.95|10735.95|0
1651138130000|2022-04-28 09:28:50|10735.52|10735.52|10734.18|10734.18|10735.52|10735.52|10734.11|10734.11|0
1651138140000|2022-04-28 09:29:00|10733.83|10733.83|10733.43|10733.43|10733.83|10733.83|10733.43|10733.43|0
1651138150000|2022-04-28 09:29:10|10733.77|10733.77|10734.13|10734.13|10734.13|10734.13|10733.57|10733.57|0
1651138160000|2022-04-28 09:29:20|10733.98|10733.98|10733.23|10733.23|10733.98|10733.98|10733.23|10733.23|0
1651138170000|2022-04-28 09:29:30|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|10733.63|0
1651138180000|2022-04-28 09:29:40|10734.02|10734.02|10732.84|10732.84|10734.02|10734.02|10732.84|10732.84|0
1651138200000|2022-04-28 09:30:00|10733.01|10733.01|10732.19|10732.19|10733.17|10733.17|10732.19|10732.19|0
1651138210000|2022-04-28 09:30:10|10731.96|10731.96|10731.85|10731.85|10731.96|10731.96|10731.85|10731.85|0
1651138230000|2022-04-28 09:30:30|10732.19|10732.19|10732.19|10732.19|10732.19|10732.19|10732.19|10732.19|0
1651138240000|2022-04-28 09:30:40|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|0
1651138260000|2022-04-28 09:31:00|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|0
1651138270000|2022-04-28 09:31:10|10732.96|10732.96|10732.32|10732.32|10732.96|10732.96|10732.32|10732.32|0
1651138280000|2022-04-28 09:31:20|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|0
1651138320000|2022-04-28 09:32:00|10732.08|10732.08|10732|10732|10732.08|10732.08|10732|10732|0
1651138330000|2022-04-28 09:32:10|10732.08|10732.08|10732.08|10732.08|10732.08|10732.08|10732.08|10732.08|0
1651138340000|2022-04-28 09:32:20|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|10731.78|0
1651138350000|2022-04-28 09:32:30|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|10730.8|0
1651138370000|2022-04-28 09:32:50|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|10731.01|0
1651138380000|2022-04-28 09:33:00|10731.18|10731.18|10731.58|10731.58|10731.58|10731.58|10731.01|10731.01|0
1651138390000|2022-04-28 09:33:10|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|0
1651138410000|2022-04-28 09:33:30|10733.56|10733.56|10733.56|10733.56|10733.56|10733.56|10733.56|10733.56|0
1651138420000|2022-04-28 09:33:40|10733.14|10733.14|10733.14|10733.14|10733.14|10733.14|10733.14|10733.14|0
1651138430000|2022-04-28 09:33:50|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|0
1651138460000|2022-04-28 09:34:20|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|0
1651138470000|2022-04-28 09:34:30|10733.06|10733.06|10733.15|10733.15|10733.15|10733.15|10732.95|10732.95|0
1651138480000|2022-04-28 09:34:40|10733.23|10733.23|10733.49|10733.49|10733.49|10733.49|10733.23|10733.23|0
1651138490000|2022-04-28 09:34:50|10733.56|10733.56|10733.63|10733.63|10733.64|10733.64|10733.48|10733.48|0
1651138500000|2022-04-28 09:35:00|10733.45|10733.45|10733.77|10733.77|10733.77|10733.77|10733.45|10733.45|0
1651138520000|2022-04-28 09:35:20|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|0
1651138530000|2022-04-28 09:35:30|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|0
1651138550000|2022-04-28 09:35:50|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|10734.32|0
1651138570000|2022-04-28 09:36:10|10733.97|10733.97|10733.97|10733.97|10733.97|10733.97|10733.97|10733.97|0
1651138580000|2022-04-28 09:36:20|10733.74|10733.74|10733.62|10733.62|10733.74|10733.74|10733.62|10733.62|0
1651138610000|2022-04-28 09:36:50|10733.46|10733.46|10731.91|10731.91|10733.46|10733.46|10731.57|10731.57|0
1651138620000|2022-04-28 09:37:00|10732.31|10732.31|10732.57|10732.57|10732.57|10732.57|10732.31|10732.31|0
1651138630000|2022-04-28 09:37:10|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|10731.38|0
1651138640000|2022-04-28 09:37:20|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|0
1651138650000|2022-04-28 09:37:30|10730.6|10730.6|10729.62|10729.62|10730.6|10730.6|10729.62|10729.62|0
1651138660000|2022-04-28 09:37:40|10728.65|10728.65|10730.81|10730.81|10730.81|10730.81|10728.65|10728.65|0
1651138670000|2022-04-28 09:37:50|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|10730.02|0
1651138680000|2022-04-28 09:38:00|10729.81|10729.81|10730.73|10730.73|10730.73|10730.73|10729.81|10729.81|0
1651138690000|2022-04-28 09:38:10|10731.53|10731.53|10730.42|10730.42|10731.53|10731.53|10730.35|10730.35|0
1651138700000|2022-04-28 09:38:20|10730.54|10730.54|10730.54|10730.54|10730.54|10730.54|10730.54|10730.54|0
1651138710000|2022-04-28 09:38:30|10731.33|10731.33|10731.82|10731.82|10732.13|10732.13|10730.94|10730.94|0
1651138720000|2022-04-28 09:38:40|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|10732.03|0
1651138730000|2022-04-28 09:38:50|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|0
1651138740000|2022-04-28 09:39:00|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|0
1651138750000|2022-04-28 09:39:10|10730.93|10730.93|10730.93|10730.93|10730.93|10730.93|10730.93|10730.93|0
1651138760000|2022-04-28 09:39:20|10731.56|10731.56|10731.77|10731.77|10731.77|10731.77|10731.56|10731.56|0
1651138770000|2022-04-28 09:39:30|10730.59|10730.59|10729.4|10729.4|10730.59|10730.59|10729.4|10729.4|0
1651138780000|2022-04-28 09:39:40|10729.17|10729.17|10729.56|10729.56|10729.56|10729.56|10727.57|10727.57|0
1651138800000|2022-04-28 09:40:00|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|10731.51|0
1651138820000|2022-04-28 09:40:20|10730.53|10730.53|10729.72|10729.72|10730.53|10730.53|10729.72|10729.72|0
1651138840000|2022-04-28 09:40:40|10728.53|10728.53|10728.01|10728.01|10728.53|10728.53|10728.01|10728.01|0
1651138850000|2022-04-28 09:40:50|10729.21|10729.21|10728.82|10728.82|10729.21|10729.21|10728.02|10728.02|0
1651138860000|2022-04-28 09:41:00|10730|10730|10730|10730|10731.18|10731.18|10730|10730|0
1651138870000|2022-04-28 09:41:10|10730.4|10730.4|10732.59|10732.59|10733.23|10733.23|10730.4|10730.4|0
1651138910000|2022-04-28 09:41:50|10732.36|10732.36|10732.36|10732.36|10732.36|10732.36|10732.36|10732.36|0
1651138960000|2022-04-28 09:42:40|10732.53|10732.53|10733.06|10733.06|10733.06|10733.06|10732.36|10732.36|0
1651138970000|2022-04-28 09:42:50|10733.46|10733.46|10733.06|10733.06|10733.46|10733.46|10733.06|10733.06|0
1651138980000|2022-04-28 09:43:00|10732.93|10732.93|10732.93|10732.93|10732.93|10732.93|10732.93|10732.93|0
1651138990000|2022-04-28 09:43:10|10732.63|10732.63|10733.82|10733.82|10733.82|10733.82|10732.63|10732.63|0
1651139010000|2022-04-28 09:43:30|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|0
1651139030000|2022-04-28 09:43:50|10733.94|10733.94|10733.82|10733.82|10733.94|10733.94|10733.82|10733.82|0
1651139040000|2022-04-28 09:44:00|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|0
1651139050000|2022-04-28 09:44:10|10733.54|10733.54|10734.92|10734.92|10735.5|10735.5|10733.54|10733.54|0
1651139060000|2022-04-28 09:44:20|10734.71|10734.71|10734.32|10734.32|10734.71|10734.71|10734.32|10734.32|0
1651139080000|2022-04-28 09:44:40|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|10734.71|0
1651139090000|2022-04-28 09:44:50|10736.67|10736.67|10732.24|10732.24|10736.67|10736.67|10729.88|10729.88|0
1651139100000|2022-04-28 09:45:00|10732.36|10732.36|10733.68|10733.68|10735.34|10735.34|10732.36|10732.36|0
1651139110000|2022-04-28 09:45:10|10733.81|10733.81|10732.83|10732.83|10733.81|10733.81|10732.83|10732.83|0
1651139120000|2022-04-28 09:45:20|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|0
1651139130000|2022-04-28 09:45:30|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|10732.41|0
1651139150000|2022-04-28 09:45:50|10732.62|10732.62|10733.02|10733.02|10733.02|10733.02|10732.62|10732.62|0
1651139170000|2022-04-28 09:46:10|10734|10734|10735.58|10735.58|10735.58|10735.58|10733.88|10733.88|0
1651139180000|2022-04-28 09:46:20|10735.32|10735.32|10735.93|10735.93|10735.93|10735.93|10735.32|10735.32|0
1651139190000|2022-04-28 09:46:30|10737.11|10737.11|10736.91|10736.91|10737.11|10737.11|10736.91|10736.91|0
1651139230000|2022-04-28 09:47:10|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|0
1651139250000|2022-04-28 09:47:30|10738.28|10738.28|10739.66|10739.66|10740.63|10740.63|10738.28|10738.28|0
1651139260000|2022-04-28 09:47:40|10741.24|10741.24|10742.1|10742.1|10742.1|10742.1|10741.24|10741.24|0
1651139280000|2022-04-28 09:48:00|10742.5|10742.5|10743.19|10743.19|10743.19|10743.19|10742.5|10742.5|0
1651139290000|2022-04-28 09:48:10|10742.15|10742.15|10742.84|10742.84|10742.84|10742.84|10742.15|10742.15|0
1651139300000|2022-04-28 09:48:20|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|10740.89|0
1651139310000|2022-04-28 09:48:30|10741|10741|10741|10741|10741|10741|10741|10741|0
1651139320000|2022-04-28 09:48:40|10739.82|10739.82|10739.82|10739.82|10739.82|10739.82|10739.82|10739.82|0
1651139330000|2022-04-28 09:48:50|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|0
1651139340000|2022-04-28 09:49:00|10738.77|10738.77|10736.72|10736.72|10738.77|10738.77|10736.61|10736.61|0
1651139370000|2022-04-28 09:49:30|10737.7|10737.7|10736.72|10736.72|10737.7|10737.7|10736.72|10736.72|0
1651139380000|2022-04-28 09:49:40|10736.42|10736.42|10736.49|10736.49|10736.49|10736.49|10736.42|10736.42|0
1651139400000|2022-04-28 09:50:00|10737.09|10737.09|10737.09|10737.09|10737.09|10737.09|10737.09|10737.09|0
1651139410000|2022-04-28 09:50:10|10736.84|10736.84|10732.6|10732.6|10736.84|10736.84|10732.6|10732.6|0
1651139420000|2022-04-28 09:50:20|10733|10733|10732.79|10732.79|10733|10733|10732.79|10732.79|0
1651139430000|2022-04-28 09:50:30|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|10731.61|0
1651139440000|2022-04-28 09:50:40|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|10731.86|0
1651139450000|2022-04-28 09:50:50|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|10731.99|0
1651139460000|2022-04-28 09:51:00|10731.88|10731.88|10729.71|10729.71|10731.88|10731.88|10729.71|10729.71|0
1651139470000|2022-04-28 09:51:10|10729.29|10729.29|10729.01|10729.01|10729.29|10729.29|10729.01|10729.01|0
1651139480000|2022-04-28 09:51:20|10728.8|10728.8|10726.43|10726.43|10728.8|10728.8|10726.43|10726.43|0
1651139490000|2022-04-28 09:51:30|10726.46|10726.46|10726.28|10726.28|10726.46|10726.46|10726.28|10726.28|0
1651139500000|2022-04-28 09:51:40|10726.57|10726.57|10726.94|10726.94|10726.94|10726.94|10726.57|10726.57|0
1651139510000|2022-04-28 09:51:50|10726.52|10726.52|10726.46|10726.46|10726.52|10726.52|10726.31|10726.31|0
1651139520000|2022-04-28 09:52:00|10726.23|10726.23|10725.25|10725.25|10726.23|10726.23|10724.46|10724.46|0
1651139530000|2022-04-28 09:52:10|10725.65|10725.65|10724.33|10724.33|10725.65|10725.65|10724.33|10724.33|0
1651139550000|2022-04-28 09:52:30|10723.93|10723.93|10722.53|10722.53|10723.93|10723.93|10722.53|10722.53|0
1651139560000|2022-04-28 09:52:40|10722.38|10722.38|10721.81|10721.81|10722.59|10722.59|10721.55|10721.55|0
1651139570000|2022-04-28 09:52:50|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|10719.86|0
1651139580000|2022-04-28 09:53:00|10719.78|10719.78|10719.43|10719.43|10719.78|10719.78|10719.43|10719.43|0
1651139590000|2022-04-28 09:53:10|10719.64|10719.64|10719.85|10719.85|10719.85|10719.85|10719.64|10719.64|0
1651139600000|2022-04-28 09:53:20|10719.36|10719.36|10719.36|10719.36|10719.36|10719.36|10719.36|10719.36|0
1651139610000|2022-04-28 09:53:30|10719.18|10719.18|10718.87|10718.87|10719.47|10719.47|10718.77|10718.77|0
1651139620000|2022-04-28 09:53:40|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|10717.89|0
1651139640000|2022-04-28 09:54:00|10717.73|10717.73|10716.93|10716.93|10717.73|10717.73|10716.93|10716.93|0
1651139650000|2022-04-28 09:54:10|10716.67|10716.67|10712.98|10712.98|10716.67|10716.67|10712.98|10712.98|0
1651139660000|2022-04-28 09:54:20|10714.17|10714.17|10713.96|10713.96|10714.17|10714.17|10713.96|10713.96|0
1651139670000|2022-04-28 09:54:30|10712.59|10712.59|10711.51|10711.51|10712.69|10712.69|10711.51|10711.51|0
1651139680000|2022-04-28 09:54:40|10711.28|10711.28|10711.12|10711.12|10711.28|10711.28|10711.12|10711.12|0
1651139690000|2022-04-28 09:54:50|10711.01|10711.01|10710.78|10710.78|10711.01|10711.01|10710.78|10710.78|0
1651139700000|2022-04-28 09:55:00|10710.92|10710.92|10710.75|10710.75|10710.92|10710.92|10710.75|10710.75|0
1651139710000|2022-04-28 09:55:10|10709.57|10709.57|10708.2|10708.2|10709.57|10709.57|10707.8|10707.8|0
1651139720000|2022-04-28 09:55:20|10709.17|10709.17|10709.97|10709.97|10709.97|10709.97|10709.17|10709.17|0
1651139730000|2022-04-28 09:55:30|10710.14|10710.14|10710.22|10710.22|10710.22|10710.22|10710.14|10710.14|0
1651139740000|2022-04-28 09:55:40|10710.1|10710.1|10710.1|10710.1|10710.1|10710.1|10710.1|10710.1|0
1651139760000|2022-04-28 09:56:00|10709.09|10709.09|10708.11|10708.11|10709.09|10709.09|10708.11|10708.11|0
1651139770000|2022-04-28 09:56:10|10707.94|10707.94|10706.89|10706.89|10707.94|10707.94|10706.08|10706.08|0
1651139780000|2022-04-28 09:56:20|10706.69|10706.69|10707.3|10707.3|10707.3|10707.3|10706.69|10706.69|0
1651139790000|2022-04-28 09:56:30|10706.12|10706.12|10706.12|10706.12|10706.12|10706.12|10706.12|10706.12|0
1651139800000|2022-04-28 09:56:40|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|0
1651139820000|2022-04-28 09:57:00|10705.56|10705.56|10706.46|10706.46|10706.46|10706.46|10705.56|10705.56|0
1651139830000|2022-04-28 09:57:10|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|10707.64|0
1651139850000|2022-04-28 09:57:30|10707.41|10707.41|10707.39|10707.39|10707.41|10707.41|10706.2|10706.2|0
1651139870000|2022-04-28 09:57:50|10709.55|10709.55|10709.23|10709.23|10709.55|10709.55|10709.23|10709.23|0
1651139880000|2022-04-28 09:58:00|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|0
1651139900000|2022-04-28 09:58:20|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|0
1651139910000|2022-04-28 09:58:30|10709.46|10709.46|10709.57|10709.57|10709.57|10709.57|10709.46|10709.46|0
1651139920000|2022-04-28 09:58:40|10707.62|10707.62|10706.64|10706.64|10707.62|10707.62|10706.64|10706.64|0
1651139940000|2022-04-28 09:59:00|10706.71|10706.71|10706.45|10706.45|10706.71|10706.71|10706.38|10706.38|0
1651139950000|2022-04-28 09:59:10|10706.22|10706.22|10706.85|10706.85|10706.99|10706.99|10706.15|10706.15|0
1651139970000|2022-04-28 09:59:30|10706.92|10706.92|10706.92|10706.92|10707.12|10707.12|10706.92|10706.92|0
1651139980000|2022-04-28 09:59:40|10707.01|10707.01|10707.67|10707.67|10707.67|10707.67|10707.01|10707.01|0
1651139990000|2022-04-28 09:59:50|10707.79|10707.79|10707.18|10707.18|10707.79|10707.79|10707.18|10707.18|0
1651140000000|2022-04-28 10:00:00|10707.6|10707.6|10707.52|10707.52|10707.6|10707.6|10707.4|10707.4|0
1651140010000|2022-04-28 10:00:10|10707.39|10707.39|10707.11|10707.11|10707.39|10707.39|10707.11|10707.11|0
1651140030000|2022-04-28 10:00:30|10708.26|10708.26|10709.24|10709.24|10709.24|10709.24|10708.26|10708.26|0
1651140040000|2022-04-28 10:00:40|10710.21|10710.21|10711.96|10711.96|10712.61|10712.61|10710.21|10710.21|0
1651140050000|2022-04-28 10:00:50|10711.5|10711.5|10711.23|10711.23|10711.5|10711.5|10711.23|10711.23|0
1651140060000|2022-04-28 10:01:00|10709.28|10709.28|10709.28|10709.28|10709.28|10709.28|10709.28|10709.28|0
1651140080000|2022-04-28 10:01:20|10709.16|10709.16|10709.09|10709.09|10709.16|10709.16|10709.09|10709.09|0
1651140090000|2022-04-28 10:01:30|10708.97|10708.97|10709.2|10709.2|10709.2|10709.2|10708.97|10708.97|0
1651140100000|2022-04-28 10:01:40|10709.44|10709.44|10709.44|10709.44|10709.44|10709.44|10709.44|10709.44|0
1651140110000|2022-04-28 10:01:50|10710.41|10710.41|10711.19|10711.19|10711.19|10711.19|10710.41|10710.41|0
1651140120000|2022-04-28 10:02:00|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|0
1651140140000|2022-04-28 10:02:20|10711.47|10711.47|10711.26|10711.26|10711.47|10711.47|10711.26|10711.26|0
1651140160000|2022-04-28 10:02:40|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|0
1651140170000|2022-04-28 10:02:50|10710.67|10710.67|10710.91|10710.91|10710.91|10710.91|10710.67|10710.67|0
1651140180000|2022-04-28 10:03:00|10711.07|10711.07|10711.29|10711.29|10711.29|10711.29|10710.89|10710.89|0
1651140220000|2022-04-28 10:03:40|10712.47|10712.47|10714.69|10714.69|10714.69|10714.69|10712.47|10712.47|0
1651140240000|2022-04-28 10:04:00|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|10714.57|0
1651140260000|2022-04-28 10:04:20|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|10715.55|0
1651140290000|2022-04-28 10:04:50|10715.38|10715.38|10715.71|10715.71|10715.71|10715.71|10715.19|10715.19|0
1651140300000|2022-04-28 10:05:00|10715.94|10715.94|10715.61|10715.61|10715.94|10715.94|10715.61|10715.61|0
1651140310000|2022-04-28 10:05:10|10716.1|10716.1|10716.1|10716.1|10716.1|10716.1|10716.1|10716.1|0
1651140320000|2022-04-28 10:05:20|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|10716.02|0
1651140330000|2022-04-28 10:05:30|10715.95|10715.95|10714.75|10714.75|10715.95|10715.95|10714.75|10714.75|0
1651140360000|2022-04-28 10:06:00|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|0
1651140410000|2022-04-28 10:06:50|10716.7|10716.7|10716.7|10716.7|10716.7|10716.7|10716.7|10716.7|0
1651140420000|2022-04-28 10:07:00|10716.96|10716.96|10718.18|10718.18|10718.18|10718.18|10716.96|10716.96|0
1651140430000|2022-04-28 10:07:10|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|10718.25|0
1651140440000|2022-04-28 10:07:20|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|10718.14|0
1651140460000|2022-04-28 10:07:40|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|10718.29|0
1651140470000|2022-04-28 10:07:50|10717.53|10717.53|10718.53|10718.53|10718.73|10718.73|10716.43|10716.43|0
1651140480000|2022-04-28 10:08:00|10718.01|10718.01|10714.7|10714.7|10718.01|10718.01|10714.7|10714.7|0
1651140490000|2022-04-28 10:08:10|10714.54|10714.54|10714.24|10714.24|10714.6|10714.6|10714.24|10714.24|0
1651140500000|2022-04-28 10:08:20|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|0
1651140510000|2022-04-28 10:08:30|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|0
1651140530000|2022-04-28 10:08:50|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|0
1651140540000|2022-04-28 10:09:00|10712.5|10712.5|10713.16|10713.16|10713.16|10713.16|10712.5|10712.5|0
1651140550000|2022-04-28 10:09:10|10712.66|10712.66|10712.48|10712.48|10712.66|10712.66|10712.26|10712.26|0
1651140580000|2022-04-28 10:09:40|10712.55|10712.55|10712.55|10712.55|10712.55|10712.55|10712.55|10712.55|0
1651140590000|2022-04-28 10:09:50|10712.16|10712.16|10712.55|10712.55|10712.55|10712.55|10712.16|10712.16|0
1651140600000|2022-04-28 10:10:00|10712.72|10712.72|10713.28|10713.28|10713.28|10713.28|10712.72|10712.72|0
1651140610000|2022-04-28 10:10:10|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|0
1651140620000|2022-04-28 10:10:20|10713.23|10713.23|10712.36|10712.36|10713.23|10713.23|10712.36|10712.36|0
1651140630000|2022-04-28 10:10:30|10712.22|10712.22|10709.34|10709.34|10712.22|10712.22|10709.34|10709.34|0
1651140640000|2022-04-28 10:10:40|10709.48|10709.48|10709.48|10709.48|10709.48|10709.48|10709.48|10709.48|0
1651140650000|2022-04-28 10:10:50|10709.65|10709.65|10709.77|10709.77|10709.77|10709.77|10709.49|10709.49|0
1651140660000|2022-04-28 10:11:00|10709.64|10709.64|10709.23|10709.23|10709.64|10709.64|10709.23|10709.23|0
1651140670000|2022-04-28 10:11:10|10709.36|10709.36|10709.36|10709.36|10709.36|10709.36|10709.36|10709.36|0
1651140680000|2022-04-28 10:11:20|10708.18|10708.18|10708.1|10708.1|10708.18|10708.18|10708.1|10708.1|0
1651140690000|2022-04-28 10:11:30|10706.92|10706.92|10707.12|10707.12|10707.12|10707.12|10706.92|10706.92|0
1651140700000|2022-04-28 10:11:40|10707.48|10707.48|10708|10708|10708.35|10708.35|10707.48|10707.48|0
1651140710000|2022-04-28 10:11:50|10707.48|10707.48|10708|10708|10708|10708|10707.48|10707.48|0
1651140720000|2022-04-28 10:12:00|10707.85|10707.85|10707.92|10707.92|10707.92|10707.92|10707.85|10707.85|0
1651140730000|2022-04-28 10:12:10|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|10707.71|0
1651140740000|2022-04-28 10:12:20|10707.87|10707.87|10709.65|10709.65|10709.65|10709.65|10707.87|10707.87|0
1651140750000|2022-04-28 10:12:30|10709.44|10709.44|10709.37|10709.37|10709.44|10709.44|10709.37|10709.37|0
1651140770000|2022-04-28 10:12:50|10709.48|10709.48|10712.83|10712.83|10712.83|10712.83|10709.48|10709.48|0
1651140790000|2022-04-28 10:13:10|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|10713.53|0
1651140800000|2022-04-28 10:13:20|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|0
1651140820000|2022-04-28 10:13:40|10715.81|10715.81|10716.52|10716.52|10716.52|10716.52|10715.81|10715.81|0
1651140830000|2022-04-28 10:13:50|10717.02|10717.02|10717.52|10717.52|10717.52|10717.52|10717.02|10717.02|0
1651140840000|2022-04-28 10:14:00|10717.43|10717.43|10717.09|10717.09|10717.43|10717.43|10717.09|10717.09|0
1651140860000|2022-04-28 10:14:20|10716.85|10716.85|10714.86|10714.86|10716.85|10716.85|10714.86|10714.86|0
1651140870000|2022-04-28 10:14:30|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|10714.8|0
1651140880000|2022-04-28 10:14:40|10714.92|10714.92|10714.87|10714.87|10714.92|10714.92|10714.73|10714.73|0
1651140900000|2022-04-28 10:15:00|10715.84|10715.84|10715.96|10715.96|10715.96|10715.96|10715.84|10715.84|0
1651140910000|2022-04-28 10:15:10|10716.21|10716.21|10716.9|10716.9|10716.9|10716.9|10716.21|10716.21|0
1651140920000|2022-04-28 10:15:20|10717.93|10717.93|10719.68|10719.68|10719.68|10719.68|10717.72|10717.72|0
1651140930000|2022-04-28 10:15:30|10719.75|10719.75|10719.95|10719.95|10719.95|10719.95|10719.75|10719.75|0
1651140950000|2022-04-28 10:15:50|10720.2|10720.2|10721.21|10721.21|10721.21|10721.21|10720.2|10720.2|0
1651140960000|2022-04-28 10:16:00|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|10720.86|0
1651140970000|2022-04-28 10:16:10|10721.84|10721.84|10722.81|10722.81|10722.81|10722.81|10721.84|10721.84|0
1651140980000|2022-04-28 10:16:20|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|10723.05|0
1651140990000|2022-04-28 10:16:30|10722.91|10722.91|10722.84|10722.84|10722.98|10722.98|10722.84|10722.84|0
1651141000000|2022-04-28 10:16:40|10722.75|10722.75|10723.25|10723.25|10723.25|10723.25|10722.75|10722.75|0
1651141010000|2022-04-28 10:16:50|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|0
1651141020000|2022-04-28 10:17:00|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|0
1651141030000|2022-04-28 10:17:10|10724.01|10724.01|10724.01|10724.01|10724.01|10724.01|10724.01|10724.01|0
1651141040000|2022-04-28 10:17:20|10722.14|10722.14|10721.91|10721.91|10722.14|10722.14|10721.91|10721.91|0
1651141050000|2022-04-28 10:17:30|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|10721.57|0
1651141060000|2022-04-28 10:17:40|10721.64|10721.64|10721.76|10721.76|10721.76|10721.76|10721.64|10721.64|0
1651141070000|2022-04-28 10:17:50|10720.58|10720.58|10720.99|10720.99|10721.42|10721.42|10720.58|10720.58|0
1651141080000|2022-04-28 10:18:00|10720.92|10720.92|10721.09|10721.09|10721.09|10721.09|10720.76|10720.76|0
1651141090000|2022-04-28 10:18:10|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|10721.25|0
1651141100000|2022-04-28 10:18:20|10720.72|10720.72|10720.56|10720.56|10720.72|10720.72|10720.56|10720.56|0
1651141120000|2022-04-28 10:18:40|10720.38|10720.38|10720.38|10720.38|10720.38|10720.38|10720.38|10720.38|0
1651141130000|2022-04-28 10:18:50|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|0
1651141140000|2022-04-28 10:19:00|10719.53|10719.53|10721.48|10721.48|10721.48|10721.48|10719.53|10719.53|0
1651141150000|2022-04-28 10:19:10|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|0
1651141160000|2022-04-28 10:19:20|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|10723.03|0
1651141170000|2022-04-28 10:19:30|10722.69|10722.69|10720.73|10720.73|10722.69|10722.69|10720.73|10720.73|0
1651141180000|2022-04-28 10:19:40|10720.52|10720.52|10720.31|10720.31|10720.52|10720.52|10720.31|10720.31|0
1651141190000|2022-04-28 10:19:50|10719.92|10719.92|10719.92|10719.92|10719.92|10719.92|10719.92|10719.92|0
1651141200000|2022-04-28 10:20:00|10719.57|10719.57|10719.43|10719.43|10719.57|10719.57|10719.43|10719.43|0
1651141220000|2022-04-28 10:20:20|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|0
1651141230000|2022-04-28 10:20:30|10718.2|10718.2|10718.2|10718.2|10718.2|10718.2|10718.2|10718.2|0
1651141240000|2022-04-28 10:20:40|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|0
1651141250000|2022-04-28 10:20:50|10718.2|10718.2|10718.07|10718.07|10718.2|10718.2|10718.07|10718.07|0
1651141260000|2022-04-28 10:21:00|10719.05|10719.05|10718.65|10718.65|10719.05|10719.05|10718.57|10718.57|0
1651141270000|2022-04-28 10:21:10|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|10718.86|0
1651141280000|2022-04-28 10:21:20|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|10718.94|0
1651141290000|2022-04-28 10:21:30|10719.63|10719.63|10720.02|10720.02|10720.02|10720.02|10719.52|10719.52|0
1651141300000|2022-04-28 10:21:40|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|10719.9|0
1651141320000|2022-04-28 10:22:00|10720.31|10720.31|10720.51|10720.51|10720.51|10720.51|10720.31|10720.31|0
1651141340000|2022-04-28 10:22:20|10720.86|10720.86|10722.07|10722.07|10722.07|10722.07|10720.86|10720.86|0
1651141350000|2022-04-28 10:22:30|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|10721.95|0
1651141380000|2022-04-28 10:23:00|10722.93|10722.93|10724.3|10724.3|10724.3|10724.3|10722.93|10722.93|0
1651141390000|2022-04-28 10:23:10|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|0
1651141400000|2022-04-28 10:23:20|10724.12|10724.12|10723.76|10723.76|10724.12|10724.12|10723.6|10723.6|0
1651141410000|2022-04-28 10:23:30|10724.02|10724.02|10724.54|10724.54|10724.54|10724.54|10724.02|10724.02|0
1651141420000|2022-04-28 10:23:40|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|10724.86|0
1651141430000|2022-04-28 10:23:50|10725.07|10725.07|10724.1|10724.1|10725.07|10725.07|10724.1|10724.1|0
1651141440000|2022-04-28 10:24:00|10724.33|10724.33|10724.84|10724.84|10725.07|10725.07|10724.33|10724.33|0
1651141450000|2022-04-28 10:24:10|10724.73|10724.73|10723.78|10723.78|10724.73|10724.73|10723.54|10723.54|0
1651141460000|2022-04-28 10:24:20|10723.66|10723.66|10723.41|10723.41|10723.66|10723.66|10723.41|10723.41|0
1651141480000|2022-04-28 10:24:40|10722.04|10722.04|10722.04|10722.04|10722.04|10722.04|10721.64|10721.64|0
1651141490000|2022-04-28 10:24:50|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|10721.43|0
1651141500000|2022-04-28 10:25:00|10721.17|10721.17|10721.17|10721.17|10721.17|10721.17|10720.65|10720.65|0
1651141510000|2022-04-28 10:25:10|10722.36|10722.36|10721.96|10721.96|10722.36|10722.36|10721.57|10721.57|0
1651141520000|2022-04-28 10:25:20|10721.81|10721.81|10722.7|10722.7|10722.7|10722.7|10721.74|10721.74|0
1651141530000|2022-04-28 10:25:30|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|0
1651141540000|2022-04-28 10:25:40|10722.8|10722.8|10721.6|10721.6|10722.8|10722.8|10721.48|10721.48|0
1651141550000|2022-04-28 10:25:50|10720.62|10720.62|10720.69|10720.69|10720.69|10720.69|10720.62|10720.62|0
1651141570000|2022-04-28 10:26:10|10720.48|10720.48|10720.88|10720.88|10720.88|10720.88|10720.48|10720.48|0
1651141590000|2022-04-28 10:26:30|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|10721.11|0
1651141600000|2022-04-28 10:26:40|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|0
1651141610000|2022-04-28 10:26:50|10723.27|10723.27|10724.06|10724.06|10724.06|10724.06|10723.27|10723.27|0
1651141620000|2022-04-28 10:27:00|10724.47|10724.47|10724.86|10724.86|10724.86|10724.86|10724.47|10724.47|0
1651141630000|2022-04-28 10:27:10|10725|10725|10725|10725|10725|10725|10725|10725|0
1651141640000|2022-04-28 10:27:20|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|10725.5|0
1651141650000|2022-04-28 10:27:30|10726.68|10726.68|10727.97|10727.97|10727.97|10727.97|10726.68|10726.68|0
1651141670000|2022-04-28 10:27:50|10728.17|10728.17|10729.54|10729.54|10729.54|10729.54|10728.17|10728.17|0
1651141680000|2022-04-28 10:28:00|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|0
1651141700000|2022-04-28 10:28:20|10730.63|10730.63|10730.63|10730.63|10730.63|10730.63|10730.63|10730.63|0
1651141710000|2022-04-28 10:28:30|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|10730.23|0
1651141730000|2022-04-28 10:28:50|10730.46|10730.46|10730.58|10730.58|10730.58|10730.58|10730.46|10730.46|0
1651141740000|2022-04-28 10:29:00|10730.74|10730.74|10730.76|10730.76|10730.76|10730.76|10730.51|10730.51|0
1651141750000|2022-04-28 10:29:10|10731.26|10731.26|10731.21|10731.21|10731.26|10731.26|10731.1|10731.1|0
1651141760000|2022-04-28 10:29:20|10731.37|10731.37|10731.76|10731.76|10731.76|10731.76|10731.37|10731.37|0
1651141770000|2022-04-28 10:29:30|10730.58|10730.58|10730.58|10730.58|10730.58|10730.58|10730.58|10730.58|0
1651141800000|2022-04-28 10:30:00|10730.46|10730.46|10730.77|10730.77|10730.77|10730.77|10730.25|10730.25|0
1651141810000|2022-04-28 10:30:10|10730.36|10730.36|10730.36|10730.36|10730.36|10730.36|10730.36|10730.36|0
1651141820000|2022-04-28 10:30:20|10730.29|10730.29|10730.6|10730.6|10730.6|10730.6|10730.29|10730.29|0
1651141830000|2022-04-28 10:30:30|10730.99|10730.99|10730.99|10730.99|10730.99|10730.99|10730.99|10730.99|0
1651141840000|2022-04-28 10:30:40|10729.8|10729.8|10729.4|10729.4|10729.8|10729.8|10729.4|10729.4|0
1651141860000|2022-04-28 10:31:00|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|0
1651141870000|2022-04-28 10:31:10|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|0
1651141880000|2022-04-28 10:31:20|10727.17|10727.17|10727.06|10727.06|10727.4|10727.4|10727.06|10727.06|0
1651141900000|2022-04-28 10:31:40|10727.09|10727.09|10727.09|10727.09|10727.09|10727.09|10727.09|10727.09|0
1651141920000|2022-04-28 10:32:00|10727.22|10727.22|10726.91|10726.91|10728.4|10728.4|10726.91|10726.91|0
1651141930000|2022-04-28 10:32:10|10726.57|10726.57|10727.66|10727.66|10727.66|10727.66|10726.57|10726.57|0
1651141940000|2022-04-28 10:32:20|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|10727.63|0
1651141960000|2022-04-28 10:32:40|10728.03|10728.03|10728.44|10728.44|10728.44|10728.44|10728.03|10728.03|0
1651142010000|2022-04-28 10:33:30|10728.51|10728.51|10729.08|10729.08|10729.08|10729.08|10728.51|10728.51|0
1651142020000|2022-04-28 10:33:40|10729.28|10729.28|10730.26|10730.26|10730.26|10730.26|10729.28|10729.28|0
1651142040000|2022-04-28 10:34:00|10730.06|10730.06|10729.94|10729.94|10730.06|10730.06|10729.94|10729.94|0
1651142050000|2022-04-28 10:34:10|10729.79|10729.79|10729.92|10729.92|10729.92|10729.92|10729.71|10729.71|0
1651142060000|2022-04-28 10:34:20|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|0
1651142070000|2022-04-28 10:34:30|10731.3|10731.3|10731.07|10731.07|10731.3|10731.3|10731.07|10731.07|0
1651142090000|2022-04-28 10:34:50|10731.58|10731.58|10732.08|10732.08|10732.08|10732.08|10731.58|10731.58|0
1651142100000|2022-04-28 10:35:00|10730.89|10730.89|10730.89|10730.89|10730.89|10730.89|10730.89|10730.89|0
1651142110000|2022-04-28 10:35:10|10729.89|10729.89|10729.68|10729.68|10729.89|10729.89|10729.68|10729.68|0
1651142120000|2022-04-28 10:35:20|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|10729.81|0
1651142130000|2022-04-28 10:35:30|10729.69|10729.69|10729.69|10729.69|10729.69|10729.69|10729.69|10729.69|0
1651142140000|2022-04-28 10:35:40|10729.77|10729.77|10729.77|10729.77|10729.88|10729.88|10729.77|10729.77|0
1651142150000|2022-04-28 10:35:50|10729.72|10729.72|10729.38|10729.38|10729.72|10729.72|10729.38|10729.38|0
1651142160000|2022-04-28 10:36:00|10729.17|10729.17|10730.97|10730.97|10731.12|10731.12|10729.17|10729.17|0
1651142170000|2022-04-28 10:36:10|10731.12|10731.12|10731.24|10731.24|10731.24|10731.24|10731.12|10731.12|0
1651142180000|2022-04-28 10:36:20|10732.03|10732.03|10733.49|10733.49|10733.49|10733.49|10732.03|10732.03|0
1651142190000|2022-04-28 10:36:30|10733.14|10733.14|10734.25|10734.25|10734.45|10734.45|10733.14|10733.14|0
1651142200000|2022-04-28 10:36:40|10733.75|10733.75|10732.77|10732.77|10733.75|10733.75|10732.77|10732.77|0
1651142210000|2022-04-28 10:36:50|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|0
1651142230000|2022-04-28 10:37:10|10730.55|10730.55|10730.9|10730.9|10730.9|10730.9|10730.55|10730.55|0
1651142260000|2022-04-28 10:37:40|10730.78|10730.78|10731.12|10731.12|10731.12|10731.12|10730.78|10730.78|0
1651142270000|2022-04-28 10:37:50|10731.19|10731.19|10731.19|10731.19|10731.19|10731.19|10731.19|10731.19|0
1651142280000|2022-04-28 10:38:00|10731.12|10731.12|10731.26|10731.26|10731.33|10731.33|10731.12|10731.12|0
1651142290000|2022-04-28 10:38:10|10731.6|10731.6|10732.64|10732.64|10732.64|10732.64|10731.6|10731.6|0
1651142300000|2022-04-28 10:38:20|10733.03|10733.03|10732.85|10732.85|10733.03|10733.03|10732.85|10732.85|0
1651142310000|2022-04-28 10:38:30|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|10733.15|0
1651142330000|2022-04-28 10:38:50|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|10734.34|0
1651142350000|2022-04-28 10:39:10|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|0
1651142360000|2022-04-28 10:39:20|10734.84|10734.84|10734.86|10734.86|10735.26|10735.26|10734.84|10734.84|0
1651142370000|2022-04-28 10:39:30|10734.79|10734.79|10734.68|10734.68|10734.79|10734.79|10734.68|10734.68|0
1651142380000|2022-04-28 10:39:40|10734.33|10734.33|10734.44|10734.44|10734.6|10734.6|10734.25|10734.25|0
1651142390000|2022-04-28 10:39:50|10734.52|10734.52|10734.52|10734.52|10734.52|10734.52|10734.52|10734.52|0
1651142410000|2022-04-28 10:40:10|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|0
1651142430000|2022-04-28 10:40:30|10733.34|10733.34|10734.52|10734.52|10734.52|10734.52|10733.34|10733.34|0
1651142460000|2022-04-28 10:41:00|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|10735.5|0
1651142470000|2022-04-28 10:41:10|10736.48|10736.48|10736.48|10736.48|10736.48|10736.48|10736.48|10736.48|0
1651142480000|2022-04-28 10:41:20|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|10736.88|0
1651142490000|2022-04-28 10:41:30|10736.54|10736.54|10735.75|10735.75|10736.54|10736.54|10735.75|10735.75|0
1651142500000|2022-04-28 10:41:40|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|0
1651142510000|2022-04-28 10:41:50|10735.79|10735.79|10735.79|10735.79|10735.79|10735.79|10735.79|10735.79|0
1651142520000|2022-04-28 10:42:00|10735.58|10735.58|10732.65|10732.65|10735.58|10735.58|10732.65|10732.65|0
1651142530000|2022-04-28 10:42:10|10733.83|10733.83|10733.83|10733.83|10733.83|10733.83|10733.83|10733.83|0
1651142550000|2022-04-28 10:42:30|10735.78|10735.78|10736.74|10736.74|10736.74|10736.74|10735.55|10735.55|0
1651142560000|2022-04-28 10:42:40|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|10735.55|0
1651142590000|2022-04-28 10:43:10|10735.32|10735.32|10732.86|10732.86|10735.32|10735.32|10732.86|10732.86|0
1651142600000|2022-04-28 10:43:20|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|0
1651142610000|2022-04-28 10:43:30|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|10732.85|0
1651142620000|2022-04-28 10:43:40|10733.85|10733.85|10735.96|10735.96|10735.96|10735.96|10733.85|10733.85|0
1651142630000|2022-04-28 10:43:50|10735.82|10735.82|10735.82|10735.82|10735.82|10735.82|10735.82|10735.82|0
1651142640000|2022-04-28 10:44:00|10736.8|10736.8|10737.78|10737.78|10737.78|10737.78|10736.8|10736.8|0
1651142650000|2022-04-28 10:44:10|10738.96|10738.96|10741.14|10741.14|10741.14|10741.14|10738.96|10738.96|0
1651142670000|2022-04-28 10:44:30|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|0
1651142680000|2022-04-28 10:44:40|10739.67|10739.67|10738.48|10738.48|10739.67|10739.67|10738.48|10738.48|0
1651142690000|2022-04-28 10:44:50|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|0
1651142700000|2022-04-28 10:45:00|10738|10738|10738.84|10738.84|10738.84|10738.84|10737.66|10737.66|0
1651142710000|2022-04-28 10:45:10|10740.03|10740.03|10739.44|10739.44|10740.03|10740.03|10739.44|10739.44|0
1651142720000|2022-04-28 10:45:20|10739.21|10739.21|10739.23|10739.23|10739.23|10739.23|10739.11|10739.11|0
1651142730000|2022-04-28 10:45:30|10738.73|10738.73|10738.31|10738.31|10738.73|10738.73|10738.31|10738.31|0
1651142740000|2022-04-28 10:45:40|10738.49|10738.49|10738.68|10738.68|10738.68|10738.68|10738.49|10738.49|0
1651142750000|2022-04-28 10:45:50|10738.26|10738.26|10738.42|10738.42|10738.42|10738.42|10738.26|10738.26|0
1651142760000|2022-04-28 10:46:00|10738.49|10738.49|10738.56|10738.56|10738.56|10738.56|10738.49|10738.49|0
1651142770000|2022-04-28 10:46:10|10738.91|10738.91|10739.14|10739.14|10739.14|10739.14|10738.91|10738.91|0
1651142780000|2022-04-28 10:46:20|10738.83|10738.83|10738.91|10738.91|10738.91|10738.91|10738.83|10738.83|0
1651142800000|2022-04-28 10:46:40|10736.93|10736.93|10735.95|10735.95|10736.93|10736.93|10735.61|10735.61|0
1651142810000|2022-04-28 10:46:50|10736.93|10736.93|10738.11|10738.11|10738.11|10738.11|10736.93|10736.93|0
1651142820000|2022-04-28 10:47:00|10740.07|10740.07|10740.07|10740.07|10740.07|10740.07|10740.07|10740.07|0
1651142830000|2022-04-28 10:47:10|10741.25|10741.25|10741.91|10741.91|10742.43|10742.43|10741.25|10741.25|0
1651142840000|2022-04-28 10:47:20|10742.03|10742.03|10744.32|10744.32|10745.01|10745.01|10742.03|10742.03|0
1651142850000|2022-04-28 10:47:30|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|10745.01|0
1651142880000|2022-04-28 10:48:00|10745.08|10745.08|10745.12|10745.12|10745.12|10745.12|10744.96|10744.96|0
1651142890000|2022-04-28 10:48:10|10744.72|10744.72|10744.33|10744.33|10744.72|10744.72|10744.33|10744.33|0
1651142900000|2022-04-28 10:48:20|10744.12|10744.12|10742.11|10742.11|10744.12|10744.12|10742.11|10742.11|0
1651142920000|2022-04-28 10:48:40|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|10741.91|0
1651142930000|2022-04-28 10:48:50|10742.21|10742.21|10742.21|10742.21|10742.21|10742.21|10742.21|10742.21|0
1651142940000|2022-04-28 10:49:00|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|10741.79|0
1651142950000|2022-04-28 10:49:10|10740.61|10740.61|10740.61|10740.61|10740.61|10740.61|10740.61|10740.61|0
1651142960000|2022-04-28 10:49:20|10741.59|10741.59|10741.46|10741.46|10741.59|10741.59|10741.33|10741.33|0
1651142970000|2022-04-28 10:49:30|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|0
1651142980000|2022-04-28 10:49:40|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|10741.4|0
1651142990000|2022-04-28 10:49:50|10741.29|10741.29|10741.29|10741.29|10741.29|10741.29|10741.29|10741.29|0
1651143030000|2022-04-28 10:50:30|10741.09|10741.09|10740.98|10740.98|10741.19|10741.19|10740.98|10740.98|0
1651143040000|2022-04-28 10:50:40|10740.01|10740.01|10739.7|10739.7|10740.01|10740.01|10739.7|10739.7|0
1651143050000|2022-04-28 10:50:50|10740.09|10740.09|10740.19|10740.19|10740.3|10740.3|10739.89|10739.89|0
1651143060000|2022-04-28 10:51:00|10739.99|10739.99|10740.39|10740.39|10740.39|10740.39|10739.99|10739.99|0
1651143080000|2022-04-28 10:51:20|10740.91|10740.91|10741.33|10741.33|10741.33|10741.33|10740.91|10740.91|0
1651143090000|2022-04-28 10:51:30|10741.66|10741.66|10741.33|10741.33|10741.66|10741.66|10741.33|10741.33|0
1651143100000|2022-04-28 10:51:40|10741.66|10741.66|10742.12|10742.12|10742.12|10742.12|10741.66|10741.66|0
1651143110000|2022-04-28 10:51:50|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|0
1651143120000|2022-04-28 10:52:00|10741.61|10741.61|10741.61|10741.61|10741.61|10741.61|10741.61|10741.61|0
1651143130000|2022-04-28 10:52:10|10741.48|10741.48|10741.41|10741.41|10741.48|10741.48|10741.41|10741.41|0
1651143140000|2022-04-28 10:52:20|10741.35|10741.35|10741.35|10741.35|10741.35|10741.35|10741.35|10741.35|0
1651143160000|2022-04-28 10:52:40|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|0
1651143170000|2022-04-28 10:52:50|10742.65|10742.65|10742.41|10742.41|10742.65|10742.65|10742.41|10742.41|0
1651143200000|2022-04-28 10:53:20|10742.3|10742.3|10741.84|10741.84|10742.37|10742.37|10741.84|10741.84|0
1651143210000|2022-04-28 10:53:30|10741.44|10741.44|10741.42|10741.42|10741.44|10741.44|10740.92|10740.92|0
1651143220000|2022-04-28 10:53:40|10740.93|10740.93|10741|10741|10741|10741|10740.93|10740.93|0
1651143230000|2022-04-28 10:53:50|10740.26|10740.26|10740.26|10740.26|10740.26|10740.26|10740.26|10740.26|0
1651143240000|2022-04-28 10:54:00|10740.14|10740.14|10740.15|10740.15|10740.49|10740.49|10739.8|10739.8|0
1651143250000|2022-04-28 10:54:10|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|0
1651143260000|2022-04-28 10:54:20|10738.63|10738.63|10738.59|10738.59|10738.73|10738.73|10738.59|10738.59|0
1651143270000|2022-04-28 10:54:30|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|10738.98|0
1651143280000|2022-04-28 10:54:40|10739.39|10739.39|10739.18|10739.18|10739.39|10739.39|10739.18|10739.18|0
1651143290000|2022-04-28 10:54:50|10739.39|10739.39|10739.39|10739.39|10739.39|10739.39|10739.39|10739.39|0
1651143300000|2022-04-28 10:55:00|10739.46|10739.46|10739.46|10739.46|10739.46|10739.46|10739.46|10739.46|0
1651143310000|2022-04-28 10:55:10|10738.48|10738.48|10738.48|10738.48|10738.48|10738.48|10738.48|10738.48|0
1651143320000|2022-04-28 10:55:20|10738.14|10738.14|10738.54|10738.54|10738.54|10738.54|10738.14|10738.14|0
1651143330000|2022-04-28 10:55:30|10738.2|10738.2|10738.89|10738.89|10738.89|10738.89|10737.85|10737.85|0
1651143340000|2022-04-28 10:55:40|10739|10739|10739.08|10739.08|10739.4|10739.4|10739|10739|0
1651143360000|2022-04-28 10:56:00|10741.43|10741.43|10742.76|10742.76|10742.83|10742.83|10741.43|10741.43|0
1651143390000|2022-04-28 10:56:30|10742.07|10742.07|10744.02|10744.02|10744.02|10744.02|10742.07|10742.07|0
1651143420000|2022-04-28 10:57:00|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|10744.23|0
1651143430000|2022-04-28 10:57:10|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|10744.07|0
1651143440000|2022-04-28 10:57:20|10744.5|10744.5|10744.5|10744.5|10744.5|10744.5|10744.5|10744.5|0
1651143450000|2022-04-28 10:57:30|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|10744.56|0
1651143460000|2022-04-28 10:57:40|10744.66|10744.66|10744.56|10744.56|10744.66|10744.66|10744.56|10744.56|0
1651143470000|2022-04-28 10:57:50|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|0
1651143480000|2022-04-28 10:58:00|10745.46|10745.46|10741.84|10741.84|10745.46|10745.46|10741.84|10741.84|0
1651143490000|2022-04-28 10:58:10|10741.72|10741.72|10745.34|10745.34|10745.62|10745.62|10741.72|10741.72|0
1651143500000|2022-04-28 10:58:20|10746.52|10746.52|10745.34|10745.34|10746.52|10746.52|10745.34|10745.34|0
1651143510000|2022-04-28 10:58:30|10745.57|10745.57|10745.9|10745.9|10745.9|10745.9|10745.57|10745.57|0
1651143520000|2022-04-28 10:58:40|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|10744.72|0
1651143530000|2022-04-28 10:58:50|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|0
1651143550000|2022-04-28 10:59:10|10746.88|10746.88|10747.85|10747.85|10747.85|10747.85|10746.8|10746.8|0
1651143570000|2022-04-28 10:59:30|10748.2|10748.2|10748.99|10748.99|10748.99|10748.99|10748.2|10748.2|0
1651143580000|2022-04-28 10:59:40|10748.79|10748.79|10751.69|10751.69|10751.69|10751.69|10748.79|10748.79|0
1651143600000|2022-04-28 11:00:00|10750.65|10750.65|10751.07|10751.07|10751.07|10751.07|10750.65|10750.65|0
1651143610000|2022-04-28 11:00:10|10751.38|10751.38|10751.14|10751.14|10751.38|10751.38|10750.94|10750.94|0
1651143620000|2022-04-28 11:00:20|10751.26|10751.26|10751.07|10751.07|10751.26|10751.26|10751.07|10751.07|0
1651143640000|2022-04-28 11:00:40|10750.73|10750.73|10750.96|10750.96|10750.96|10750.96|10750.73|10750.73|0
1651143680000|2022-04-28 11:01:20|10751.11|10751.11|10751.11|10751.11|10751.11|10751.11|10751.11|10751.11|0
1651143690000|2022-04-28 11:01:30|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|0
1651143700000|2022-04-28 11:01:40|10751.56|10751.56|10751.48|10751.48|10751.56|10751.56|10751.48|10751.48|0
1651143710000|2022-04-28 11:01:50|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|10750.3|0
1651143720000|2022-04-28 11:02:00|10750.17|10750.17|10750.1|10750.1|10750.17|10750.17|10750.1|10750.1|0
1651143730000|2022-04-28 11:02:10|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|10751.28|0
1651143740000|2022-04-28 11:02:20|10751.41|10751.41|10751.35|10751.35|10751.41|10751.41|10751.35|10751.35|0
1651143750000|2022-04-28 11:02:30|10750.85|10750.85|10750.61|10750.61|10750.85|10750.85|10750.61|10750.61|0
1651143760000|2022-04-28 11:02:40|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|10750.73|0
1651143770000|2022-04-28 11:02:50|10750.8|10750.8|10749.82|10749.82|10750.8|10750.8|10749.82|10749.82|0
1651143780000|2022-04-28 11:03:00|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|10748.85|0
1651143830000|2022-04-28 11:03:50|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|10749.05|0
1651143860000|2022-04-28 11:04:20|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|0
1651143870000|2022-04-28 11:04:30|10749.58|10749.58|10749.58|10749.58|10749.58|10749.58|10749.58|10749.58|0
1651143880000|2022-04-28 11:04:40|10749.18|10749.18|10749.32|10749.32|10749.32|10749.32|10749.18|10749.18|0
1651143890000|2022-04-28 11:04:50|10749.72|10749.72|10749.79|10749.79|10749.79|10749.79|10749.72|10749.72|0
1651143900000|2022-04-28 11:05:00|10750.19|10750.19|10750.59|10750.59|10750.59|10750.59|10750.19|10750.19|0
1651143910000|2022-04-28 11:05:10|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|0
1651143930000|2022-04-28 11:05:30|10750.54|10750.54|10750.54|10750.54|10750.54|10750.54|10750.54|10750.54|0
1651143940000|2022-04-28 11:05:40|10750.42|10750.42|10750.42|10750.42|10750.42|10750.42|10750.42|10750.42|0
1651143960000|2022-04-28 11:06:00|10750.03|10750.03|10750.42|10750.42|10750.42|10750.42|10750.03|10750.03|0
1651143980000|2022-04-28 11:06:20|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|0
1651143990000|2022-04-28 11:06:30|10749.94|10749.94|10749.94|10749.94|10749.94|10749.94|10749.92|10749.92|0
1651144000000|2022-04-28 11:06:40|10750.92|10750.92|10751.61|10751.61|10751.61|10751.61|10750.92|10750.92|0
1651144010000|2022-04-28 11:06:50|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|10752.58|0
1651144020000|2022-04-28 11:07:00|10753.76|10753.76|10754.74|10754.74|10754.74|10754.74|10753.76|10753.76|0
1651144030000|2022-04-28 11:07:10|10755.26|10755.26|10753.9|10753.9|10756.26|10756.26|10753.9|10753.9|0
1651144040000|2022-04-28 11:07:20|10756.26|10756.26|10754.17|10754.17|10756.26|10756.26|10753.9|10753.9|0
1651144050000|2022-04-28 11:07:30|10754.4|10754.4|10755.01|10755.01|10755.01|10755.01|10754.4|10754.4|0
1651144060000|2022-04-28 11:07:40|10756.2|10756.2|10755.22|10755.22|10756.2|10756.2|10755.22|10755.22|0
1651144070000|2022-04-28 11:07:50|10755.28|10755.28|10756.19|10756.19|10756.19|10756.19|10755.28|10755.28|0
1651144080000|2022-04-28 11:08:00|10757.16|10757.16|10757.87|10757.87|10758.48|10758.48|10756.9|10756.9|0
1651144120000|2022-04-28 11:08:40|10757.72|10757.72|10755.56|10755.56|10758.21|10758.21|10755.56|10755.56|0
1651144130000|2022-04-28 11:08:50|10756.25|10756.25|10754.8|10754.8|10756.67|10756.67|10754.8|10754.8|0
1651144140000|2022-04-28 11:09:00|10754.11|10754.11|10752.5|10752.5|10754.46|10754.46|10752.5|10752.5|0
1651144150000|2022-04-28 11:09:10|10752.85|10752.85|10752.85|10752.85|10752.85|10752.85|10752.85|10752.85|0
1651144170000|2022-04-28 11:09:30|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|10752.45|0
1651144180000|2022-04-28 11:09:40|10753.63|10753.63|10753.63|10753.63|10753.63|10753.63|10753.63|10753.63|0
1651144190000|2022-04-28 11:09:50|10752.45|10752.45|10752.53|10752.53|10752.68|10752.68|10752.45|10752.45|0
1651144200000|2022-04-28 11:10:00|10752.93|10752.93|10753.32|10753.32|10753.32|10753.32|10752.93|10752.93|0
1651144220000|2022-04-28 11:10:20|10753.25|10753.25|10753.25|10753.25|10753.25|10753.25|10753.25|10753.25|0
1651144240000|2022-04-28 11:10:40|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|0
1651144250000|2022-04-28 11:10:50|10752.27|10752.27|10752.2|10752.2|10752.27|10752.27|10752.2|10752.2|0
1651144290000|2022-04-28 11:11:30|10752.08|10752.08|10751.96|10751.96|10752.08|10752.08|10751.96|10751.96|0
1651144310000|2022-04-28 11:11:50|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|10750.78|0
1651144320000|2022-04-28 11:12:00|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|10748.83|0
1651144330000|2022-04-28 11:12:10|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|0
1651144340000|2022-04-28 11:12:20|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|0
1651144350000|2022-04-28 11:12:30|10749.75|10749.75|10754.97|10754.97|10754.97|10754.97|10749.75|10749.75|0
1651144360000|2022-04-28 11:12:40|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|10755.09|0
1651144370000|2022-04-28 11:12:50|10754.06|10754.06|10754.14|10754.14|10754.14|10754.14|10753.98|10753.98|0
1651144380000|2022-04-28 11:13:00|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|10754.37|0
1651144400000|2022-04-28 11:13:20|10754.02|10754.02|10755.21|10755.21|10756.39|10756.39|10754.02|10754.02|0
1651144450000|2022-04-28 11:14:10|10755.28|10755.28|10755.63|10755.63|10755.63|10755.63|10755.28|10755.28|0
1651144460000|2022-04-28 11:14:20|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|10756.14|0
1651144470000|2022-04-28 11:14:30|10754.95|10754.95|10754.95|10754.95|10754.95|10754.95|10754.95|10754.95|0
1651144480000|2022-04-28 11:14:40|10755.93|10755.93|10754.11|10754.11|10755.93|10755.93|10753.98|10753.98|0
1651144490000|2022-04-28 11:14:50|10753.99|10753.99|10753.64|10753.64|10753.99|10753.99|10753.64|10753.64|0
1651144500000|2022-04-28 11:15:00|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|0
1651144510000|2022-04-28 11:15:10|10753.89|10753.89|10754.07|10754.07|10754.07|10754.07|10753.89|10753.89|0
1651144520000|2022-04-28 11:15:20|10753.84|10753.84|10753.15|10753.15|10753.84|10753.84|10752.97|10752.97|0
1651144530000|2022-04-28 11:15:30|10752.75|10752.75|10752.87|10752.87|10752.87|10752.87|10752.75|10752.75|0
1651144540000|2022-04-28 11:15:40|10752.47|10752.47|10750.86|10750.86|10752.47|10752.47|10750.86|10750.86|0
1651144550000|2022-04-28 11:15:50|10750.98|10750.98|10750.47|10750.47|10750.98|10750.98|10750.01|10750.01|0
1651144560000|2022-04-28 11:16:00|10750.64|10750.64|10750.03|10750.03|10750.8|10750.8|10750.03|10750.03|0
1651144570000|2022-04-28 11:16:10|10750.37|10750.37|10753.33|10753.33|10753.33|10753.33|10750.37|10750.37|0
1651144580000|2022-04-28 11:16:20|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|0
1651144630000|2022-04-28 11:17:10|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|0
1651144660000|2022-04-28 11:17:40|10752.87|10752.87|10752.76|10752.76|10752.87|10752.87|10752.76|10752.76|0
1651144680000|2022-04-28 11:18:00|10752.91|10752.91|10752.83|10752.83|10752.91|10752.91|10752.83|10752.83|0
1651144700000|2022-04-28 11:18:20|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|0
1651144710000|2022-04-28 11:18:30|10752.95|10752.95|10752.26|10752.26|10752.95|10752.95|10752.26|10752.26|0
1651144720000|2022-04-28 11:18:40|10752.61|10752.61|10752.32|10752.32|10752.61|10752.61|10752.32|10752.32|0
1651144730000|2022-04-28 11:18:50|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|10752.06|0
1651144740000|2022-04-28 11:19:00|10751.72|10751.72|10751.72|10751.72|10751.72|10751.72|10751.72|10751.72|0
1651144760000|2022-04-28 11:19:20|10751.31|10751.31|10751.44|10751.44|10751.44|10751.44|10751.31|10751.31|0
1651144770000|2022-04-28 11:19:30|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|10751.7|0
1651144780000|2022-04-28 11:19:40|10751.63|10751.63|10751.83|10751.83|10751.83|10751.83|10751.63|10751.63|0
1651144790000|2022-04-28 11:19:50|10751.57|10751.57|10749.42|10749.42|10751.83|10751.83|10749.42|10749.42|0
1651144800000|2022-04-28 11:20:00|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|0
1651144810000|2022-04-28 11:20:10|10749.91|10749.91|10749.91|10749.91|10749.91|10749.91|10749.91|10749.91|0
1651144820000|2022-04-28 11:20:20|10749.99|10749.99|10749.57|10749.57|10749.99|10749.99|10749.57|10749.57|0
1651144830000|2022-04-28 11:20:30|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|10749.78|0
1651144840000|2022-04-28 11:20:40|10749.43|10749.43|10749.43|10749.43|10749.43|10749.43|10749.43|10749.43|0
1651144850000|2022-04-28 11:20:50|10749.18|10749.18|10749.34|10749.34|10749.34|10749.34|10749.18|10749.18|0
1651144860000|2022-04-28 11:21:00|10750.03|10750.03|10750.66|10750.66|10750.66|10750.66|10749.68|10749.68|0
1651144870000|2022-04-28 11:21:10|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|10749.48|0
1651144880000|2022-04-28 11:21:20|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|10748.3|0
1651144910000|2022-04-28 11:21:50|10748.13|10748.13|10748.13|10748.13|10748.13|10748.13|10748.13|10748.13|0
1651144920000|2022-04-28 11:22:00|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|10748.54|0
1651144930000|2022-04-28 11:22:10|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|0
1651144940000|2022-04-28 11:22:20|10747.5|10747.5|10748.67|10748.67|10748.67|10748.67|10747.5|10747.5|0
1651144950000|2022-04-28 11:22:30|10749|10749|10748.93|10748.93|10749|10749|10748.93|10748.93|0
1651144960000|2022-04-28 11:22:40|10749.04|10749.04|10748.7|10748.7|10749.04|10749.04|10748.7|10748.7|0
1651144970000|2022-04-28 11:22:50|10748.35|10748.35|10748.56|10748.56|10748.56|10748.56|10748.35|10748.35|0
1651144980000|2022-04-28 11:23:00|10748.9|10748.9|10748.22|10748.22|10748.9|10748.9|10748.11|10748.11|0
1651144990000|2022-04-28 11:23:10|10747.83|10747.83|10748.31|10748.31|10748.57|10748.57|10747.83|10747.83|0
1651145010000|2022-04-28 11:23:30|10748.71|10748.71|10748.71|10748.71|10748.71|10748.71|10748.71|10748.71|0
1651145020000|2022-04-28 11:23:40|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|0
1651145040000|2022-04-28 11:24:00|10748.22|10748.22|10748.52|10748.52|10748.79|10748.79|10748.22|10748.22|0
1651145050000|2022-04-28 11:24:10|10748.44|10748.44|10748.52|10748.52|10748.52|10748.52|10748.44|10748.44|0
1651145070000|2022-04-28 11:24:30|10749.49|10749.49|10751.29|10751.29|10751.31|10751.31|10749.49|10749.49|0
1651145080000|2022-04-28 11:24:40|10751.49|10751.49|10749.41|10749.41|10751.49|10751.49|10749.41|10749.41|0
1651145110000|2022-04-28 11:25:10|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|10749.64|0
1651145120000|2022-04-28 11:25:20|10749.88|10749.88|10749.79|10749.79|10749.99|10749.99|10749.79|10749.79|0
1651145130000|2022-04-28 11:25:30|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|0
1651145140000|2022-04-28 11:25:40|10751.13|10751.13|10751.21|10751.21|10751.29|10751.29|10751.13|10751.13|0
1651145150000|2022-04-28 11:25:50|10752.19|10752.19|10751.54|10751.54|10752.27|10752.27|10751.54|10751.54|0
1651145160000|2022-04-28 11:26:00|10751.19|10751.19|10751.19|10751.19|10751.19|10751.19|10751.19|10751.19|0
1651145180000|2022-04-28 11:26:20|10750.94|10750.94|10751.32|10751.32|10751.32|10751.32|10750.94|10750.94|0
1651145190000|2022-04-28 11:26:30|10751.44|10751.44|10753.8|10753.8|10753.8|10753.8|10751.44|10751.44|0
1651145200000|2022-04-28 11:26:40|10753.92|10753.92|10754.9|10754.9|10754.9|10754.9|10753.92|10753.92|0
1651145210000|2022-04-28 11:26:50|10755.29|10755.29|10755.11|10755.11|10755.46|10755.46|10754.76|10754.76|0
1651145220000|2022-04-28 11:27:00|10755.36|10755.36|10755.36|10755.36|10755.48|10755.48|10755.36|10755.36|0
1651145230000|2022-04-28 11:27:10|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|0
1651145240000|2022-04-28 11:27:20|10756.04|10756.04|10756.34|10756.34|10756.34|10756.34|10756.04|10756.04|0
1651145250000|2022-04-28 11:27:30|10758.29|10758.29|10758.53|10758.53|10758.53|10758.53|10758.29|10758.29|0
1651145260000|2022-04-28 11:27:40|10759.22|10759.22|10759.38|10759.38|10759.38|10759.38|10759.22|10759.22|0
1651145270000|2022-04-28 11:27:50|10759.26|10759.26|10758.92|10758.92|10759.26|10759.26|10758.92|10758.92|0
1651145290000|2022-04-28 11:28:10|10759.89|10759.89|10760.29|10760.29|10760.29|10760.29|10759.89|10759.89|0
1651145300000|2022-04-28 11:28:20|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|10760.38|0
1651145320000|2022-04-28 11:28:40|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|0
1651145330000|2022-04-28 11:28:50|10758.63|10758.63|10759.03|10759.03|10759.03|10759.03|10758.63|10758.63|0
1651145370000|2022-04-28 11:29:30|10757.85|10757.85|10757.96|10757.96|10757.96|10757.96|10757.85|10757.85|0
1651145380000|2022-04-28 11:29:40|10758.08|10758.08|10757.73|10757.73|10758.08|10758.08|10757.73|10757.73|0
1651145390000|2022-04-28 11:29:50|10757.33|10757.33|10756.71|10756.71|10757.33|10757.33|10756.71|10756.71|0
1651145410000|2022-04-28 11:30:10|10756.94|10756.94|10757.01|10757.01|10757.01|10757.01|10756.78|10756.78|0
1651145420000|2022-04-28 11:30:20|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|10757.41|0
1651145440000|2022-04-28 11:30:40|10757.53|10757.53|10757.64|10757.64|10758.56|10758.56|10757.53|10757.53|0
1651145470000|2022-04-28 11:31:10|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|10757.52|0
1651145480000|2022-04-28 11:31:20|10757.29|10757.29|10757.42|10757.42|10757.42|10757.42|10757.29|10757.29|0
1651145490000|2022-04-28 11:31:30|10757.76|10757.76|10756.69|10756.69|10757.76|10757.76|10756.35|10756.35|0
1651145500000|2022-04-28 11:31:40|10757.09|10757.09|10756.93|10756.93|10757.09|10757.09|10756.93|10756.93|0
1651145510000|2022-04-28 11:31:50|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|10757.56|0
1651145520000|2022-04-28 11:32:00|10757.49|10757.49|10757.41|10757.41|10757.49|10757.49|10757.41|10757.41|0
1651145540000|2022-04-28 11:32:20|10757.74|10757.74|10758.07|10758.07|10758.07|10758.07|10757.58|10757.58|0
1651145580000|2022-04-28 11:33:00|10758.28|10758.28|10758.05|10758.05|10758.57|10758.57|10758.05|10758.05|0
1651145590000|2022-04-28 11:33:10|10758.12|10758.12|10757.73|10757.73|10758.12|10758.12|10757.73|10757.73|0
1651145600000|2022-04-28 11:33:20|10756.54|10756.54|10755.36|10755.36|10756.54|10756.54|10755.36|10755.36|0
1651145620000|2022-04-28 11:33:40|10754.38|10754.38|10753.56|10753.56|10754.38|10754.38|10753.41|10753.41|0
1651145640000|2022-04-28 11:34:00|10753.44|10753.44|10752.26|10752.26|10753.44|10753.44|10751.08|10751.08|0
1651145660000|2022-04-28 11:34:20|10752.46|10752.46|10752.26|10752.26|10752.46|10752.46|10752.26|10752.26|0
1651145670000|2022-04-28 11:34:30|10752.49|10752.49|10750.72|10750.72|10752.49|10752.49|10750.72|10750.72|0
1651145710000|2022-04-28 11:35:10|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|10751.05|0
1651145720000|2022-04-28 11:35:20|10753.01|10753.01|10752.7|10752.7|10753.01|10753.01|10752.54|10752.54|0
1651145730000|2022-04-28 11:35:30|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|10752.83|0
1651145740000|2022-04-28 11:35:40|10752.76|10752.76|10752.76|10752.76|10752.76|10752.76|10752.63|10752.63|0
1651145760000|2022-04-28 11:36:00|10753.95|10753.95|10754.29|10754.29|10755.13|10755.13|10753.95|10753.95|0
1651145770000|2022-04-28 11:36:10|10755.33|10755.33|10755.07|10755.07|10755.33|10755.33|10755.07|10755.07|0
1651145780000|2022-04-28 11:36:20|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|10754.84|0
1651145800000|2022-04-28 11:36:40|10754.72|10754.72|10755.59|10755.59|10755.79|10755.79|10754.72|10754.72|0
1651145830000|2022-04-28 11:37:10|10756|10756|10756.23|10756.23|10756.23|10756.23|10756|10756|0
1651145870000|2022-04-28 11:37:50|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|0
1651145890000|2022-04-28 11:38:10|10757.09|10757.09|10757.09|10757.09|10757.09|10757.09|10757.09|10757.09|0
1651145920000|2022-04-28 11:38:40|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|10757.25|0
1651145950000|2022-04-28 11:39:10|10757.36|10757.36|10757.22|10757.22|10757.36|10757.36|10756.96|10756.96|0
1651145960000|2022-04-28 11:39:20|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|10757.02|0
1651145980000|2022-04-28 11:39:40|10757.27|10757.27|10758.41|10758.41|10758.48|10758.48|10757.27|10757.27|0
1651145990000|2022-04-28 11:39:50|10759.6|10759.6|10762.31|10762.31|10762.31|10762.31|10759.6|10759.6|0
1651146000000|2022-04-28 11:40:00|10763.28|10763.28|10762.47|10762.47|10763.28|10763.28|10762.31|10762.31|0
1651146010000|2022-04-28 11:40:10|10762.24|10762.24|10760.71|10760.71|10762.24|10762.24|10760.71|10760.71|0
1651146040000|2022-04-28 11:40:40|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|10760.84|0
1651146050000|2022-04-28 11:40:50|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|10762.02|0
1651146060000|2022-04-28 11:41:00|10761.79|10761.79|10761.79|10761.79|10761.79|10761.79|10761.79|10761.79|0
1651146070000|2022-04-28 11:41:10|10762|10762|10762.07|10762.07|10762.07|10762.07|10762|10762|0
1651146090000|2022-04-28 11:41:30|10761.66|10761.66|10761.86|10761.86|10761.86|10761.86|10761.66|10761.66|0
1651146130000|2022-04-28 11:42:10|10762.84|10762.84|10764.32|10764.32|10764.32|10764.32|10762.84|10762.84|0
1651146150000|2022-04-28 11:42:30|10763.98|10763.98|10764.06|10764.06|10764.06|10764.06|10763.98|10763.98|0
1651146160000|2022-04-28 11:42:40|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|10764.48|0
1651146170000|2022-04-28 11:42:50|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|10764.06|0
1651146190000|2022-04-28 11:43:10|10763.28|10763.28|10763.02|10763.02|10763.28|10763.28|10763.02|10763.02|0
1651146210000|2022-04-28 11:43:30|10761.84|10761.84|10761.68|10761.68|10762.17|10762.17|10761.68|10761.68|0
1651146220000|2022-04-28 11:43:40|10761.47|10761.47|10761.6|10761.6|10761.6|10761.6|10761.47|10761.47|0
1651146240000|2022-04-28 11:44:00|10758.67|10758.67|10759.1|10759.1|10759.1|10759.1|10758.67|10758.67|0
1651146250000|2022-04-28 11:44:10|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|10759.18|0
1651146290000|2022-04-28 11:44:50|10761.55|10761.55|10761.66|10761.66|10761.66|10761.66|10761.55|10761.55|0
1651146300000|2022-04-28 11:45:00|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|0
1651146310000|2022-04-28 11:45:10|10762.79|10762.79|10763.05|10763.05|10763.05|10763.05|10762.79|10762.79|0
1651146320000|2022-04-28 11:45:20|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|10762.66|0
1651146330000|2022-04-28 11:45:30|10762.43|10762.43|10762.28|10762.28|10762.43|10762.43|10762.28|10762.28|0
1651146360000|2022-04-28 11:46:00|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|0
1651146390000|2022-04-28 11:46:30|10762.39|10762.39|10762.39|10762.39|10762.39|10762.39|10762.39|10762.39|0
1651146400000|2022-04-28 11:46:40|10762.78|10762.78|10763.76|10763.76|10763.76|10763.76|10762.78|10762.78|0
1651146420000|2022-04-28 11:47:00|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|0
1651146430000|2022-04-28 11:47:10|10764.57|10764.57|10764.57|10764.57|10764.57|10764.57|10764.57|10764.57|0
1651146450000|2022-04-28 11:47:30|10764.41|10764.41|10763.63|10763.63|10764.41|10764.41|10763.47|10763.47|0
1651146460000|2022-04-28 11:47:40|10763.8|10763.8|10763.8|10763.8|10763.8|10763.8|10763.8|10763.8|0
1651146510000|2022-04-28 11:48:30|10760.25|10760.25|10761.23|10761.23|10761.23|10761.23|10760.25|10760.25|0
1651146520000|2022-04-28 11:48:40|10760.97|10760.97|10759.02|10759.02|10760.97|10760.97|10759.02|10759.02|0
1651146530000|2022-04-28 11:48:50|10758.71|10758.71|10755.69|10755.69|10758.71|10758.71|10755.69|10755.69|0
1651146540000|2022-04-28 11:49:00|10755.94|10755.94|10756.73|10756.73|10757.04|10757.04|10755.94|10755.94|0
1651146550000|2022-04-28 11:49:10|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|10757.08|0
1651146560000|2022-04-28 11:49:20|10756.96|10756.96|10757.47|10757.47|10757.47|10757.47|10756.96|10756.96|0
1651146590000|2022-04-28 11:49:50|10757.54|10757.54|10757.54|10757.54|10757.54|10757.54|10757.54|10757.54|0
1651146600000|2022-04-28 11:50:00|10757.28|10757.28|10757.12|10757.12|10757.28|10757.28|10757.12|10757.12|0
1651146610000|2022-04-28 11:50:10|10757|10757|10757.38|10757.38|10757.38|10757.38|10757|10757|0
1651146630000|2022-04-28 11:50:30|10757.5|10757.5|10757.73|10757.73|10757.9|10757.9|10757.5|10757.5|0
1651146640000|2022-04-28 11:50:40|10758.14|10758.14|10762.09|10762.09|10762.09|10762.09|10758.14|10758.14|0
1651146660000|2022-04-28 11:51:00|10759.16|10759.16|10758.63|10758.63|10759.16|10759.16|10758.63|10758.63|0
1651146670000|2022-04-28 11:51:10|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|0
1651146720000|2022-04-28 11:52:00|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|10759.81|0
1651146750000|2022-04-28 11:52:30|10760.78|10760.78|10760.78|10760.78|10760.78|10760.78|10760.78|10760.78|0
1651146760000|2022-04-28 11:52:40|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|10760.95|0
1651146770000|2022-04-28 11:52:50|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|10760.75|0
1651146780000|2022-04-28 11:53:00|10760.33|10760.33|10759.35|10759.35|10760.33|10760.33|10758.37|10758.37|0
1651146790000|2022-04-28 11:53:10|10760.53|10760.53|10760.54|10760.54|10760.54|10760.54|10760.38|10760.38|0
1651146800000|2022-04-28 11:53:20|10761.52|10761.52|10761.65|10761.65|10761.65|10761.65|10761.52|10761.52|0
1651146810000|2022-04-28 11:53:30|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|10761.98|0
1651146820000|2022-04-28 11:53:40|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|0
1651146830000|2022-04-28 11:53:50|10762.17|10762.17|10762.17|10762.17|10762.17|10762.17|10762.17|10762.17|0
1651146850000|2022-04-28 11:54:10|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|10762.6|0
1651146860000|2022-04-28 11:54:20|10762.39|10762.39|10762.34|10762.34|10762.62|10762.62|10762.15|10762.15|0
1651146870000|2022-04-28 11:54:30|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|0
1651146880000|2022-04-28 11:54:40|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|0
1651146900000|2022-04-28 11:55:00|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|10762.74|0
1651146920000|2022-04-28 11:55:20|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|0
1651146930000|2022-04-28 11:55:30|10764.06|10764.06|10763.92|10763.92|10764.06|10764.06|10763.92|10763.92|0
1651146940000|2022-04-28 11:55:40|10764.15|10764.15|10764.03|10764.03|10764.15|10764.15|10764.03|10764.03|0
1651146950000|2022-04-28 11:55:50|10763.92|10763.92|10763.84|10763.84|10763.92|10763.92|10763.84|10763.84|0
1651146960000|2022-04-28 11:56:00|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|0
1651146970000|2022-04-28 11:56:10|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|10761.89|0
1651146980000|2022-04-28 11:56:20|10761.77|10761.77|10761.77|10761.77|10761.77|10761.77|10761.77|10761.77|0
1651146990000|2022-04-28 11:56:30|10761.08|10761.08|10761.31|10761.31|10761.31|10761.31|10761.08|10761.08|0
1651147010000|2022-04-28 11:56:50|10761.2|10761.2|10761.4|10761.4|10761.4|10761.4|10761.2|10761.2|0
1651147020000|2022-04-28 11:57:00|10761|10761|10761|10761|10761|10761|10761|10761|0
1651147030000|2022-04-28 11:57:10|10760.03|10760.03|10759.87|10759.87|10760.03|10760.03|10759.87|10759.87|0
1651147040000|2022-04-28 11:57:20|10759.76|10759.76|10759.74|10759.74|10759.76|10759.76|10759.62|10759.62|0
1651147060000|2022-04-28 11:57:40|10758.56|10758.56|10758.56|10758.56|10758.56|10758.56|10758.56|10758.56|0
1651147070000|2022-04-28 11:57:50|10758.48|10758.48|10758.48|10758.48|10758.48|10758.48|10758.48|10758.48|0
1651147090000|2022-04-28 11:58:10|10758.63|10758.63|10758.48|10758.48|10758.63|10758.63|10758.48|10758.48|0
1651147100000|2022-04-28 11:58:20|10757.3|10757.3|10756.9|10756.9|10757.3|10757.3|10756.9|10756.9|0
1651147110000|2022-04-28 11:58:30|10757.3|10757.3|10757.37|10757.37|10757.37|10757.37|10757.3|10757.3|0
1651147130000|2022-04-28 11:58:50|10756.97|10756.97|10756.65|10756.65|10757.83|10757.83|10756.65|10756.65|0
1651147140000|2022-04-28 11:59:00|10756.39|10756.39|10756.52|10756.52|10756.66|10756.66|10756.39|10756.39|0
1651147160000|2022-04-28 11:59:20|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|10756.92|0
1651147170000|2022-04-28 11:59:30|10757.9|10757.9|10757.9|10757.9|10757.9|10757.9|10756.71|10756.71|0
1651147190000|2022-04-28 11:59:50|10758.1|10758.1|10758.26|10758.26|10758.26|10758.26|10758.03|10758.03|0
1651147200000|2022-04-28 12:00:00|10758.18|10758.18|10758.44|10758.44|10758.44|10758.44|10758.18|10758.18|0
1651147230000|2022-04-28 12:00:30|10758.56|10758.56|10758.66|10758.66|10758.79|10758.79|10758.56|10758.56|0
1651147240000|2022-04-28 12:00:40|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|10758.94|0
1651147260000|2022-04-28 12:01:00|10757.91|10757.91|10758.25|10758.25|10758.6|10758.6|10757.91|10757.91|0
1651147270000|2022-04-28 12:01:10|10757.28|10757.28|10756.88|10756.88|10757.28|10757.28|10756.88|10756.88|0
1651147300000|2022-04-28 12:01:40|10756.19|10756.19|10756.19|10756.19|10756.19|10756.19|10755.84|10755.84|0
1651147310000|2022-04-28 12:01:50|10756.07|10756.07|10756.96|10756.96|10756.96|10756.96|10756.07|10756.07|0
1651147320000|2022-04-28 12:02:00|10756.62|10756.62|10756.43|10756.43|10756.62|10756.62|10756.27|10756.27|0
1651147330000|2022-04-28 12:02:10|10756.08|10756.08|10754.34|10754.34|10756.08|10756.08|10754.13|10754.13|0
1651147340000|2022-04-28 12:02:20|10754.55|10754.55|10755.87|10755.87|10755.87|10755.87|10754.42|10754.42|0
1651147350000|2022-04-28 12:02:30|10755.99|10755.99|10756.11|10756.11|10756.11|10756.11|10755.99|10755.99|0
1651147360000|2022-04-28 12:02:40|10756.46|10756.46|10756.43|10756.43|10756.51|10756.51|10756.43|10756.43|0
1651147370000|2022-04-28 12:02:50|10755.25|10755.25|10755.25|10755.25|10755.25|10755.25|10755.25|10755.25|0
1651147390000|2022-04-28 12:03:10|10755.6|10755.6|10755.99|10755.99|10755.99|10755.99|10755.6|10755.6|0
1651147410000|2022-04-28 12:03:30|10756.4|10756.4|10756.26|10756.26|10756.6|10756.6|10756.26|10756.26|0
1651147420000|2022-04-28 12:03:40|10757.44|10757.44|10758.62|10758.62|10758.62|10758.62|10757.44|10757.44|0
1651147430000|2022-04-28 12:03:50|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|0
1651147460000|2022-04-28 12:04:20|10757.53|10757.53|10757.41|10757.41|10757.53|10757.53|10757.41|10757.41|0
1651147470000|2022-04-28 12:04:30|10757.07|10757.07|10758.19|10758.19|10758.19|10758.19|10757.01|10757.01|0
1651147480000|2022-04-28 12:04:40|10757.01|10757.01|10757.32|10757.32|10757.32|10757.32|10757.01|10757.01|0
1651147510000|2022-04-28 12:05:10|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|10757.82|0
1651147520000|2022-04-28 12:05:20|10757.95|10757.95|10757.88|10757.88|10757.95|10757.95|10757.88|10757.88|0
1651147540000|2022-04-28 12:05:40|10758.01|10758.01|10757.51|10757.51|10758.01|10758.01|10757.51|10757.51|0
1651147550000|2022-04-28 12:05:50|10757.59|10757.59|10757.34|10757.34|10757.66|10757.66|10757.34|10757.34|0
1651147560000|2022-04-28 12:06:00|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|0
1651147570000|2022-04-28 12:06:10|10757.85|10757.85|10758.25|10758.25|10758.25|10758.25|10757.85|10757.85|0
1651147600000|2022-04-28 12:06:40|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|10758.46|0
1651147610000|2022-04-28 12:06:50|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|10758.54|0
1651147620000|2022-04-28 12:07:00|10759.51|10759.51|10759.72|10759.72|10759.72|10759.72|10759.51|10759.51|0
1651147630000|2022-04-28 12:07:10|10759.93|10759.93|10759.93|10759.93|10759.93|10759.93|10759.93|10759.93|0
1651147640000|2022-04-28 12:07:20|10759.72|10759.72|10759.72|10759.72|10759.72|10759.72|10759.72|10759.72|0
1651147650000|2022-04-28 12:07:30|10760.91|10760.91|10761.67|10761.67|10761.88|10761.88|10760.91|10760.91|0
1651147660000|2022-04-28 12:07:40|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|0
1651147670000|2022-04-28 12:07:50|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|0
1651147690000|2022-04-28 12:08:10|10760.64|10760.64|10760.64|10760.64|10760.64|10760.64|10760.64|10760.64|0
1651147700000|2022-04-28 12:08:20|10758.69|10758.69|10760.4|10760.4|10760.4|10760.4|10758.29|10758.29|0
1651147710000|2022-04-28 12:08:30|10760.74|10760.74|10760.4|10760.4|10760.74|10760.74|10760.4|10760.4|0
1651147720000|2022-04-28 12:08:40|10760.09|10760.09|10759.94|10759.94|10760.09|10760.09|10759.94|10759.94|0
1651147730000|2022-04-28 12:08:50|10759.91|10759.91|10762.85|10762.85|10762.85|10762.85|10759.91|10759.91|0
1651147740000|2022-04-28 12:09:00|10763.05|10763.05|10763.05|10763.05|10763.05|10763.05|10763.05|10763.05|0
1651147760000|2022-04-28 12:09:20|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|10762.93|0
1651147780000|2022-04-28 12:09:40|10762.53|10762.53|10762.71|10762.71|10762.71|10762.71|10762.02|10762.02|0
1651147800000|2022-04-28 12:10:00|10762.48|10762.48|10763.09|10763.09|10763.09|10763.09|10762.48|10762.48|0
1651147810000|2022-04-28 12:10:10|10763.49|10763.49|10763.56|10763.56|10763.56|10763.56|10763.49|10763.49|0
1651147820000|2022-04-28 12:10:20|10763.22|10763.22|10758.01|10758.01|10763.22|10763.22|10758.01|10758.01|0
1651147830000|2022-04-28 12:10:30|10757.5|10757.5|10757.73|10757.73|10757.73|10757.73|10757.5|10757.5|0
1651147890000|2022-04-28 12:11:30|10757.48|10757.48|10757.73|10757.73|10757.73|10757.73|10757.23|10757.23|0
1651147900000|2022-04-28 12:11:40|10757.8|10757.8|10757.67|10757.67|10757.8|10757.8|10757.67|10757.67|0
1651147910000|2022-04-28 12:11:50|10757.8|10757.8|10757.91|10757.91|10757.91|10757.91|10757.57|10757.57|0
1651147920000|2022-04-28 12:12:00|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|10758.41|0
1651147930000|2022-04-28 12:12:10|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|10758.5|0
1651147940000|2022-04-28 12:12:20|10758.53|10758.53|10758.76|10758.76|10758.76|10758.76|10758.53|10758.53|0
1651147950000|2022-04-28 12:12:30|10758.36|10758.36|10758.36|10758.36|10758.36|10758.36|10758.36|10758.36|0
1651147970000|2022-04-28 12:12:50|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|10758.16|0
1651147980000|2022-04-28 12:13:00|10758.04|10758.04|10758.44|10758.44|10758.44|10758.44|10758.04|10758.04|0
1651147990000|2022-04-28 12:13:10|10759.62|10759.62|10758.74|10758.74|10760.42|10760.42|10758.74|10758.74|0
1651148010000|2022-04-28 12:13:30|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|10758.84|0
1651148020000|2022-04-28 12:13:40|10758.94|10758.94|10758.33|10758.33|10758.94|10758.94|10758.33|10758.33|0
1651148050000|2022-04-28 12:14:10|10758.13|10758.13|10757.93|10757.93|10758.13|10758.13|10757.93|10757.93|0
1651148060000|2022-04-28 12:14:20|10758.13|10758.13|10758.04|10758.04|10758.13|10758.13|10757.93|10757.93|0
1651148070000|2022-04-28 12:14:30|10757.84|10757.84|10754.21|10754.21|10757.84|10757.84|10753.81|10753.81|0
1651148080000|2022-04-28 12:14:40|10754.41|10754.41|10754.15|10754.15|10754.93|10754.93|10754.15|10754.15|0
1651148090000|2022-04-28 12:14:50|10753.8|10753.8|10753.8|10753.8|10753.8|10753.8|10753.6|10753.6|0
1651148100000|2022-04-28 12:15:00|10751.85|10751.85|10751.3|10751.3|10751.85|10751.85|10751.06|10751.06|0
1651148110000|2022-04-28 12:15:10|10751.09|10751.09|10750.67|10750.67|10751.09|10751.09|10750.67|10750.67|0
1651148120000|2022-04-28 12:15:20|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|10751.07|0
1651148130000|2022-04-28 12:15:30|10750.81|10750.81|10748.92|10748.92|10750.87|10750.87|10748.92|10748.92|0
1651148170000|2022-04-28 12:16:10|10749.34|10749.34|10749.34|10749.34|10749.46|10749.46|10749.34|10749.34|0
1651148200000|2022-04-28 12:16:40|10749.22|10749.22|10749.51|10749.51|10749.62|10749.62|10749.22|10749.22|0
1651148210000|2022-04-28 12:16:50|10749.63|10749.63|10750.41|10750.41|10750.41|10750.41|10749.63|10749.63|0
1651148220000|2022-04-28 12:17:00|10750.25|10750.25|10749.82|10749.82|10750.25|10750.25|10749.82|10749.82|0
1651148230000|2022-04-28 12:17:10|10749.62|10749.62|10749.62|10749.62|10749.62|10749.62|10749.62|10749.62|0
1651148250000|2022-04-28 12:17:30|10750.6|10750.6|10751.97|10751.97|10751.97|10751.97|10750.6|10750.6|0
1651148260000|2022-04-28 12:17:40|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|10750.79|0
1651148270000|2022-04-28 12:17:50|10751|10751|10751|10751|10751|10751|10751|10751|0
1651148280000|2022-04-28 12:18:00|10750.92|10750.92|10750.92|10750.92|10750.92|10750.92|10750.92|10750.92|0
1651148290000|2022-04-28 12:18:10|10751.32|10751.32|10750.72|10750.72|10751.32|10751.32|10750.72|10750.72|0
1651148310000|2022-04-28 12:18:30|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|10749.74|0
1651148320000|2022-04-28 12:18:40|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|0
1651148330000|2022-04-28 12:18:50|10749.05|10749.05|10748.84|10748.84|10749.05|10749.05|10748.84|10748.84|0
1651148340000|2022-04-28 12:19:00|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|10748.92|0
1651148350000|2022-04-28 12:19:10|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|10749.27|0
1651148370000|2022-04-28 12:19:30|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|10749.11|0
1651148380000|2022-04-28 12:19:40|10750.09|10750.09|10750.09|10750.09|10750.09|10750.09|10750.09|10750.09|0
1651148400000|2022-04-28 12:20:00|10749.86|10749.86|10750.2|10750.2|10750.2|10750.2|10749.86|10749.86|0
1651148410000|2022-04-28 12:20:10|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|0
1651148420000|2022-04-28 12:20:20|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|10749.97|0
1651148440000|2022-04-28 12:20:40|10749|10749|10749|10749|10749|10749|10749|10749|0
1651148480000|2022-04-28 12:21:20|10749.11|10749.11|10750.05|10750.05|10750.05|10750.05|10749.11|10749.11|0
1651148490000|2022-04-28 12:21:30|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|10749.95|0
1651148510000|2022-04-28 12:21:50|10750.08|10750.08|10750.08|10750.08|10750.08|10750.08|10750.08|10750.08|0
1651148520000|2022-04-28 12:22:00|10751.06|10751.06|10751.26|10751.26|10751.47|10751.47|10751.06|10751.06|0
1651148530000|2022-04-28 12:22:10|10751.4|10751.4|10751.73|10751.73|10751.73|10751.73|10751.4|10751.4|0
1651148540000|2022-04-28 12:22:20|10751.47|10751.47|10751.08|10751.08|10751.47|10751.47|10750.68|10750.68|0
1651148550000|2022-04-28 12:22:30|10751.31|10751.31|10751.31|10751.31|10751.31|10751.31|10751.31|10751.31|0
1651148560000|2022-04-28 12:22:40|10751.41|10751.41|10751.77|10751.77|10751.77|10751.77|10751.41|10751.41|0
1651148570000|2022-04-28 12:22:50|10752.74|10752.74|10752.35|10752.35|10752.74|10752.74|10752.35|10752.35|0
1651148580000|2022-04-28 12:23:00|10752.41|10752.41|10754.2|10754.2|10754.32|10754.32|10752.41|10752.41|0
1651148590000|2022-04-28 12:23:10|10753.22|10753.22|10753.11|10753.11|10753.22|10753.22|10753.11|10753.11|0
1651148600000|2022-04-28 12:23:20|10752.71|10752.71|10750.95|10750.95|10752.71|10752.71|10750.55|10750.55|0
1651148610000|2022-04-28 12:23:30|10750.81|10750.81|10750.81|10750.81|10750.81|10750.81|10750.81|10750.81|0
1651148620000|2022-04-28 12:23:40|10750.92|10750.92|10751.09|10751.09|10751.2|10751.2|10750.92|10750.92|0
1651148630000|2022-04-28 12:23:50|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|0
1651148640000|2022-04-28 12:24:00|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|10750.9|0
1651148650000|2022-04-28 12:24:10|10752.08|10752.08|10752.32|10752.32|10752.32|10752.32|10752.08|10752.08|0
1651148660000|2022-04-28 12:24:20|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|0
1651148690000|2022-04-28 12:24:50|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|10752.6|0
1651148700000|2022-04-28 12:25:00|10753|10753|10749.96|10749.96|10753|10753|10749.96|10749.96|0
1651148710000|2022-04-28 12:25:10|10749.83|10749.83|10750.94|10750.94|10750.94|10750.94|10749.83|10749.83|0
1651148730000|2022-04-28 12:25:30|10751.34|10751.34|10751.73|10751.73|10751.73|10751.73|10751.34|10751.34|0
1651148740000|2022-04-28 12:25:40|10752.14|10752.14|10752.14|10752.14|10752.14|10752.14|10752.14|10752.14|0
1651148750000|2022-04-28 12:25:50|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|10750.96|0
1651148760000|2022-04-28 12:26:00|10750.84|10750.84|10749.86|10749.86|10750.84|10750.84|10749.86|10749.86|0
1651148770000|2022-04-28 12:26:10|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|0
1651148790000|2022-04-28 12:26:30|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|10750.69|0
1651148800000|2022-04-28 12:26:40|10750.89|10750.89|10750.89|10750.89|10750.89|10750.89|10750.89|10750.89|0
1651148810000|2022-04-28 12:26:50|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|10749.71|0
1651148820000|2022-04-28 12:27:00|10749.78|10749.78|10749.71|10749.71|10749.78|10749.78|10749.71|10749.71|0
1651148830000|2022-04-28 12:27:10|10750.89|10750.89|10751.29|10751.29|10752.26|10752.26|10750.89|10750.89|0
1651148840000|2022-04-28 12:27:20|10751.4|10751.4|10751.45|10751.45|10751.45|10751.45|10751.4|10751.4|0
1651148850000|2022-04-28 12:27:30|10751.05|10751.05|10752.44|10752.44|10752.44|10752.44|10751.05|10751.05|0
1651148860000|2022-04-28 12:27:40|10752.35|10752.35|10752.26|10752.26|10752.35|10752.35|10752.26|10752.26|0
1651148870000|2022-04-28 12:27:50|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|0
1651148880000|2022-04-28 12:28:00|10751.4|10751.4|10751.32|10751.32|10751.4|10751.4|10751.32|10751.32|0
1651148890000|2022-04-28 12:28:10|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|0
1651148910000|2022-04-28 12:28:30|10750.44|10750.44|10750.53|10750.53|10750.53|10750.53|10750.44|10750.44|0
1651148920000|2022-04-28 12:28:40|10750.76|10750.76|10751.12|10751.12|10751.12|10751.12|10750.76|10750.76|0
1651148930000|2022-04-28 12:28:50|10751.23|10751.23|10751.23|10751.23|10751.23|10751.23|10751.23|10751.23|0
1651148940000|2022-04-28 12:29:00|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|10751.03|0
1651148950000|2022-04-28 12:29:10|10750.8|10750.8|10750.41|10750.41|10750.8|10750.8|10750.41|10750.41|0
1651148960000|2022-04-28 12:29:20|10750.56|10750.56|10750.56|10750.56|10750.56|10750.56|10750.56|10750.56|0
1651148970000|2022-04-28 12:29:30|10750.4|10750.4|10748.73|10748.73|10750.4|10750.4|10748.73|10748.73|0
1651148990000|2022-04-28 12:29:50|10748.93|10748.93|10747.71|10747.71|10749.26|10749.26|10747.71|10747.71|0
1651149000000|2022-04-28 12:30:00|10746.52|10746.52|10748.48|10748.48|10748.48|10748.48|10746.52|10746.52|0
1651149010000|2022-04-28 12:30:10|10747.71|10747.71|10748.89|10748.89|10749.09|10749.09|10747.71|10747.71|0
1651149020000|2022-04-28 12:30:20|10748.54|10748.54|10746.9|10746.9|10748.54|10748.54|10746.77|10746.77|0
1651149030000|2022-04-28 12:30:30|10746.73|10746.73|10746.5|10746.5|10746.73|10746.73|10746.5|10746.5|0
1651149040000|2022-04-28 12:30:40|10746.57|10746.57|10745.17|10745.17|10746.84|10746.84|10744|10744|0
1651149050000|2022-04-28 12:30:50|10745.38|10745.38|10745.04|10745.04|10745.38|10745.38|10744.96|10744.96|0
1651149060000|2022-04-28 12:31:00|10745.44|10745.44|10743.85|10743.85|10745.44|10745.44|10743.07|10743.07|0
1651149070000|2022-04-28 12:31:10|10743.46|10743.46|10743.46|10743.46|10743.46|10743.46|10743.06|10743.06|0
1651149080000|2022-04-28 12:31:20|10743.06|10743.06|10742.98|10742.98|10743.06|10743.06|10742.98|10742.98|0
1651149090000|2022-04-28 12:31:30|10742.96|10742.96|10743.93|10743.93|10743.93|10743.93|10742.96|10742.96|0
1651149100000|2022-04-28 12:31:40|10743.59|10743.59|10743.61|10743.61|10743.61|10743.61|10743.59|10743.59|0
1651149120000|2022-04-28 12:32:00|10744.59|10744.59|10744.93|10744.93|10744.93|10744.93|10744.59|10744.59|0
1651149130000|2022-04-28 12:32:10|10744.72|10744.72|10748|10748|10748|10748|10744.72|10744.72|0
1651149160000|2022-04-28 12:32:40|10747.93|10747.93|10747.72|10747.72|10747.93|10747.93|10747.72|10747.72|0
1651149170000|2022-04-28 12:32:50|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|10747.67|0
1651149180000|2022-04-28 12:33:00|10747.79|10747.79|10747.31|10747.31|10747.79|10747.79|10747.18|10747.18|0
1651149200000|2022-04-28 12:33:20|10747.44|10747.44|10747.63|10747.63|10747.63|10747.63|10747.44|10747.44|0
1651149210000|2022-04-28 12:33:30|10747.51|10747.51|10747.91|10747.91|10747.91|10747.91|10747.51|10747.51|0
1651149220000|2022-04-28 12:33:40|10748.31|10748.31|10748.31|10748.31|10748.31|10748.31|10748.31|10748.31|0
1651149240000|2022-04-28 12:34:00|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|0
1651149250000|2022-04-28 12:34:10|10748.5|10748.5|10748.15|10748.15|10748.5|10748.5|10748.15|10748.15|0
1651149260000|2022-04-28 12:34:20|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|0
1651149270000|2022-04-28 12:34:30|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|10747.75|0
1651149280000|2022-04-28 12:34:40|10746.77|10746.77|10746.15|10746.15|10746.77|10746.77|10746.15|10746.15|0
1651149290000|2022-04-28 12:34:50|10744.97|10744.97|10745.16|10745.16|10745.16|10745.16|10744.97|10744.97|0
1651149300000|2022-04-28 12:35:00|10746.34|10746.34|10747.32|10747.32|10747.32|10747.32|10746.34|10746.34|0
1651149310000|2022-04-28 12:35:10|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|10747.58|0
1651149330000|2022-04-28 12:35:30|10747.46|10747.46|10746.95|10746.95|10747.46|10747.46|10746.95|10746.95|0
1651149340000|2022-04-28 12:35:40|10746.61|10746.61|10746.55|10746.55|10746.61|10746.61|10746.55|10746.55|0
1651149360000|2022-04-28 12:36:00|10744.59|10744.59|10744.59|10744.59|10744.59|10744.59|10744.59|10744.59|0
1651149370000|2022-04-28 12:36:10|10744.2|10744.2|10743.82|10743.82|10744.8|10744.8|10743.82|10743.82|0
1651149390000|2022-04-28 12:36:30|10743.94|10743.94|10744.05|10744.05|10744.05|10744.05|10743.94|10743.94|0
1651149450000|2022-04-28 12:37:30|10744.66|10744.66|10744.76|10744.76|10744.76|10744.76|10744.66|10744.66|0
1651149470000|2022-04-28 12:37:50|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|10744.86|0
1651149480000|2022-04-28 12:38:00|10744.46|10744.46|10748.51|10748.51|10749.7|10749.7|10744.46|10744.46|0
1651149490000|2022-04-28 12:38:10|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|10748.91|0
1651149500000|2022-04-28 12:38:20|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|0
1651149510000|2022-04-28 12:38:30|10749.19|10749.19|10749.3|10749.3|10749.3|10749.3|10749.19|10749.19|0
1651149530000|2022-04-28 12:38:50|10749.42|10749.42|10749.42|10749.42|10749.42|10749.42|10749.42|10749.42|0
1651149540000|2022-04-28 12:39:00|10750.4|10750.4|10750.4|10750.4|10750.4|10750.4|10750.4|10750.4|0
1651149560000|2022-04-28 12:39:20|10750.8|10750.8|10750.8|10750.8|10750.8|10750.8|10750.8|10750.8|0
1651149570000|2022-04-28 12:39:30|10751.78|10751.78|10751.78|10751.78|10751.78|10751.78|10751.78|10751.78|0
1651149580000|2022-04-28 12:39:40|10752.18|10752.18|10752.25|10752.25|10752.25|10752.25|10752.18|10752.18|0
1651149590000|2022-04-28 12:39:50|10752.76|10752.76|10756.2|10756.2|10756.2|10756.2|10752.76|10752.76|0
1651149600000|2022-04-28 12:40:00|10756.36|10756.36|10756.83|10756.83|10756.83|10756.83|10756.36|10756.36|0
1651149620000|2022-04-28 12:40:20|10757.18|10757.18|10758.36|10758.36|10758.36|10758.36|10757.18|10757.18|0
1651149640000|2022-04-28 12:40:40|10758.53|10758.53|10758.86|10758.86|10758.86|10758.86|10758.53|10758.53|0
1651149650000|2022-04-28 12:40:50|10758.79|10758.79|10759.07|10759.07|10759.07|10759.07|10758.79|10758.79|0
1651149670000|2022-04-28 12:41:10|10760.44|10760.44|10762.6|10762.6|10762.6|10762.6|10760.44|10760.44|0
1651149680000|2022-04-28 12:41:20|10763.38|10763.38|10764.01|10764.01|10764.5|10764.5|10762.6|10762.6|0
1651149690000|2022-04-28 12:41:30|10765.06|10765.06|10766.15|10766.15|10766.15|10766.15|10765.06|10765.06|0
1651149700000|2022-04-28 12:41:40|10766.26|10766.26|10767.16|10767.16|10767.24|10767.24|10766.26|10766.26|0
1651149710000|2022-04-28 12:41:50|10767.08|10767.08|10767.45|10767.45|10767.45|10767.45|10767.08|10767.08|0
1651149720000|2022-04-28 12:42:00|10767.34|10767.34|10767.45|10767.45|10767.45|10767.45|10767.34|10767.34|0
1651149730000|2022-04-28 12:42:10|10767.8|10767.8|10768.54|10768.54|10769.18|10769.18|10767.8|10767.8|0
1651149740000|2022-04-28 12:42:20|10769.52|10769.52|10769.52|10769.52|10769.52|10769.52|10769.52|10769.52|0
1651149750000|2022-04-28 12:42:30|10769.63|10769.63|10769.63|10769.63|10769.63|10769.63|10769.63|10769.63|0
1651149760000|2022-04-28 12:42:40|10769.81|10769.81|10769.81|10769.81|10769.81|10769.81|10769.81|10769.81|0
1651149770000|2022-04-28 12:42:50|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|0
1651149780000|2022-04-28 12:43:00|10769.7|10769.7|10767.21|10767.21|10769.7|10769.7|10767.21|10767.21|0
1651149800000|2022-04-28 12:43:20|10767.01|10767.01|10766.71|10766.71|10767.01|10767.01|10766.71|10766.71|0
1651149810000|2022-04-28 12:43:30|10766.78|10766.78|10766.86|10766.86|10766.86|10766.86|10766.78|10766.78|0
1651149820000|2022-04-28 12:43:40|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|10766.45|0
1651149830000|2022-04-28 12:43:50|10766.25|10766.25|10765.62|10765.62|10766.25|10766.25|10765.42|10765.42|0
1651149870000|2022-04-28 12:44:30|10764.83|10764.83|10765.09|10765.09|10765.09|10765.09|10764.83|10764.83|0
1651149880000|2022-04-28 12:44:40|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|10765.2|0
1651149900000|2022-04-28 12:45:00|10765.6|10765.6|10766.24|10766.24|10766.31|10766.31|10765.6|10765.6|0
1651149910000|2022-04-28 12:45:10|10766.07|10766.07|10765.78|10765.78|10766.07|10766.07|10765.78|10765.78|0
1651149920000|2022-04-28 12:45:20|10765.89|10765.89|10766.92|10766.92|10766.92|10766.92|10765.89|10765.89|0
1651149930000|2022-04-28 12:45:30|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|10767.32|0
1651149960000|2022-04-28 12:46:00|10765.37|10765.37|10764.36|10764.36|10765.37|10765.37|10763.39|10763.39|0
1651149970000|2022-04-28 12:46:10|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|10764.24|0
1651149990000|2022-04-28 12:46:30|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|10764.12|0
1651150000000|2022-04-28 12:46:40|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|10762.94|0
1651150010000|2022-04-28 12:46:50|10763.01|10763.01|10762.61|10762.61|10763.01|10763.01|10762.61|10762.61|0
1651150020000|2022-04-28 12:47:00|10762.49|10762.49|10762.49|10762.49|10762.49|10762.49|10762.49|10762.49|0
1651150030000|2022-04-28 12:47:10|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|10762.38|0
1651150040000|2022-04-28 12:47:20|10762.49|10762.49|10762.68|10762.68|10762.68|10762.68|10762.49|10762.49|0
1651150050000|2022-04-28 12:47:30|10762.83|10762.83|10762.98|10762.98|10762.98|10762.98|10762.83|10762.83|0
1651150060000|2022-04-28 12:47:40|10762.59|10762.59|10762.43|10762.43|10762.59|10762.59|10762.43|10762.43|0
1651150070000|2022-04-28 12:47:50|10762.62|10762.62|10762.31|10762.31|10762.62|10762.62|10762.31|10762.31|0
1651150090000|2022-04-28 12:48:10|10761.97|10761.97|10761.97|10761.97|10761.97|10761.97|10761.97|10761.97|0
1651150100000|2022-04-28 12:48:20|10761.73|10761.73|10760.46|10760.46|10761.73|10761.73|10760.15|10760.15|0
1651150120000|2022-04-28 12:48:40|10759.28|10759.28|10759.89|10759.89|10759.89|10759.89|10759.28|10759.28|0
1651150130000|2022-04-28 12:48:50|10759.71|10759.71|10759.13|10759.13|10759.71|10759.71|10759.13|10759.13|0
1651150140000|2022-04-28 12:49:00|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|0
1651150150000|2022-04-28 12:49:10|10760.43|10760.43|10759.92|10759.92|10760.43|10760.43|10759.92|10759.92|0
1651150160000|2022-04-28 12:49:20|10760.53|10760.53|10760.93|10760.93|10760.93|10760.93|10760.53|10760.53|0
1651150170000|2022-04-28 12:49:30|10761.11|10761.11|10760.88|10760.88|10761.11|10761.11|10760.81|10760.81|0
1651150180000|2022-04-28 12:49:40|10761.03|10761.03|10761.03|10761.03|10761.03|10761.03|10761.03|10761.03|0
1651150190000|2022-04-28 12:49:50|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|10760.82|0
1651150200000|2022-04-28 12:50:00|10759.64|10759.64|10759.64|10759.64|10759.64|10759.64|10759.64|10759.64|0
1651150220000|2022-04-28 12:50:20|10759.71|10759.71|10759.79|10759.79|10759.79|10759.79|10759.71|10759.71|0
1651150230000|2022-04-28 12:50:30|10759.97|10759.97|10759.97|10759.97|10759.97|10759.97|10759.97|10759.97|0
1651150240000|2022-04-28 12:50:40|10760.1|10760.1|10760.1|10760.1|10760.1|10760.1|10760.1|10760.1|0
1651150250000|2022-04-28 12:50:50|10759.12|10759.12|10760.23|10760.23|10760.31|10760.31|10759.12|10759.12|0
1651150260000|2022-04-28 12:51:00|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|0
1651150270000|2022-04-28 12:51:10|10760.23|10760.23|10760.23|10760.23|10760.23|10760.23|10760.23|10760.23|0
1651150280000|2022-04-28 12:51:20|10760.11|10760.11|10759.81|10759.81|10760.11|10760.11|10759.81|10759.81|0
1651150290000|2022-04-28 12:51:30|10759.73|10759.73|10759.39|10759.39|10759.73|10759.73|10759.39|10759.39|0
1651150300000|2022-04-28 12:51:40|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|10760.57|0
1651150310000|2022-04-28 12:51:50|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|10760.91|0
1651150320000|2022-04-28 12:52:00|10761.26|10761.26|10764.58|10764.58|10764.58|10764.58|10761.26|10761.26|0
1651150330000|2022-04-28 12:52:10|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|10764.69|0
1651150340000|2022-04-28 12:52:20|10764.92|10764.92|10764.69|10764.69|10764.92|10764.92|10764.69|10764.69|0
1651150350000|2022-04-28 12:52:30|10764.76|10764.76|10765.03|10765.03|10765.03|10765.03|10764.69|10764.69|0
1651150360000|2022-04-28 12:52:40|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|10763.84|0
1651150370000|2022-04-28 12:52:50|10763.5|10763.5|10763.5|10763.5|10763.5|10763.5|10763.5|10763.5|0
1651150380000|2022-04-28 12:53:00|10763.65|10763.65|10763.36|10763.36|10763.65|10763.65|10763.2|10763.2|0
1651150390000|2022-04-28 12:53:10|10762.18|10762.18|10761.74|10761.74|10762.18|10762.18|10761.74|10761.74|0
1651150400000|2022-04-28 12:53:20|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|10761.99|0
1651150410000|2022-04-28 12:53:30|10761.87|10761.87|10761.66|10761.66|10761.87|10761.87|10761.66|10761.66|0
1651150420000|2022-04-28 12:53:40|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|10762.64|0
1651150430000|2022-04-28 12:53:50|10763.04|10763.04|10764.01|10764.01|10764.01|10764.01|10763.04|10763.04|0
1651150440000|2022-04-28 12:54:00|10764.14|10764.14|10764.14|10764.14|10764.14|10764.14|10764.14|10764.14|0
1651150480000|2022-04-28 12:54:40|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|0
1651150490000|2022-04-28 12:54:50|10763.95|10763.95|10764.15|10764.15|10764.15|10764.15|10763.95|10763.95|0
1651150500000|2022-04-28 12:55:00|10764.33|10764.33|10765.82|10765.82|10765.82|10765.82|10764.33|10764.33|0
1651150510000|2022-04-28 12:55:10|10765.67|10765.67|10765.75|10765.75|10765.75|10765.75|10765.67|10765.67|0
1651150520000|2022-04-28 12:55:20|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|10765.63|0
1651150530000|2022-04-28 12:55:30|10765.4|10765.4|10765|10765|10765.4|10765.4|10765|10765|0
1651150540000|2022-04-28 12:55:40|10764.03|10764.03|10764.03|10764.03|10764.03|10764.03|10764.03|10764.03|0
1651150550000|2022-04-28 12:55:50|10763.93|10763.93|10763.93|10763.93|10763.93|10763.93|10763.93|10763.93|0
1651150560000|2022-04-28 12:56:00|10764.1|10764.1|10764.02|10764.02|10764.1|10764.1|10764.02|10764.02|0
1651150570000|2022-04-28 12:56:10|10763.86|10763.86|10763.86|10763.86|10763.86|10763.86|10763.86|10763.86|0
1651150580000|2022-04-28 12:56:20|10763.75|10763.75|10764.16|10764.16|10764.16|10764.16|10763.75|10763.75|0
1651150600000|2022-04-28 12:56:40|10764.47|10764.47|10767.11|10767.11|10767.11|10767.11|10764.47|10764.47|0
1651150610000|2022-04-28 12:56:50|10767.51|10767.51|10767.03|10767.03|10767.51|10767.51|10767.03|10767.03|0
1651150630000|2022-04-28 12:57:10|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|10766.8|0
1651150640000|2022-04-28 12:57:20|10765.48|10765.48|10765.75|10765.75|10765.82|10765.82|10765.48|10765.48|0
1651150650000|2022-04-28 12:57:30|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|0
1651150660000|2022-04-28 12:57:40|10765.48|10765.48|10764.39|10764.39|10765.48|10765.48|10764.16|10764.16|0
1651150680000|2022-04-28 12:58:00|10764.33|10764.33|10763.81|10763.81|10764.33|10764.33|10762.84|10762.84|0
1651150690000|2022-04-28 12:58:10|10763.66|10763.66|10762.68|10762.68|10763.66|10763.66|10762.68|10762.68|0
1651150700000|2022-04-28 12:58:20|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|0
1651150710000|2022-04-28 12:58:30|10762.14|10762.14|10761.89|10761.89|10762.14|10762.14|10761.89|10761.89|0
1651150730000|2022-04-28 12:58:50|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|10761.76|0
1651150740000|2022-04-28 12:59:00|10761.85|10761.85|10761.85|10761.85|10761.85|10761.85|10761.85|10761.85|0
1651150750000|2022-04-28 12:59:10|10761.46|10761.46|10761.11|10761.11|10762.43|10762.43|10761.11|10761.11|0
1651150760000|2022-04-28 12:59:20|10761.46|10761.46|10761.46|10761.46|10761.46|10761.46|10761.46|10761.46|0
1651150780000|2022-04-28 12:59:40|10761.57|10761.57|10761.57|10761.57|10761.57|10761.57|10761.57|10761.57|0
1651150790000|2022-04-28 12:59:50|10761.83|10761.83|10761.96|10761.96|10761.96|10761.96|10761.83|10761.83|0
1651150800000|2022-04-28 13:00:00|10761.45|10761.45|10761.34|10761.34|10761.45|10761.45|10761.22|10761.22|0
1651150810000|2022-04-28 13:00:10|10761.11|10761.11|10761.63|10761.63|10761.63|10761.63|10761.11|10761.11|0
1651150820000|2022-04-28 13:00:20|10761.38|10761.38|10761.42|10761.42|10761.42|10761.42|10761.25|10761.25|0
1651150830000|2022-04-28 13:00:30|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|10761.49|0
1651150840000|2022-04-28 13:00:40|10762.47|10762.47|10762.79|10762.79|10762.79|10762.79|10761.38|10761.38|0
1651150860000|2022-04-28 13:01:00|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|10762.72|0
1651150900000|2022-04-28 13:01:40|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|10762.84|0
1651150910000|2022-04-28 13:01:50|10762.87|10762.87|10762.87|10762.87|10762.87|10762.87|10762.87|10762.87|0
1651150920000|2022-04-28 13:02:00|10764.05|10764.05|10764.1|10764.1|10764.1|10764.1|10764.05|10764.05|0
1651150940000|2022-04-28 13:02:20|10766.74|10766.74|10767.39|10767.39|10767.39|10767.39|10766.74|10766.74|0
1651150960000|2022-04-28 13:02:40|10767.84|10767.84|10768.48|10768.48|10768.97|10768.97|10767.84|10767.84|0
1651150970000|2022-04-28 13:02:50|10768.41|10768.41|10768.41|10768.41|10768.41|10768.41|10768.41|10768.41|0
1651150980000|2022-04-28 13:03:00|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|10768.48|0
1651151000000|2022-04-28 13:03:20|10768.28|10768.28|10768.28|10768.28|10768.28|10768.28|10768.28|10768.28|0
1651151020000|2022-04-28 13:03:40|10767.95|10767.95|10767.75|10767.75|10767.95|10767.95|10767.75|10767.75|0
1651151040000|2022-04-28 13:04:00|10767.63|10767.63|10767.63|10767.63|10767.63|10767.63|10767.63|10767.63|0
1651151050000|2022-04-28 13:04:10|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|10767.37|0
1651151060000|2022-04-28 13:04:20|10767.29|10767.29|10767.14|10767.14|10767.29|10767.29|10767.14|10767.14|0
1651151070000|2022-04-28 13:04:30|10766.16|10766.16|10766.06|10766.06|10766.58|10766.58|10765.6|10765.6|0
1651151080000|2022-04-28 13:04:40|10766.46|10766.46|10767.69|10767.69|10767.69|10767.69|10766.05|10766.05|0
1651151100000|2022-04-28 13:05:00|10767.52|10767.52|10767.69|10767.69|10767.69|10767.69|10767.52|10767.52|0
1651151110000|2022-04-28 13:05:10|10767.48|10767.48|10767.48|10767.48|10767.48|10767.48|10767.08|10767.08|0
1651151130000|2022-04-28 13:05:30|10767.6|10767.6|10767.6|10767.6|10767.6|10767.6|10767.6|10767.6|0
1651151160000|2022-04-28 13:06:00|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|10767.45|0
1651151170000|2022-04-28 13:06:10|10767.65|10767.65|10767.85|10767.85|10767.85|10767.85|10767.65|10767.65|0
1651151180000|2022-04-28 13:06:20|10768.83|10768.83|10770.07|10770.07|10770.33|10770.33|10768.83|10768.83|0
1651151190000|2022-04-28 13:06:30|10769.81|10769.81|10769.55|10769.55|10769.81|10769.81|10769.55|10769.55|0
1651151210000|2022-04-28 13:06:50|10768.86|10768.86|10769.2|10769.2|10769.2|10769.2|10768.86|10768.86|0
1651151220000|2022-04-28 13:07:00|10768.7|10768.7|10767.72|10767.72|10768.7|10768.7|10767.72|10767.72|0
1651151230000|2022-04-28 13:07:10|10767.52|10767.52|10767.98|10767.98|10767.98|10767.98|10767.52|10767.52|0
1651151280000|2022-04-28 13:08:00|10769.94|10769.94|10773.53|10773.53|10773.53|10773.53|10769.78|10769.78|0
1651151290000|2022-04-28 13:08:10|10773.79|10773.79|10774.15|10774.15|10774.15|10774.15|10773.79|10773.79|0
1651151300000|2022-04-28 13:08:20|10774.49|10774.49|10775.29|10775.29|10775.29|10775.29|10774.49|10774.49|0
1651151310000|2022-04-28 13:08:30|10775.69|10775.69|10777.18|10777.18|10777.18|10777.18|10775.69|10775.69|0
1651151320000|2022-04-28 13:08:40|10776.78|10776.78|10777.76|10777.76|10777.76|10777.76|10776.78|10776.78|0
1651151350000|2022-04-28 13:09:10|10777.87|10777.87|10778.85|10778.85|10778.85|10778.85|10777.87|10777.87|0
1651151360000|2022-04-28 13:09:20|10778.99|10778.99|10779.15|10779.15|10779.15|10779.15|10778.99|10778.99|0
1651151380000|2022-04-28 13:09:40|10779.57|10779.57|10780.55|10780.55|10780.55|10780.55|10779.57|10779.57|0
1651151390000|2022-04-28 13:09:50|10780.67|10780.67|10781.19|10781.19|10781.19|10781.19|10780.67|10780.67|0
1651151410000|2022-04-28 13:10:10|10781.54|10781.54|10781.19|10781.19|10781.54|10781.54|10781.19|10781.19|0
1651151420000|2022-04-28 13:10:20|10781.07|10781.07|10781.37|10781.37|10781.37|10781.37|10781.07|10781.07|0
1651151430000|2022-04-28 13:10:30|10781.49|10781.49|10781.54|10781.54|10781.54|10781.54|10781.49|10781.49|0
1651151440000|2022-04-28 13:10:40|10781.74|10781.74|10781.11|10781.11|10781.74|10781.74|10781.11|10781.11|0
1651151450000|2022-04-28 13:10:50|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|10780.91|0
1651151460000|2022-04-28 13:11:00|10780.74|10780.74|10775.65|10775.65|10780.74|10780.74|10775.65|10775.65|0
1651151470000|2022-04-28 13:11:10|10775.52|10775.52|10775.64|10775.64|10775.64|10775.64|10775.52|10775.52|0
1651151480000|2022-04-28 13:11:20|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|10775.5|0
1651151490000|2022-04-28 13:11:30|10775.11|10775.11|10774.76|10774.76|10775.11|10775.11|10774.76|10774.76|0
1651151510000|2022-04-28 13:11:50|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|10772.6|0
1651151520000|2022-04-28 13:12:00|10772.46|10772.46|10772.52|10772.52|10772.66|10772.66|10772.46|10772.46|0
1651151530000|2022-04-28 13:12:10|10772.32|10772.32|10772.32|10772.32|10772.32|10772.32|10772.32|10772.32|0
1651151540000|2022-04-28 13:12:20|10772.17|10772.17|10772.3|10772.3|10772.3|10772.3|10772.17|10772.17|0
1651151560000|2022-04-28 13:12:40|10773.09|10773.09|10773.43|10773.43|10773.43|10773.43|10773.09|10773.09|0
1651151570000|2022-04-28 13:12:50|10773.51|10773.51|10774.61|10774.61|10774.61|10774.61|10773.51|10773.51|0
1651151590000|2022-04-28 13:13:10|10774.82|10774.82|10774.22|10774.22|10774.82|10774.82|10774.01|10774.01|0
1651151600000|2022-04-28 13:13:20|10774.29|10774.29|10773.61|10773.61|10774.41|10774.41|10773.61|10773.61|0
1651151630000|2022-04-28 13:13:50|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|10773.82|0
1651151640000|2022-04-28 13:14:00|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|0
1651151650000|2022-04-28 13:14:10|10773.96|10773.96|10771.99|10771.99|10773.96|10773.96|10771.99|10771.99|0
1651151660000|2022-04-28 13:14:20|10770.8|10770.8|10770.88|10770.88|10770.96|10770.96|10770.8|10770.8|0
1651151670000|2022-04-28 13:14:30|10770.77|10770.77|10770.61|10770.61|10770.92|10770.92|10770.61|10770.61|0
1651151680000|2022-04-28 13:14:40|10769.43|10769.43|10768.46|10768.46|10769.43|10769.43|10767.06|10767.06|0
1651151690000|2022-04-28 13:14:50|10767.77|10767.77|10766.98|10766.98|10768.16|10768.16|10766.98|10766.98|0
1651151700000|2022-04-28 13:15:00|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|10767.38|0
1651151720000|2022-04-28 13:15:20|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|10767.03|0
1651151730000|2022-04-28 13:15:30|10766.53|10766.53|10766.35|10766.35|10766.53|10766.53|10766.35|10766.35|0
1651151740000|2022-04-28 13:15:40|10766.01|10766.01|10766.31|10766.31|10766.31|10766.31|10765.66|10765.66|0
1651151750000|2022-04-28 13:15:50|10766.19|10766.19|10764.03|10764.03|10766.19|10766.19|10764.03|10764.03|0
1651151760000|2022-04-28 13:16:00|10765.01|10765.01|10764.8|10764.8|10765.99|10765.99|10764.8|10764.8|0
1651151770000|2022-04-28 13:16:10|10764.64|10764.64|10764.64|10764.64|10764.64|10764.64|10764.64|10764.64|0
1651151780000|2022-04-28 13:16:20|10764.88|10764.88|10764.88|10764.88|10764.88|10764.88|10764.88|10764.88|0
1651151790000|2022-04-28 13:16:30|10765.09|10765.09|10768.97|10768.97|10768.97|10768.97|10765.09|10765.09|0
1651151810000|2022-04-28 13:16:50|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|10767.79|0
1651151820000|2022-04-28 13:17:00|10767.45|10767.45|10766.65|10766.65|10767.45|10767.45|10766.26|10766.26|0
1651151830000|2022-04-28 13:17:10|10766.75|10766.75|10767.73|10767.73|10768.06|10768.06|10766.75|10766.75|0
1651151840000|2022-04-28 13:17:20|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|10768.05|0
1651151850000|2022-04-28 13:17:30|10768.68|10768.68|10768.68|10768.68|10768.68|10768.68|10768.68|10768.68|0
1651151870000|2022-04-28 13:17:50|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|0
1651151890000|2022-04-28 13:18:10|10769.86|10769.86|10770.62|10770.62|10770.62|10770.62|10769.86|10769.86|0
1651151910000|2022-04-28 13:18:30|10772|10772|10774.51|10774.51|10774.51|10774.51|10772|10772|0
1651151920000|2022-04-28 13:18:40|10774.31|10774.31|10774.89|10774.89|10774.89|10774.89|10774.2|10774.2|0
1651151940000|2022-04-28 13:19:00|10775.86|10775.86|10776.84|10776.84|10776.84|10776.84|10775.86|10775.86|0
1651151970000|2022-04-28 13:19:30|10776.72|10776.72|10777.16|10777.16|10777.19|10777.19|10776.72|10776.72|0
1651151980000|2022-04-28 13:19:40|10777.04|10777.04|10776.96|10776.96|10777.04|10777.04|10776.96|10776.96|0
1651151990000|2022-04-28 13:19:50|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1651152020000|2022-04-28 13:20:20|10777.72|10777.72|10777.79|10777.79|10777.79|10777.79|10777.72|10777.72|0
1651152030000|2022-04-28 13:20:30|10778.04|10778.04|10778.35|10778.35|10778.47|10778.47|10778.04|10778.04|0
1651152040000|2022-04-28 13:20:40|10777.95|10777.95|10778.08|10778.08|10778.08|10778.08|10777.95|10777.95|0
1651152060000|2022-04-28 13:21:00|10777.67|10777.67|10777.54|10777.54|10777.67|10777.67|10777.54|10777.54|0
1651152070000|2022-04-28 13:21:10|10777.43|10777.43|10777.43|10777.43|10777.43|10777.43|10777.43|10777.43|0
1651152090000|2022-04-28 13:21:30|10777.35|10777.35|10777.11|10777.11|10777.35|10777.35|10776.88|10776.88|0
1651152100000|2022-04-28 13:21:40|10777.28|10777.28|10776.74|10776.74|10777.28|10777.28|10776.74|10776.74|0
1651152110000|2022-04-28 13:21:50|10776.62|10776.62|10776.97|10776.97|10776.97|10776.97|10776.62|10776.62|0
1651152120000|2022-04-28 13:22:00|10777.13|10777.13|10777.53|10777.53|10777.53|10777.53|10777.13|10777.13|0
1651152130000|2022-04-28 13:22:10|10778.71|10778.71|10780.59|10780.59|10780.59|10780.59|10778.71|10778.71|0
1651152140000|2022-04-28 13:22:20|10780.32|10780.32|10780.45|10780.45|10780.45|10780.45|10780.32|10780.32|0
1651152150000|2022-04-28 13:22:30|10780.35|10780.35|10779.82|10779.82|10780.35|10780.35|10779.82|10779.82|0
1651152160000|2022-04-28 13:22:40|10779.92|10779.92|10781|10781|10781|10781|10779.92|10779.92|0
1651152170000|2022-04-28 13:22:50|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|10779.81|0
1651152190000|2022-04-28 13:23:10|10780.21|10780.21|10780.21|10780.21|10780.21|10780.21|10779.23|10779.23|0
1651152200000|2022-04-28 13:23:20|10781.19|10781.19|10781.01|10781.01|10781.19|10781.19|10780.86|10780.86|0
1651152210000|2022-04-28 13:23:30|10781.31|10781.31|10781.71|10781.71|10781.71|10781.71|10781.31|10781.31|0
1651152220000|2022-04-28 13:23:40|10781.64|10781.64|10781.52|10781.52|10781.64|10781.64|10781.52|10781.52|0
1651152230000|2022-04-28 13:23:50|10781.44|10781.44|10781.99|10781.99|10781.99|10781.99|10781.44|10781.44|0
1651152240000|2022-04-28 13:24:00|10782.16|10782.16|10781.93|10781.93|10782.16|10782.16|10781.78|10781.78|0
1651152250000|2022-04-28 13:24:10|10781.67|10781.67|10781.67|10781.67|10781.67|10781.67|10781.67|10781.67|0
1651152260000|2022-04-28 13:24:20|10781.28|10781.28|10779.7|10779.7|10781.28|10781.28|10779.7|10779.7|0
1651152280000|2022-04-28 13:24:40|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|10779.65|0
1651152300000|2022-04-28 13:25:00|10780.83|10780.83|10780.92|10780.92|10781|10781|10780.6|10780.6|0
1651152310000|2022-04-28 13:25:10|10780.82|10780.82|10780.69|10780.69|10780.82|10780.82|10780.69|10780.69|0
1651152320000|2022-04-28 13:25:20|10781.1|10781.1|10781.48|10781.48|10781.48|10781.48|10781.1|10781.1|0
1651152340000|2022-04-28 13:25:40|10781.15|10781.15|10780.67|10780.67|10781.15|10781.15|10780.67|10780.67|0
1651152350000|2022-04-28 13:25:50|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|10780.54|0
1651152360000|2022-04-28 13:26:00|10780.57|10780.57|10781.01|10781.01|10781.01|10781.01|10780.57|10780.57|0
1651152380000|2022-04-28 13:26:20|10781.13|10781.13|10781.17|10781.17|10781.17|10781.17|10780.96|10780.96|0
1651152390000|2022-04-28 13:26:30|10779.99|10779.99|10779.82|10779.82|10780.08|10780.08|10779.82|10779.82|0
1651152410000|2022-04-28 13:26:50|10780.03|10780.03|10779.64|10779.64|10780.03|10780.03|10779.64|10779.64|0
1651152420000|2022-04-28 13:27:00|10779.98|10779.98|10782.54|10782.54|10782.54|10782.54|10779.98|10779.98|0
1651152430000|2022-04-28 13:27:10|10782.94|10782.94|10784.46|10784.46|10784.46|10784.46|10782.94|10782.94|0
1651152440000|2022-04-28 13:27:20|10784.53|10784.53|10784.53|10784.53|10784.53|10784.53|10784.53|10784.53|0
1651152450000|2022-04-28 13:27:30|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|10785.5|0
1651152460000|2022-04-28 13:27:40|10785.15|10785.15|10785.11|10785.11|10785.15|10785.15|10785.11|10785.11|0
1651152480000|2022-04-28 13:28:00|10783.92|10783.92|10784.32|10784.32|10784.32|10784.32|10783.92|10783.92|0
1651152490000|2022-04-28 13:28:10|10784.4|10784.4|10784|10784|10784.4|10784.4|10784|10784|0
1651152500000|2022-04-28 13:28:20|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|10783.8|0
1651152520000|2022-04-28 13:28:40|10783.38|10783.38|10782.64|10782.64|10783.38|10783.38|10782.64|10782.64|0
1651152530000|2022-04-28 13:28:50|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|10782.76|0
1651152540000|2022-04-28 13:29:00|10782.43|10782.43|10781.69|10781.69|10782.43|10782.43|10780.85|10780.85|0
1651152550000|2022-04-28 13:29:10|10782.67|10782.67|10786.42|10786.42|10786.5|10786.5|10782.67|10782.67|0
1651152560000|2022-04-28 13:29:20|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|10786.31|0
1651152570000|2022-04-28 13:29:30|10786.52|10786.52|10785.61|10785.61|10786.52|10786.52|10785.2|10785.2|0
1651152580000|2022-04-28 13:29:40|10783.65|10783.65|10783.25|10783.25|10783.65|10783.65|10782.53|10782.53|0
1651152590000|2022-04-28 13:29:50|10782.85|10782.85|10784.01|10784.01|10784.01|10784.01|10782.85|10782.85|0
1651152600000|2022-04-28 13:30:00|10784.95|10784.95|10793.5|10793.5|10793.5|10793.5|10784.95|10784.95|0
1651152610000|2022-04-28 13:30:10|10793.39|10793.39|10793.13|10793.13|10793.92|10793.92|10792.74|10792.74|0
1651152620000|2022-04-28 13:30:20|10792.74|10792.74|10792.15|10792.15|10793.13|10793.13|10792.15|10792.15|0
1651152630000|2022-04-28 13:30:30|10792.36|10792.36|10793.34|10793.34|10793.34|10793.34|10791.97|10791.97|0
1651152650000|2022-04-28 13:30:50|10792.94|10792.94|10792.48|10792.48|10792.94|10792.94|10792.48|10792.48|0
1651152660000|2022-04-28 13:31:00|10792.74|10792.74|10798.38|10798.38|10798.38|10798.38|10792.74|10792.74|0
1651152670000|2022-04-28 13:31:10|10798.49|10798.49|10799.28|10799.28|10799.28|10799.28|10798.09|10798.09|0
1651152680000|2022-04-28 13:31:20|10798.09|10798.09|10798.09|10798.09|10798.09|10798.09|10797.12|10797.12|0
1651152690000|2022-04-28 13:31:30|10797.98|10797.98|10797.44|10797.44|10797.98|10797.98|10797.44|10797.44|0
1651152700000|2022-04-28 13:31:40|10798.42|10798.42|10799.6|10799.6|10799.6|10799.6|10798.42|10798.42|0
1651152710000|2022-04-28 13:31:50|10798.63|10798.63|10796.36|10796.36|10798.63|10798.63|10796.36|10796.36|0
1651152720000|2022-04-28 13:32:00|10796.48|10796.48|10797.2|10797.2|10797.38|10797.38|10796.4|10796.4|0
1651152730000|2022-04-28 13:32:10|10796.96|10796.96|10791.39|10791.39|10796.96|10796.96|10791.39|10791.39|0
1651152740000|2022-04-28 13:32:20|10791.79|10791.79|10795.01|10795.01|10795.7|10795.7|10791|10791|0
1651152750000|2022-04-28 13:32:30|10795.47|10795.47|10789.39|10789.39|10795.54|10795.54|10789.39|10789.39|0
1651152760000|2022-04-28 13:32:40|10788.6|10788.6|10788.44|10788.44|10789.73|10789.73|10788.44|10788.44|0
1651152770000|2022-04-28 13:32:50|10788.51|10788.51|10784.27|10784.27|10788.51|10788.51|10784.27|10784.27|0
1651152780000|2022-04-28 13:33:00|10785.45|10785.45|10784.32|10784.32|10785.58|10785.58|10784.32|10784.32|0
1651152790000|2022-04-28 13:33:10|10783.34|10783.34|10783.64|10783.64|10784.32|10784.32|10783.34|10783.34|0
1651152800000|2022-04-28 13:33:20|10784.03|10784.03|10783.06|10783.06|10784.24|10784.24|10783.06|10783.06|0
1651152810000|2022-04-28 13:33:30|10782.56|10782.56|10779.95|10779.95|10782.56|10782.56|10779.95|10779.95|0
1651152820000|2022-04-28 13:33:40|10779.82|10779.82|10771.61|10771.61|10779.82|10779.82|10771.61|10771.61|0
1651152830000|2022-04-28 13:33:50|10771.27|10771.27|10771.04|10771.04|10771.61|10771.61|10769.36|10769.36|0
1651152840000|2022-04-28 13:34:00|10770.64|10770.64|10769.64|10769.64|10770.64|10770.64|10769.64|10769.64|0
1651152850000|2022-04-28 13:34:10|10769.29|10769.29|10768.24|10768.24|10769.29|10769.29|10766.36|10766.36|0
1651152860000|2022-04-28 13:34:20|10768.16|10768.16|10768.05|10768.05|10768.16|10768.16|10767.93|10767.93|0
1651152870000|2022-04-28 13:34:30|10768.44|10768.44|10771.22|10771.22|10771.22|10771.22|10768.44|10768.44|0
1651152880000|2022-04-28 13:34:40|10770.24|10770.24|10770.54|10770.54|10770.93|10770.93|10770.24|10770.24|0
1651152890000|2022-04-28 13:34:50|10769.35|10769.35|10770.33|10770.33|10770.33|10770.33|10769.35|10769.35|0
1651152900000|2022-04-28 13:35:00|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|10770.2|0
1651152910000|2022-04-28 13:35:10|10770.28|10770.28|10772.68|10772.68|10772.68|10772.68|10770.05|10770.05|0
1651152920000|2022-04-28 13:35:20|10773.87|10773.87|10772.81|10772.81|10773.87|10773.87|10772.81|10772.81|0
1651152930000|2022-04-28 13:35:30|10772.41|10772.41|10771.44|10771.44|10772.41|10772.41|10771.23|10771.23|0
1651152940000|2022-04-28 13:35:40|10770.25|10770.25|10772.41|10772.41|10772.62|10772.62|10770.25|10770.25|0
1651152950000|2022-04-28 13:35:50|10772.92|10772.92|10775.24|10775.24|10775.26|10775.26|10772.92|10772.92|0
1651152960000|2022-04-28 13:36:00|10778.58|10778.58|10781.74|10781.74|10781.74|10781.74|10778.58|10778.58|0
1651152970000|2022-04-28 13:36:10|10782.59|10782.59|10784.6|10784.6|10784.73|10784.73|10782.59|10782.59|0
1651152980000|2022-04-28 13:36:20|10784.47|10784.47|10783.29|10783.29|10784.47|10784.47|10783.29|10783.29|0
1651152990000|2022-04-28 13:36:30|10783.17|10783.17|10782.11|10782.11|10783.54|10783.54|10781.93|10781.93|0
1651153000000|2022-04-28 13:36:40|10781.85|10781.85|10780.47|10780.47|10781.85|10781.85|10779.67|10779.67|0
1651153010000|2022-04-28 13:36:50|10780.07|10780.07|10780.07|10780.07|10780.07|10780.07|10779.67|10779.67|0
1651153020000|2022-04-28 13:37:00|10779.99|10779.99|10780.68|10780.68|10780.68|10780.68|10779.02|10779.02|0
1651153030000|2022-04-28 13:37:10|10781.86|10781.86|10784.23|10784.23|10784.23|10784.23|10781.46|10781.46|0
1651153040000|2022-04-28 13:37:20|10783.25|10783.25|10780.33|10780.33|10783.25|10783.25|10780.33|10780.33|0
1651153050000|2022-04-28 13:37:30|10780.52|10780.52|10781.54|10781.54|10781.62|10781.62|10780.36|10780.36|0
1651153060000|2022-04-28 13:37:40|10781.62|10781.62|10783.06|10783.06|10783.06|10783.06|10781.62|10781.62|0
1651153070000|2022-04-28 13:37:50|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|10783.87|10783.87|0
1651153080000|2022-04-28 13:38:00|10782.86|10782.86|10778.98|10778.98|10782.86|10782.86|10778.98|10778.98|0
1651153110000|2022-04-28 13:38:30|10778.86|10778.86|10779|10779|10779.26|10779.26|10778.86|10778.86|0
1651153120000|2022-04-28 13:38:40|10780.18|10780.18|10780.39|10780.39|10780.39|10780.39|10780.18|10780.18|0
1651153130000|2022-04-28 13:38:50|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|10780.59|0
1651153140000|2022-04-28 13:39:00|10779.61|10779.61|10781.59|10781.59|10781.59|10781.59|10779.61|10779.61|0
1651153150000|2022-04-28 13:39:10|10781.24|10781.24|10778.91|10778.91|10781.24|10781.24|10778.8|10778.8|0
1651153160000|2022-04-28 13:39:20|10776.95|10776.95|10775.01|10775.01|10776.95|10776.95|10774.89|10774.89|0
1651153170000|2022-04-28 13:39:30|10775.41|10775.41|10774.43|10774.43|10775.41|10775.41|10774.43|10774.43|0
1651153180000|2022-04-28 13:39:40|10774.65|10774.65|10774.25|10774.25|10775.22|10775.22|10774.25|10774.25|0
1651153190000|2022-04-28 13:39:50|10774.33|10774.33|10772.96|10772.96|10774.33|10774.33|10772.84|10772.84|0
1651153200000|2022-04-28 13:40:00|10773.31|10773.31|10771.22|10771.22|10773.31|10773.31|10771.22|10771.22|0
1651153210000|2022-04-28 13:40:10|10770.39|10770.39|10771.94|10771.94|10771.94|10771.94|10770.27|10770.27|0
1651153220000|2022-04-28 13:40:20|10771.7|10771.7|10772.57|10772.57|10772.6|10772.6|10771.7|10771.7|0
1651153230000|2022-04-28 13:40:30|10772.45|10772.45|10770.55|10770.55|10772.45|10772.45|10770.24|10770.24|0
1651153240000|2022-04-28 13:40:40|10770.67|10770.67|10770.78|10770.78|10770.78|10770.78|10770.67|10770.67|0
1651153250000|2022-04-28 13:40:50|10770.9|10770.9|10771.88|10771.88|10771.88|10771.88|10770.9|10770.9|0
1651153260000|2022-04-28 13:41:00|10770.69|10770.69|10771.87|10771.87|10771.87|10771.87|10770.69|10770.69|0
1651153270000|2022-04-28 13:41:10|10768.49|10768.49|10767.86|10767.86|10768.49|10768.49|10767.51|10767.51|0
1651153280000|2022-04-28 13:41:20|10767.65|10767.65|10767.68|10767.68|10767.68|10767.68|10766.7|10766.7|0
1651153290000|2022-04-28 13:41:30|10767.33|10767.33|10767.07|10767.07|10767.33|10767.33|10766.82|10766.82|0
1651153300000|2022-04-28 13:41:40|10766.81|10766.81|10764.74|10764.74|10766.81|10766.81|10764.4|10764.4|0
1651153310000|2022-04-28 13:41:50|10761.81|10761.81|10762.13|10762.13|10762.13|10762.13|10761.81|10761.81|0
1651153320000|2022-04-28 13:42:00|10762.06|10762.06|10762.06|10762.06|10762.06|10762.06|10762.06|10762.06|0
1651153330000|2022-04-28 13:42:10|10762.24|10762.24|10761.68|10761.68|10762.24|10762.24|10761.26|10761.26|0
1651153340000|2022-04-28 13:42:20|10761.61|10761.61|10762.01|10762.01|10762.01|10762.01|10761.61|10761.61|0
1651153350000|2022-04-28 13:42:30|10762.98|10762.98|10762.91|10762.91|10763.31|10763.31|10762.91|10762.91|0
1651153360000|2022-04-28 13:42:40|10762.71|10762.71|10760.29|10760.29|10762.74|10762.74|10760.14|10760.14|0
1651153370000|2022-04-28 13:42:50|10760.37|10760.37|10754.73|10754.73|10760.37|10760.37|10754.73|10754.73|0
1651153380000|2022-04-28 13:43:00|10754.29|10754.29|10752.34|10752.34|10754.45|10754.45|10751.36|10751.36|0
1651153390000|2022-04-28 13:43:10|10752.74|10752.74|10754.04|10754.04|10754.25|10754.25|10752.74|10752.74|0
1651153400000|2022-04-28 13:43:20|10754.27|10754.27|10751.6|10751.6|10754.27|10754.27|10751.6|10751.6|0
1651153410000|2022-04-28 13:43:30|10751.34|10751.34|10749.19|10749.19|10751.34|10751.34|10749.19|10749.19|0
1651153420000|2022-04-28 13:43:40|10749.34|10749.34|10745.13|10745.13|10749.34|10749.34|10745.13|10745.13|0
1651153430000|2022-04-28 13:43:50|10745.92|10745.92|10745.45|10745.45|10745.92|10745.92|10745.45|10745.45|0
1651153440000|2022-04-28 13:44:00|10745.79|10745.79|10746.77|10746.77|10746.77|10746.77|10745.79|10745.79|0
1651153450000|2022-04-28 13:44:10|10747.75|10747.75|10748.04|10748.04|10748.04|10748.04|10747.75|10747.75|0
1651153460000|2022-04-28 13:44:20|10748.27|10748.27|10746.74|10746.74|10749.25|10749.25|10746.35|10746.35|0
1651153470000|2022-04-28 13:44:30|10746.67|10746.67|10743.67|10743.67|10746.67|10746.67|10743.67|10743.67|0
1651153480000|2022-04-28 13:44:40|10743.41|10743.41|10743.76|10743.76|10743.76|10743.76|10743.34|10743.34|0
1651153490000|2022-04-28 13:44:50|10743.67|10743.67|10743.65|10743.65|10743.67|10743.67|10743.65|10743.65|0
1651153500000|2022-04-28 13:45:00|10743.62|10743.62|10748.97|10748.97|10748.97|10748.97|10743.5|10743.5|0
1651153510000|2022-04-28 13:45:10|10748.72|10748.72|10754.78|10754.78|10754.78|10754.78|10748.72|10748.72|0
1651153520000|2022-04-28 13:45:20|10754.99|10754.99|10752.76|10752.76|10755.03|10755.03|10752.76|10752.76|0
1651153530000|2022-04-28 13:45:30|10752.65|10752.65|10752.52|10752.52|10752.65|10752.65|10752.52|10752.52|0
1651153540000|2022-04-28 13:45:40|10752.65|10752.65|10753.99|10753.99|10753.99|10753.99|10752.65|10752.65|0
1651153550000|2022-04-28 13:45:50|10753.6|10753.6|10753.6|10753.6|10753.6|10753.6|10753.6|10753.6|0
1651153560000|2022-04-28 13:46:00|10754.71|10754.71|10754.67|10754.67|10755.85|10755.85|10754.67|10754.67|0
1651153570000|2022-04-28 13:46:10|10754.84|10754.84|10754.49|10754.49|10755.47|10755.47|10754.49|10754.49|0
1651153580000|2022-04-28 13:46:20|10754.09|10754.09|10755.07|10755.07|10755.07|10755.07|10754.09|10754.09|0
1651153590000|2022-04-28 13:46:30|10754.99|10754.99|10756.08|10756.08|10756.08|10756.08|10754.91|10754.91|0
1651153600000|2022-04-28 13:46:40|10756.29|10756.29|10755.32|10755.32|10756.29|10756.29|10755.32|10755.32|0
1651153620000|2022-04-28 13:47:00|10756.29|10756.29|10768.2|10768.2|10768.2|10768.2|10756.29|10756.29|0
1651153630000|2022-04-28 13:47:10|10767.81|10767.81|10766.33|10766.33|10767.81|10767.81|10766.28|10766.28|0
1651153640000|2022-04-28 13:47:20|10767.31|10767.31|10767.49|10767.49|10768.34|10768.34|10766.97|10766.97|0
1651153650000|2022-04-28 13:47:30|10768.47|10768.47|10767.16|10767.16|10768.55|10768.55|10767.16|10767.16|0
1651153660000|2022-04-28 13:47:40|10767.37|10767.37|10771.12|10771.12|10771.12|10771.12|10767.37|10767.37|0
1651153670000|2022-04-28 13:47:50|10771.2|10771.2|10768.57|10768.57|10771.28|10771.28|10768.57|10768.57|0
1651153680000|2022-04-28 13:48:00|10768.39|10768.39|10769.83|10769.83|10769.83|10769.83|10768.39|10768.39|0
1651153690000|2022-04-28 13:48:10|10769.71|10769.71|10769.71|10769.71|10769.71|10769.71|10769.71|10769.71|0
1651153700000|2022-04-28 13:48:20|10770.12|10770.12|10767.71|10767.71|10770.12|10770.12|10767.71|10767.71|0
1651153710000|2022-04-28 13:48:30|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|0
1651153720000|2022-04-28 13:48:40|10767.42|10767.42|10765.13|10765.13|10767.76|10767.76|10765.13|10765.13|0
1651153730000|2022-04-28 13:48:50|10765.28|10765.28|10766.31|10766.31|10766.31|10766.31|10765.28|10765.28|0
1651153740000|2022-04-28 13:49:00|10766.25|10766.25|10764.93|10764.93|10766.25|10766.25|10764.58|10764.58|0
1651153750000|2022-04-28 13:49:10|10765.04|10765.04|10765.2|10765.2|10765.2|10765.2|10765.04|10765.04|0
1651153770000|2022-04-28 13:49:30|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|0
1651153780000|2022-04-28 13:49:40|10764.56|10764.56|10763.05|10763.05|10764.56|10764.56|10763.05|10763.05|0
1651153790000|2022-04-28 13:49:50|10762.98|10762.98|10762.58|10762.58|10762.98|10762.98|10762.58|10762.58|0
1651153800000|2022-04-28 13:50:00|10761.48|10761.48|10759.65|10759.65|10761.48|10761.48|10759.05|10759.05|0
1651153810000|2022-04-28 13:50:10|10759.45|10759.45|10756.12|10756.12|10759.45|10759.45|10755.57|10755.57|0
1651153820000|2022-04-28 13:50:20|10755.79|10755.79|10756.57|10756.57|10756.97|10756.97|10755.79|10755.79|0
1651153830000|2022-04-28 13:50:30|10756.37|10756.37|10756.12|10756.12|10756.37|10756.37|10756.12|10756.12|0
1651153840000|2022-04-28 13:50:40|10755.14|10755.14|10752.6|10752.6|10755.22|10755.22|10752.6|10752.6|0
1651153850000|2022-04-28 13:50:50|10753.78|10753.78|10751.98|10751.98|10753.78|10753.78|10751.98|10751.98|0
1651153860000|2022-04-28 13:51:00|10752.18|10752.18|10749.24|10749.24|10752.18|10752.18|10749.24|10749.24|0
1651153870000|2022-04-28 13:51:10|10748.9|10748.9|10745.11|10745.11|10748.9|10748.9|10745.11|10745.11|0
1651153880000|2022-04-28 13:51:20|10745.51|10745.51|10746.68|10746.68|10746.83|10746.83|10745.51|10745.51|0
1651153900000|2022-04-28 13:51:40|10746.88|10746.88|10747.19|10747.19|10747.19|10747.19|10746.88|10746.88|0
1651153910000|2022-04-28 13:51:50|10747.07|10747.07|10747.19|10747.19|10747.19|10747.19|10747.07|10747.07|0
1651153920000|2022-04-28 13:52:00|10747.4|10747.4|10757.19|10757.19|10757.19|10757.19|10747.19|10747.19|0
1651153930000|2022-04-28 13:52:10|10757.39|10757.39|10757.12|10757.12|10757.54|10757.54|10757.12|10757.12|0
1651153940000|2022-04-28 13:52:20|10755.94|10755.94|10755.51|10755.51|10756.02|10756.02|10755.51|10755.51|0
1651153950000|2022-04-28 13:52:30|10755.11|10755.11|10755.01|10755.01|10755.11|10755.11|10754.61|10754.61|0
1651153960000|2022-04-28 13:52:40|10755.42|10755.42|10756.6|10756.6|10756.6|10756.6|10755.42|10755.42|0
1651153970000|2022-04-28 13:52:50|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|10756.81|0
1651153980000|2022-04-28 13:53:00|10757.79|10757.79|10761.43|10761.43|10761.43|10761.43|10757.79|10757.79|0
1651153990000|2022-04-28 13:53:10|10761.68|10761.68|10762.97|10762.97|10762.97|10762.97|10761.68|10761.68|0
1651154000000|2022-04-28 13:53:20|10764.15|10764.15|10765.13|10765.13|10765.13|10765.13|10764.15|10764.15|0
1651154010000|2022-04-28 13:53:30|10765.17|10765.17|10765.25|10765.25|10765.25|10765.25|10765.17|10765.17|0
1651154020000|2022-04-28 13:53:40|10765.48|10765.48|10766.29|10766.29|10766.46|10766.46|10765.48|10765.48|0
1651154030000|2022-04-28 13:53:50|10766.17|10766.17|10765.67|10765.67|10766.17|10766.17|10764.01|10764.01|0
1651154050000|2022-04-28 13:54:10|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|10765.47|0
1651154060000|2022-04-28 13:54:20|10766.65|10766.65|10767.28|10767.28|10768.47|10768.47|10766.65|10766.65|0
1651154070000|2022-04-28 13:54:30|10766.1|10766.1|10768.49|10768.49|10768.49|10768.49|10765.89|10765.89|0
1651154080000|2022-04-28 13:54:40|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|0
1651154090000|2022-04-28 13:54:50|10768.49|10768.49|10768.49|10768.49|10768.49|10768.49|10768.49|10768.49|0
1651154100000|2022-04-28 13:55:00|10768.26|10768.26|10765.24|10765.24|10768.26|10768.26|10765.24|10765.24|0
1651154110000|2022-04-28 13:55:10|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|0
1651154120000|2022-04-28 13:55:20|10766.3|10766.3|10766.47|10766.47|10766.47|10766.47|10766.3|10766.3|0
1651154140000|2022-04-28 13:55:40|10766.26|10766.26|10763.91|10763.91|10766.47|10766.47|10763.91|10763.91|0
1651154150000|2022-04-28 13:55:50|10762.72|10762.72|10760.18|10760.18|10762.72|10762.72|10759.68|10759.68|0
1651154160000|2022-04-28 13:56:00|10760.1|10760.1|10761.25|10761.25|10761.32|10761.32|10760.1|10760.1|0
1651154170000|2022-04-28 13:56:10|10763.62|10763.62|10762.72|10762.72|10763.62|10763.62|10762.72|10762.72|0
1651154180000|2022-04-28 13:56:20|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|10763.12|0
1651154190000|2022-04-28 13:56:30|10763.52|10763.52|10763.03|10763.03|10763.52|10763.52|10762.64|10762.64|0
1651154210000|2022-04-28 13:56:50|10764.22|10764.22|10765.27|10765.27|10765.27|10765.27|10764.22|10764.22|0
1651154220000|2022-04-28 13:57:00|10765.7|10765.7|10767.74|10767.74|10767.86|10767.86|10765.7|10765.7|0
1651154230000|2022-04-28 13:57:10|10768.72|10768.72|10769.11|10769.11|10769.11|10769.11|10768.72|10768.72|0
1651154240000|2022-04-28 13:57:20|10767.93|10767.93|10766.95|10766.95|10767.93|10767.93|10766.95|10766.95|0
1651154260000|2022-04-28 13:57:40|10766.74|10766.74|10767.32|10767.32|10767.72|10767.72|10766.74|10766.74|0
1651154270000|2022-04-28 13:57:50|10768.7|10768.7|10768.7|10768.7|10768.7|10768.7|10768.7|10768.7|0
1651154280000|2022-04-28 13:58:00|10768.58|10768.58|10765.39|10765.39|10768.58|10768.58|10765.39|10765.39|0
1651154290000|2022-04-28 13:58:10|10765.33|10765.33|10765.71|10765.71|10765.71|10765.71|10764.52|10764.52|0
1651154300000|2022-04-28 13:58:20|10765.5|10765.5|10765.42|10765.42|10765.5|10765.5|10765.02|10765.02|0
1651154310000|2022-04-28 13:58:30|10765.02|10765.02|10765.32|10765.32|10765.82|10765.82|10765.02|10765.02|0
1651154320000|2022-04-28 13:58:40|10765.4|10765.4|10765.56|10765.56|10765.56|10765.56|10765.4|10765.4|0
1651154330000|2022-04-28 13:58:50|10764.58|10764.58|10764.66|10764.66|10764.66|10764.66|10764.58|10764.58|0
1651154340000|2022-04-28 13:59:00|10765.05|10765.05|10764.84|10764.84|10765.45|10765.45|10764.84|10764.84|0
1651154350000|2022-04-28 13:59:10|10765.05|10765.05|10764.49|10764.49|10765.32|10765.32|10764.49|10764.49|0
1651154360000|2022-04-28 13:59:20|10764.08|10764.08|10763.8|10763.8|10764.28|10764.28|10762.99|10762.99|0
1651154370000|2022-04-28 13:59:30|10762.83|10762.83|10762.69|10762.69|10762.83|10762.83|10761.64|10761.64|0
1651154380000|2022-04-28 13:59:40|10762.75|10762.75|10762.27|10762.27|10762.76|10762.76|10762.27|10762.27|0
1651154390000|2022-04-28 13:59:50|10762.2|10762.2|10759.38|10759.38|10762.2|10762.2|10759.38|10759.38|0
1651154400000|2022-04-28 14:00:00|10758.96|10758.96|10758.8|10758.8|10758.96|10758.96|10756.06|10756.06|0
1651154410000|2022-04-28 14:00:10|10757.42|10757.42|10758|10758|10758|10758|10757.31|10757.31|0
1651154420000|2022-04-28 14:00:20|10756.81|10756.81|10752.86|10752.86|10756.81|10756.81|10752.31|10752.31|0
1651154430000|2022-04-28 14:00:30|10752.52|10752.52|10752.81|10752.81|10752.97|10752.97|10752.4|10752.4|0
1651154440000|2022-04-28 14:00:40|10752|10752|10750.52|10750.52|10752|10752|10750.52|10750.52|0
1651154450000|2022-04-28 14:00:50|10750.93|10750.93|10749.98|10749.98|10750.93|10750.93|10749.32|10749.32|0
1651154460000|2022-04-28 14:01:00|10750.41|10750.41|10749.19|10749.19|10750.56|10750.56|10749.19|10749.19|0
1651154470000|2022-04-28 14:01:10|10749.58|10749.58|10749.19|10749.19|10749.58|10749.58|10749.19|10749.19|0
1651154480000|2022-04-28 14:01:20|10747.6|10747.6|10747.77|10747.77|10749.18|10749.18|10747.2|10747.2|0
1651154490000|2022-04-28 14:01:30|10748.16|10748.16|10746.33|10746.33|10748.16|10748.16|10746.33|10746.33|0
1651154500000|2022-04-28 14:01:40|10746.13|10746.13|10746.92|10746.92|10746.92|10746.92|10746.13|10746.13|0
1651154510000|2022-04-28 14:01:50|10747.03|10747.03|10746.36|10746.36|10747.03|10747.03|10745.96|10745.96|0
1651154530000|2022-04-28 14:02:10|10746.66|10746.66|10746.87|10746.87|10746.87|10746.87|10746.46|10746.46|0
1651154540000|2022-04-28 14:02:20|10746.99|10746.99|10746.97|10746.97|10749.67|10749.67|10746.97|10746.97|0
1651154550000|2022-04-28 14:02:30|10746.86|10746.86|10746.86|10746.86|10748.04|10748.04|10746.86|10746.86|0
1651154560000|2022-04-28 14:02:40|10745.67|10745.67|10744.31|10744.31|10745.67|10745.67|10744.1|10744.1|0
1651154570000|2022-04-28 14:02:50|10744.7|10744.7|10743.12|10743.12|10744.7|10744.7|10743.12|10743.12|0
1651154580000|2022-04-28 14:03:00|10744.31|10744.31|10744.54|10744.54|10745.51|10745.51|10743.12|10743.12|0
1651154590000|2022-04-28 14:03:10|10744.41|10744.41|10742.83|10742.83|10744.41|10744.41|10742.83|10742.83|0
1651154600000|2022-04-28 14:03:20|10743.23|10743.23|10744.35|10744.35|10744.35|10744.35|10743.23|10743.23|0
1651154610000|2022-04-28 14:03:30|10744.14|10744.14|10745.7|10745.7|10746.09|10746.09|10744.14|10744.14|0
1651154620000|2022-04-28 14:03:40|10744.72|10744.72|10744.3|10744.3|10744.72|10744.72|10744.3|10744.3|0
1651154630000|2022-04-28 14:03:50|10744.69|10744.69|10743.18|10743.18|10745.67|10745.67|10743.18|10743.18|0
1651154650000|2022-04-28 14:04:10|10743.89|10743.89|10745.76|10745.76|10745.76|10745.76|10743.89|10743.89|0
1651154660000|2022-04-28 14:04:20|10746.74|10746.74|10745.36|10745.36|10746.94|10746.94|10745.36|10745.36|0
1651154670000|2022-04-28 14:04:30|10744.18|10744.18|10744.18|10744.18|10744.18|10744.18|10744.18|10744.18|0
1651154680000|2022-04-28 14:04:40|10743.83|10743.83|10743.08|10743.08|10743.83|10743.83|10743.08|10743.08|0
1651154690000|2022-04-28 14:04:50|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|10742.68|0
1651154700000|2022-04-28 14:05:00|10740.33|10740.33|10737.51|10737.51|10740.33|10740.33|10737.51|10737.51|0
1651154710000|2022-04-28 14:05:10|10737.9|10737.9|10738.63|10738.63|10738.88|10738.88|10737.9|10737.9|0
1651154720000|2022-04-28 14:05:20|10738.42|10738.42|10735.49|10735.49|10738.42|10738.42|10735.49|10735.49|0
1651154730000|2022-04-28 14:05:30|10735.55|10735.55|10729.38|10729.38|10735.55|10735.55|10729.31|10729.31|0
1651154740000|2022-04-28 14:05:40|10730.33|10730.33|10731.28|10731.28|10731.28|10731.28|10729.38|10729.38|0
1651154750000|2022-04-28 14:05:50|10731.03|10731.03|10729.26|10729.26|10731.03|10731.03|10729.26|10729.26|0
1651154760000|2022-04-28 14:06:00|10730.23|10730.23|10728.02|10728.02|10730.23|10730.23|10728.02|10728.02|0
1651154770000|2022-04-28 14:06:10|10728.18|10728.18|10728.72|10728.72|10728.72|10728.72|10728.18|10728.18|0
1651154780000|2022-04-28 14:06:20|10729.33|10729.33|10733.09|10733.09|10733.09|10733.09|10729.23|10729.23|0
1651154790000|2022-04-28 14:06:30|10733.2|10733.2|10732.86|10732.86|10733.32|10733.32|10732.62|10732.62|0
1651154810000|2022-04-28 14:06:50|10732.97|10732.97|10732.97|10732.97|10732.97|10732.97|10732.97|10732.97|0
1651154820000|2022-04-28 14:07:00|10733.1|10733.1|10734.28|10734.28|10734.28|10734.28|10733.1|10733.1|0
1651154830000|2022-04-28 14:07:10|10734.21|10734.21|10732.9|10732.9|10734.21|10734.21|10732.9|10732.9|0
1651154840000|2022-04-28 14:07:20|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|0
1651154850000|2022-04-28 14:07:30|10733.41|10733.41|10734.78|10734.78|10734.78|10734.78|10733.41|10733.41|0
1651154860000|2022-04-28 14:07:40|10734.99|10734.99|10734.49|10734.49|10734.99|10734.99|10734.49|10734.49|0
1651154870000|2022-04-28 14:07:50|10734.75|10734.75|10736.36|10736.36|10736.36|10736.36|10734.75|10734.75|0
1651154880000|2022-04-28 14:08:00|10736.96|10736.96|10738.78|10738.78|10738.78|10738.78|10736.96|10736.96|0
1651154890000|2022-04-28 14:08:10|10739.75|10739.75|10737.83|10737.83|10739.75|10739.75|10737.83|10737.83|0
1651154900000|2022-04-28 14:08:20|10739.01|10739.01|10739.01|10739.01|10739.01|10739.01|10739.01|10739.01|0
1651154910000|2022-04-28 14:08:30|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|10739.99|0
1651154920000|2022-04-28 14:08:40|10739.91|10739.91|10740.28|10740.28|10740.65|10740.65|10738.12|10738.12|0
1651154930000|2022-04-28 14:08:50|10740.47|10740.47|10742.58|10742.58|10742.58|10742.58|10740.47|10740.47|0
1651154940000|2022-04-28 14:09:00|10742.61|10742.61|10742.91|10742.91|10742.91|10742.91|10742.61|10742.61|0
1651154950000|2022-04-28 14:09:10|10740.75|10740.75|10739.59|10739.59|10740.75|10740.75|10739.59|10739.59|0
1651154960000|2022-04-28 14:09:20|10739.19|10739.19|10738.79|10738.79|10739.19|10739.19|10738.79|10738.79|0
1651154970000|2022-04-28 14:09:30|10738.63|10738.63|10739.16|10739.16|10739.16|10739.16|10738.42|10738.42|0
1651154980000|2022-04-28 14:09:40|10738.86|10738.86|10738.62|10738.62|10738.86|10738.86|10738.62|10738.62|0
1651154990000|2022-04-28 14:09:50|10738.97|10738.97|10739.24|10739.24|10739.24|10739.24|10738.84|10738.84|0
1651155000000|2022-04-28 14:10:00|10739.04|10739.04|10737.8|10737.8|10739.04|10739.04|10736.83|10736.83|0
1651155010000|2022-04-28 14:10:10|10738.31|10738.31|10738.86|10738.86|10738.86|10738.86|10738.31|10738.31|0
1651155020000|2022-04-28 14:10:20|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|10738.65|0
1651155030000|2022-04-28 14:10:30|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|10738.86|0
1651155040000|2022-04-28 14:10:40|10738.36|10738.36|10738.36|10738.36|10738.36|10738.36|10738.36|10738.36|0
1651155060000|2022-04-28 14:11:00|10738.49|10738.49|10737.3|10737.3|10738.49|10738.49|10737.3|10737.3|0
1651155070000|2022-04-28 14:11:10|10735.98|10735.98|10735.16|10735.16|10735.98|10735.98|10735.01|10735.01|0
1651155080000|2022-04-28 14:11:20|10735.56|10735.56|10736.42|10736.42|10736.42|10736.42|10735.44|10735.44|0
1651155090000|2022-04-28 14:11:30|10736.29|10736.29|10736.29|10736.29|10736.29|10736.29|10736.29|10736.29|0
1651155100000|2022-04-28 14:11:40|10737.47|10737.47|10737.26|10737.26|10737.47|10737.47|10737.26|10737.26|0
1651155110000|2022-04-28 14:11:50|10736.92|10736.92|10736.68|10736.68|10736.92|10736.92|10736.68|10736.68|0
1651155120000|2022-04-28 14:12:00|10736.37|10736.37|10732.63|10732.63|10736.37|10736.37|10732.03|10732.03|0
1651155130000|2022-04-28 14:12:10|10732.81|10732.81|10732.43|10732.43|10732.81|10732.81|10731.22|10731.22|0
1651155140000|2022-04-28 14:12:20|10731.45|10731.45|10731.45|10731.45|10732.43|10732.43|10731.45|10731.45|0
1651155150000|2022-04-28 14:12:30|10731.93|10731.93|10731.51|10731.51|10732.98|10732.98|10731.51|10731.51|0
1651155160000|2022-04-28 14:12:40|10731.33|10731.33|10733.02|10733.02|10733.02|10733.02|10731.33|10731.33|0
1651155170000|2022-04-28 14:12:50|10733.25|10733.25|10728.89|10728.89|10733.25|10733.25|10728.89|10728.89|0
1651155180000|2022-04-28 14:13:00|10729.37|10729.37|10728.93|10728.93|10729.37|10729.37|10728.93|10728.93|0
1651155190000|2022-04-28 14:13:10|10726.61|10726.61|10724.26|10724.26|10726.61|10726.61|10724.18|10724.18|0
1651155200000|2022-04-28 14:13:20|10724.47|10724.47|10726.16|10726.16|10726.16|10726.16|10724.47|10724.47|0
1651155210000|2022-04-28 14:13:30|10726.23|10726.23|10726.63|10726.63|10726.63|10726.63|10726.13|10726.13|0
1651155220000|2022-04-28 14:13:40|10726.74|10726.74|10727.93|10727.93|10727.93|10727.93|10726.74|10726.74|0
1651155230000|2022-04-28 14:13:50|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|0
1651155240000|2022-04-28 14:14:00|10727.93|10727.93|10728.73|10728.73|10728.73|10728.73|10727.93|10727.93|0
1651155250000|2022-04-28 14:14:10|10729.71|10729.71|10729.48|10729.48|10731.43|10731.43|10729.4|10729.4|0
1651155260000|2022-04-28 14:14:20|10730.66|10730.66|10728.47|10728.47|10731.06|10731.06|10728.47|10728.47|0
1651155270000|2022-04-28 14:14:30|10728.94|10728.94|10730.12|10730.12|10730.59|10730.59|10728.94|10728.94|0
1651155280000|2022-04-28 14:14:40|10729.99|10729.99|10730.33|10730.33|10730.33|10730.33|10729.99|10729.99|0
1651155290000|2022-04-28 14:14:50|10730.26|10730.26|10730.41|10730.41|10730.41|10730.41|10730.13|10730.13|0
1651155300000|2022-04-28 14:15:00|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|10730.15|0
1651155310000|2022-04-28 14:15:10|10730.36|10730.36|10730.78|10730.78|10730.78|10730.78|10730.36|10730.36|0
1651155320000|2022-04-28 14:15:20|10731.18|10731.18|10731.67|10731.67|10731.67|10731.67|10731.18|10731.18|0
1651155330000|2022-04-28 14:15:30|10730.49|10730.49|10729.17|10729.17|10730.49|10730.49|10728.19|10728.19|0
1651155340000|2022-04-28 14:15:40|10729.24|10729.24|10729.24|10729.24|10729.24|10729.24|10729.24|10729.24|0
1651155360000|2022-04-28 14:16:00|10728.77|10728.77|10728.3|10728.3|10728.77|10728.77|10728.3|10728.3|0
1651155370000|2022-04-28 14:16:10|10727.32|10727.32|10727.55|10727.55|10728.18|10728.18|10725.9|10725.9|0
1651155380000|2022-04-28 14:16:20|10727.94|10727.94|10728.58|10728.58|10729.06|10729.06|10727.94|10727.94|0
1651155390000|2022-04-28 14:16:30|10728.7|10728.7|10728.54|10728.54|10728.75|10728.75|10728.23|10728.23|0
1651155400000|2022-04-28 14:16:40|10729.02|10729.02|10732.03|10732.03|10732.03|10732.03|10729.02|10729.02|0
1651155410000|2022-04-28 14:16:50|10732.54|10732.54|10735.27|10735.27|10735.27|10735.27|10732.54|10732.54|0
1651155420000|2022-04-28 14:17:00|10735.39|10735.39|10735.28|10735.28|10735.39|10735.39|10735.19|10735.19|0
1651155430000|2022-04-28 14:17:10|10735.68|10735.68|10737.32|10737.32|10737.82|10737.82|10734.68|10734.68|0
1651155450000|2022-04-28 14:17:30|10736.34|10736.34|10735.48|10735.48|10736.34|10736.34|10735.15|10735.15|0
1651155460000|2022-04-28 14:17:40|10735.09|10735.09|10735.48|10735.48|10735.48|10735.48|10735.09|10735.09|0
1651155470000|2022-04-28 14:17:50|10734.3|10734.3|10734.7|10734.7|10734.87|10734.87|10734.15|10734.15|0
1651155480000|2022-04-28 14:18:00|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|0
1651155490000|2022-04-28 14:18:10|10734.23|10734.23|10736.65|10736.65|10736.65|10736.65|10734.23|10734.23|0
1651155500000|2022-04-28 14:18:20|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1651155510000|2022-04-28 14:18:30|10738.03|10738.03|10738.76|10738.76|10738.76|10738.76|10738.03|10738.03|0
1651155520000|2022-04-28 14:18:40|10738.89|10738.89|10739.8|10739.8|10739.8|10739.8|10737.91|10737.91|0
1651155530000|2022-04-28 14:18:50|10739.94|10739.94|10743.47|10743.47|10743.47|10743.47|10739.94|10739.94|0
1651155540000|2022-04-28 14:19:00|10743.68|10743.68|10743.9|10743.9|10744.3|10744.3|10743.68|10743.68|0
1651155550000|2022-04-28 14:19:10|10743.56|10743.56|10744.58|10744.58|10744.58|10744.58|10743.56|10743.56|0
1651155560000|2022-04-28 14:19:20|10745.27|10745.27|10747.32|10747.32|10747.32|10747.32|10745.27|10745.27|0
1651155570000|2022-04-28 14:19:30|10747.58|10747.58|10747.95|10747.95|10747.95|10747.95|10747.44|10747.44|0
1651155580000|2022-04-28 14:19:40|10748.92|10748.92|10750.88|10750.88|10750.88|10750.88|10748.92|10748.92|0
1651155590000|2022-04-28 14:19:50|10750.99|10750.99|10751.92|10751.92|10753.1|10753.1|10750.99|10750.99|0
1651155600000|2022-04-28 14:20:00|10751.71|10751.71|10747.67|10747.67|10751.71|10751.71|10747.67|10747.67|0
1651155610000|2022-04-28 14:20:10|10747.56|10747.56|10745.13|10745.13|10747.56|10747.56|10745.13|10745.13|0
1651155620000|2022-04-28 14:20:20|10746.1|10746.1|10746.93|10746.93|10748.13|10748.13|10745.76|10745.76|0
1651155630000|2022-04-28 14:20:30|10747.33|10747.33|10748.75|10748.75|10748.75|10748.75|10747.33|10747.33|0
1651155640000|2022-04-28 14:20:40|10749.14|10749.14|10749.09|10749.09|10749.49|10749.49|10749.09|10749.09|0
1651155650000|2022-04-28 14:20:50|10749.49|10749.49|10751.28|10751.28|10751.28|10751.28|10749.49|10749.49|0
1651155660000|2022-04-28 14:21:00|10751.67|10751.67|10750.54|10750.54|10751.8|10751.8|10750.54|10750.54|0
1651155670000|2022-04-28 14:21:10|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|10751.52|0
1651155680000|2022-04-28 14:21:20|10751.26|10751.26|10750.96|10750.96|10751.26|10751.26|10750.96|10750.96|0
1651155690000|2022-04-28 14:21:30|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|10751.35|0
1651155700000|2022-04-28 14:21:40|10751.75|10751.75|10749.38|10749.38|10751.75|10751.75|10749.38|10749.38|0
1651155710000|2022-04-28 14:21:50|10748.98|10748.98|10750.24|10750.24|10750.24|10750.24|10748.98|10748.98|0
1651155720000|2022-04-28 14:22:00|10751.42|10751.42|10753.32|10753.32|10753.32|10753.32|10751.42|10751.42|0
1651155730000|2022-04-28 14:22:10|10753.19|10753.19|10753.73|10753.73|10753.73|10753.73|10753.19|10753.19|0
1651155740000|2022-04-28 14:22:20|10752.41|10752.41|10750.57|10750.57|10752.41|10752.41|10750.57|10750.57|0
1651155750000|2022-04-28 14:22:30|10750.06|10750.06|10750.95|10750.95|10751.12|10751.12|10749.94|10749.94|0
1651155760000|2022-04-28 14:22:40|10751.46|10751.46|10751.58|10751.58|10751.58|10751.58|10749.93|10749.93|0
1651155770000|2022-04-28 14:22:50|10751.19|10751.19|10749.83|10749.83|10751.19|10751.19|10749.32|10749.32|0
1651155780000|2022-04-28 14:23:00|10749.91|10749.91|10748.84|10748.84|10749.91|10749.91|10748.84|10748.84|0
1651155790000|2022-04-28 14:23:10|10748.76|10748.76|10749.69|10749.69|10749.95|10749.95|10748.76|10748.76|0
1651155810000|2022-04-28 14:23:30|10749.61|10749.61|10748.06|10748.06|10749.9|10749.9|10748.06|10748.06|0
1651155820000|2022-04-28 14:23:40|10749.25|10749.25|10749.25|10749.25|10749.25|10749.25|10749.25|10749.25|0
1651155830000|2022-04-28 14:23:50|10748.06|10748.06|10745.67|10745.67|10748.06|10748.06|10745.32|10745.32|0
1651155840000|2022-04-28 14:24:00|10745.32|10745.32|10743.63|10743.63|10745.48|10745.48|10743.63|10743.63|0
1651155850000|2022-04-28 14:24:10|10743.56|10743.56|10745.87|10745.87|10746.29|10746.29|10743.56|10743.56|0
1651155860000|2022-04-28 14:24:20|10744.69|10744.69|10744.69|10744.69|10744.69|10744.69|10744.69|10744.69|0
1651155870000|2022-04-28 14:24:30|10744.34|10744.34|10743.94|10743.94|10744.34|10744.34|10743.94|10743.94|0
1651155880000|2022-04-28 14:24:40|10743.86|10743.86|10741.59|10741.59|10743.94|10743.94|10740.4|10740.4|0
1651155890000|2022-04-28 14:24:50|10741.19|10741.19|10742.03|10742.03|10742.03|10742.03|10740.84|10740.84|0
1651155900000|2022-04-28 14:25:00|10741.05|10741.05|10742.23|10742.23|10742.58|10742.58|10741.05|10741.05|0
1651155910000|2022-04-28 14:25:10|10741.97|10741.97|10735.43|10735.43|10741.97|10741.97|10735.43|10735.43|0
1651155920000|2022-04-28 14:25:20|10735.23|10735.23|10732.46|10732.46|10735.76|10735.76|10732.16|10732.16|0
1651155930000|2022-04-28 14:25:30|10732.66|10732.66|10733.33|10733.33|10733.33|10733.33|10732.66|10732.66|0
1651155940000|2022-04-28 14:25:40|10733.54|10733.54|10734.94|10734.94|10735.18|10735.18|10733.54|10733.54|0
1651155950000|2022-04-28 14:25:50|10734.54|10734.54|10734.9|10734.9|10734.9|10734.9|10732.66|10732.66|0
1651155960000|2022-04-28 14:26:00|10734.7|10734.7|10736.15|10736.15|10736.15|10736.15|10734.49|10734.49|0
1651155970000|2022-04-28 14:26:10|10734.96|10734.96|10735.52|10735.52|10735.52|10735.52|10734.34|10734.34|0
1651155980000|2022-04-28 14:26:20|10735.18|10735.18|10734.2|10734.2|10735.18|10735.18|10734.2|10734.2|0
1651155990000|2022-04-28 14:26:30|10735.18|10735.18|10736.1|10736.1|10736.23|10736.23|10735.18|10735.18|0
1651156000000|2022-04-28 14:26:40|10735.97|10735.97|10734.99|10734.99|10735.97|10735.97|10734.99|10734.99|0
1651156010000|2022-04-28 14:26:50|10734.6|10734.6|10733.3|10733.3|10734.6|10734.6|10733.3|10733.3|0
1651156020000|2022-04-28 14:27:00|10732.95|10732.95|10730.38|10730.38|10732.95|10732.95|10730.38|10730.38|0
1651156030000|2022-04-28 14:27:10|10729.44|10729.44|10728.57|10728.57|10729.44|10729.44|10728.02|10728.02|0
1651156040000|2022-04-28 14:27:20|10729.04|10729.04|10728.84|10728.84|10729.04|10729.04|10728.84|10728.84|0
1651156050000|2022-04-28 14:27:30|10728.44|10728.44|10729.19|10729.19|10729.19|10729.19|10727.06|10727.06|0
1651156060000|2022-04-28 14:27:40|10729.48|10729.48|10729.48|10729.48|10729.48|10729.48|10729.48|10729.48|0
1651156070000|2022-04-28 14:27:50|10727.9|10727.9|10727.43|10727.43|10727.9|10727.9|10727.43|10727.43|0
1651156080000|2022-04-28 14:28:00|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|10727.66|0
1651156090000|2022-04-28 14:28:10|10727.87|10727.87|10728.21|10728.21|10728.21|10728.21|10727.87|10727.87|0
1651156110000|2022-04-28 14:28:30|10728.61|10728.61|10728.31|10728.31|10728.66|10728.66|10728.31|10728.31|0
1651156120000|2022-04-28 14:28:40|10727.97|10727.97|10726.92|10726.92|10727.97|10727.97|10726.92|10726.92|0
1651156130000|2022-04-28 14:28:50|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|0
1651156140000|2022-04-28 14:29:00|10727.27|10727.27|10727.33|10727.33|10728.65|10728.65|10727.27|10727.27|0
1651156150000|2022-04-28 14:29:10|10727.67|10727.67|10727.67|10727.67|10727.67|10727.67|10727.67|10727.67|0
1651156160000|2022-04-28 14:29:20|10727.87|10727.87|10729.06|10729.06|10729.06|10729.06|10727.87|10727.87|0
1651156170000|2022-04-28 14:29:30|10729.03|10729.03|10726.27|10726.27|10729.03|10729.03|10726.27|10726.27|0
1651156180000|2022-04-28 14:29:40|10726.67|10726.67|10726.2|10726.2|10726.67|10726.67|10726.2|10726.2|0
1651156190000|2022-04-28 14:29:50|10726.67|10726.67|10725.4|10725.4|10726.67|10726.67|10725.4|10725.4|0
1651156200000|2022-04-28 14:30:00|10725.17|10725.17|10724.72|10724.72|10725.3|10725.3|10722.66|10722.66|0
1651156210000|2022-04-28 14:30:10|10724.33|10724.33|10723.84|10723.84|10724.33|10724.33|10723.84|10723.84|0
1651156220000|2022-04-28 14:30:20|10723.92|10723.92|10724.32|10724.32|10724.32|10724.32|10723.92|10723.92|0
1651156230000|2022-04-28 14:30:30|10723.13|10723.13|10719.73|10719.73|10723.13|10723.13|10719.73|10719.73|0
1651156240000|2022-04-28 14:30:40|10721.69|10721.69|10722.39|10722.39|10723.39|10723.39|10721.69|10721.69|0
1651156250000|2022-04-28 14:30:50|10721.99|10721.99|10719.95|10719.95|10721.99|10721.99|10719.95|10719.95|0
1651156260000|2022-04-28 14:31:00|10719.79|10719.79|10718.4|10718.4|10719.79|10719.79|10718.05|10718.05|0
1651156270000|2022-04-28 14:31:10|10717.42|10717.42|10717.3|10717.3|10717.42|10717.42|10717.3|10717.3|0
1651156280000|2022-04-28 14:31:20|10716.51|10716.51|10715.77|10715.77|10716.88|10716.88|10715.38|10715.38|0
1651156290000|2022-04-28 14:31:30|10715.59|10715.59|10714.21|10714.21|10715.59|10715.59|10714.21|10714.21|0
1651156300000|2022-04-28 14:31:40|10713.7|10713.7|10713.31|10713.31|10713.7|10713.7|10713.31|10713.31|0
1651156310000|2022-04-28 14:31:50|10713.52|10713.52|10712.64|10712.64|10713.52|10713.52|10712.14|10712.14|0
1651156320000|2022-04-28 14:32:00|10712.48|10712.48|10710.5|10710.5|10712.48|10712.48|10710.5|10710.5|0
1651156330000|2022-04-28 14:32:10|10710.13|10710.13|10711.66|10711.66|10711.66|10711.66|10709.87|10709.87|0
1651156340000|2022-04-28 14:32:20|10711.87|10711.87|10711.1|10711.1|10712.08|10712.08|10711.1|10711.1|0
1651156350000|2022-04-28 14:32:30|10711.02|10711.02|10708.61|10708.61|10711.02|10711.02|10708.61|10708.61|0
1651156360000|2022-04-28 14:32:40|10708.49|10708.49|10707.92|10707.92|10708.49|10708.49|10707.46|10707.46|0
1651156370000|2022-04-28 14:32:50|10707.8|10707.8|10706.16|10706.16|10707.88|10707.88|10706.16|10706.16|0
1651156380000|2022-04-28 14:33:00|10706.21|10706.21|10704.31|10704.31|10706.21|10706.21|10703.84|10703.84|0
1651156390000|2022-04-28 14:33:10|10705.26|10705.26|10703.65|10703.65|10705.26|10705.26|10703.21|10703.21|0
1651156400000|2022-04-28 14:33:20|10704.12|10704.12|10704.18|10704.18|10704.66|10704.66|10704.12|10704.12|0
1651156410000|2022-04-28 14:33:30|10703.78|10703.78|10703.02|10703.02|10703.78|10703.78|10703.02|10703.02|0
1651156420000|2022-04-28 14:33:40|10701.43|10701.43|10701.43|10701.43|10701.43|10701.43|10701.43|10701.43|0
1651156430000|2022-04-28 14:33:50|10701.2|10701.2|10700.93|10700.93|10701.2|10701.2|10700.93|10700.93|0
1651156440000|2022-04-28 14:34:00|10700.14|10700.14|10701.91|10701.91|10701.91|10701.91|10699.9|10699.9|0
1651156450000|2022-04-28 14:34:10|10702.71|10702.71|10703.89|10703.89|10704.87|10704.87|10702.71|10702.71|0
1651156460000|2022-04-28 14:34:20|10703.48|10703.48|10701.68|10701.68|10703.6|10703.6|10701.68|10701.68|0
1651156470000|2022-04-28 14:34:30|10701.8|10701.8|10704.02|10704.02|10704.23|10704.23|10701.8|10701.8|0
1651156480000|2022-04-28 14:34:40|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|0
1651156490000|2022-04-28 14:34:50|10703.84|10703.84|10703.45|10703.45|10703.84|10703.84|10703.32|10703.32|0
1651156500000|2022-04-28 14:35:00|10703.34|10703.34|10702.35|10702.35|10703.34|10703.34|10697.66|10697.66|0
1651156510000|2022-04-28 14:35:10|10702.75|10702.75|10703.31|10703.31|10703.31|10703.31|10702.75|10702.75|0
1651156520000|2022-04-28 14:35:20|10703.71|10703.71|10703.56|10703.56|10704.17|10704.17|10703.56|10703.56|0
1651156530000|2022-04-28 14:35:30|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|10703.82|0
1651156540000|2022-04-28 14:35:40|10703.7|10703.7|10703.54|10703.54|10703.7|10703.7|10703.54|10703.54|0
1651156550000|2022-04-28 14:35:50|10703.34|10703.34|10703.54|10703.54|10703.54|10703.54|10703.34|10703.34|0
1651156560000|2022-04-28 14:36:00|10702.56|10702.56|10703.54|10703.54|10703.54|10703.54|10702.35|10702.35|0
1651156570000|2022-04-28 14:36:10|10704.52|10704.52|10703.52|10703.52|10704.59|10704.59|10703.52|10703.52|0
1651156580000|2022-04-28 14:36:20|10702.54|10702.54|10704.12|10704.12|10704.12|10704.12|10702.54|10702.54|0
1651156590000|2022-04-28 14:36:30|10704.33|10704.33|10704.21|10704.21|10704.33|10704.33|10704.21|10704.21|0
1651156600000|2022-04-28 14:36:40|10704.06|10704.06|10704.74|10704.74|10704.74|10704.74|10704.06|10704.06|0
1651156610000|2022-04-28 14:36:50|10704.24|10704.24|10704.88|10704.88|10705.04|10705.04|10704.24|10704.24|0
1651156620000|2022-04-28 14:37:00|10705.38|10705.38|10705.19|10705.19|10705.38|10705.38|10705.12|10705.12|0
1651156630000|2022-04-28 14:37:10|10705.35|10705.35|10705.16|10705.16|10705.35|10705.35|10705.16|10705.16|0
1651156640000|2022-04-28 14:37:20|10706.14|10706.14|10708.75|10708.75|10708.85|10708.85|10706.14|10706.14|0
1651156650000|2022-04-28 14:37:30|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|10709.01|0
1651156660000|2022-04-28 14:37:40|10709.11|10709.11|10710.79|10710.79|10710.79|10710.79|10708.65|10708.65|0
1651156670000|2022-04-28 14:37:50|10711.19|10711.19|10712.7|10712.7|10712.7|10712.7|10711.07|10711.07|0
1651156680000|2022-04-28 14:38:00|10712.63|10712.63|10710.49|10710.49|10712.83|10712.83|10710.49|10710.49|0
1651156690000|2022-04-28 14:38:10|10710.57|10710.57|10710.34|10710.34|10710.75|10710.75|10710.34|10710.34|0
1651156700000|2022-04-28 14:38:20|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|0
1651156710000|2022-04-28 14:38:30|10709.94|10709.94|10709.85|10709.85|10709.94|10709.94|10709.74|10709.74|0
1651156720000|2022-04-28 14:38:40|10709.65|10709.65|10709.65|10709.65|10709.65|10709.65|10709.65|10709.65|0
1651156730000|2022-04-28 14:38:50|10710.26|10710.26|10710.88|10710.88|10711.78|10711.78|10710.26|10710.26|0
1651156740000|2022-04-28 14:39:00|10711.18|10711.18|10711.86|10711.86|10711.86|10711.86|10711.18|10711.18|0
1651156760000|2022-04-28 14:39:20|10711.98|10711.98|10713.79|10713.79|10713.79|10713.79|10711.98|10711.98|0
1651156780000|2022-04-28 14:39:40|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|10712.6|0
1651156790000|2022-04-28 14:39:50|10711.63|10711.63|10711.12|10711.12|10711.63|10711.63|10711.12|10711.12|0
1651156800000|2022-04-28 14:40:00|10710.91|10710.91|10711.58|10711.58|10711.58|10711.58|10709.89|10709.89|0
1651156810000|2022-04-28 14:40:10|10712.08|10712.08|10712.29|10712.29|10712.29|10712.29|10712.08|10712.08|0
1651156820000|2022-04-28 14:40:20|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|0
1651156830000|2022-04-28 14:40:30|10712.92|10712.92|10714.17|10714.17|10714.17|10714.17|10711.95|10711.95|0
1651156840000|2022-04-28 14:40:40|10714.3|10714.3|10717.56|10717.56|10717.56|10717.56|10714.23|10714.23|0
1651156850000|2022-04-28 14:40:50|10717.68|10717.68|10716.21|10716.21|10717.68|10717.68|10716.21|10716.21|0
1651156860000|2022-04-28 14:41:00|10716.19|10716.19|10714.84|10714.84|10716.19|10716.19|10714.73|10714.73|0
1651156870000|2022-04-28 14:41:10|10715.25|10715.25|10715.05|10715.05|10715.25|10715.25|10715.05|10715.05|0
1651156880000|2022-04-28 14:41:20|10714.93|10714.93|10715.06|10715.06|10715.06|10715.06|10714.93|10714.93|0
1651156890000|2022-04-28 14:41:30|10715.14|10715.14|10715.84|10715.84|10715.9|10715.9|10715.14|10715.14|0
1651156900000|2022-04-28 14:41:40|10715.44|10715.44|10715.45|10715.45|10715.45|10715.45|10715.37|10715.37|0
1651156910000|2022-04-28 14:41:50|10716.08|10716.08|10716.48|10716.48|10716.56|10716.56|10716.08|10716.08|0
1651156920000|2022-04-28 14:42:00|10716.08|10716.08|10715.82|10715.82|10716.16|10716.16|10715.82|10715.82|0
1651156940000|2022-04-28 14:42:20|10714.84|10714.84|10714.77|10714.77|10714.84|10714.84|10714.77|10714.77|0
1651156950000|2022-04-28 14:42:30|10714.14|10714.14|10714.14|10714.14|10714.14|10714.14|10714.07|10714.07|0
1651156960000|2022-04-28 14:42:40|10714.27|10714.27|10713.03|10713.03|10714.27|10714.27|10713.03|10713.03|0
1651156970000|2022-04-28 14:42:50|10713.11|10713.11|10713.27|10713.27|10713.27|10713.27|10713.11|10713.11|0
1651156980000|2022-04-28 14:43:00|10713.19|10713.19|10713.03|10713.03|10713.19|10713.19|10713.03|10713.03|0
1651156990000|2022-04-28 14:43:10|10712.06|10712.06|10713.24|10713.24|10714.22|10714.22|10712.06|10712.06|0
1651157000000|2022-04-28 14:43:20|10713.31|10713.31|10713.31|10713.31|10713.31|10713.31|10713.31|10713.31|0
1651157010000|2022-04-28 14:43:30|10712.13|10712.13|10709.41|10709.41|10712.13|10712.13|10709.41|10709.41|0
1651157020000|2022-04-28 14:43:40|10709.11|10709.11|10708.65|10708.65|10709.11|10709.11|10708.65|10708.65|0
1651157030000|2022-04-28 14:43:50|10708.44|10708.44|10706.11|10706.11|10708.86|10708.86|10706.11|10706.11|0
1651157040000|2022-04-28 14:44:00|10706.23|10706.23|10706.15|10706.15|10706.23|10706.23|10706.15|10706.15|0
1651157050000|2022-04-28 14:44:10|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|10706.48|0
1651157060000|2022-04-28 14:44:20|10706.08|10706.08|10706.43|10706.43|10706.43|10706.43|10705.78|10705.78|0
1651157070000|2022-04-28 14:44:30|10706.51|10706.51|10706.76|10706.76|10706.76|10706.76|10706.51|10706.51|0
1651157080000|2022-04-28 14:44:40|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|0
1651157090000|2022-04-28 14:44:50|10706.85|10706.85|10707.25|10707.25|10707.25|10707.25|10706.85|10706.85|0
1651157110000|2022-04-28 14:45:10|10706.91|10706.91|10706.71|10706.71|10707.68|10707.68|10706.5|10706.5|0
1651157120000|2022-04-28 14:45:20|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|0
1651157130000|2022-04-28 14:45:30|10706.56|10706.56|10706.68|10706.68|10707.86|10707.86|10706.56|10706.56|0
1651157140000|2022-04-28 14:45:40|10706.76|10706.76|10706.9|10706.9|10707.94|10707.94|10706.76|10706.76|0
1651157150000|2022-04-28 14:45:50|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|10707.11|0
1651157160000|2022-04-28 14:46:00|10707.27|10707.27|10705.24|10705.24|10707.27|10707.27|10705.24|10705.24|0
1651157170000|2022-04-28 14:46:10|10705.17|10705.17|10705.75|10705.75|10705.82|10705.82|10705.17|10705.17|0
1651157180000|2022-04-28 14:46:20|10707.7|10707.7|10708.4|10708.4|10708.4|10708.4|10707.7|10707.7|0
1651157190000|2022-04-28 14:46:30|10708.48|10708.48|10708.96|10708.96|10709.42|10709.42|10708.44|10708.44|0
1651157200000|2022-04-28 14:46:40|10707.99|10707.99|10707.99|10707.99|10707.99|10707.99|10707.99|10707.99|0
1651157210000|2022-04-28 14:46:50|10709.17|10709.17|10709.17|10709.17|10709.17|10709.17|10709.17|10709.17|0
1651157220000|2022-04-28 14:47:00|10710.35|10710.35|10710.14|10710.14|10710.35|10710.35|10709.17|10709.17|0
1651157230000|2022-04-28 14:47:10|10710.26|10710.26|10711.46|10711.46|10711.77|10711.77|10710.26|10710.26|0
1651157240000|2022-04-28 14:47:20|10711.54|10711.54|10711.79|10711.79|10711.83|10711.83|10711.54|10711.54|0
1651157250000|2022-04-28 14:47:30|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|10712.18|0
1651157260000|2022-04-28 14:47:40|10712.39|10712.39|10713.46|10713.46|10713.76|10713.76|10712.39|10712.39|0
1651157280000|2022-04-28 14:48:00|10713.06|10713.06|10712.08|10712.08|10713.06|10713.06|10712.08|10712.08|0
1651157290000|2022-04-28 14:48:10|10711.97|10711.97|10711.75|10711.75|10711.97|10711.97|10711.75|10711.75|0
1651157310000|2022-04-28 14:48:30|10711.55|10711.55|10709.96|10709.96|10711.55|10711.55|10709.96|10709.96|0
1651157320000|2022-04-28 14:48:40|10709.56|10709.56|10713.75|10713.75|10713.75|10713.75|10709.56|10709.56|0
1651157330000|2022-04-28 14:48:50|10715.71|10715.71|10715.71|10715.71|10715.71|10715.71|10715.71|10715.71|0
1651157350000|2022-04-28 14:49:10|10715.5|10715.5|10715.81|10715.81|10715.81|10715.81|10715.5|10715.5|0
1651157360000|2022-04-28 14:49:20|10716.31|10716.31|10718.84|10718.84|10718.84|10718.84|10716.31|10716.31|0
1651157370000|2022-04-28 14:49:30|10719.01|10719.01|10719.1|10719.1|10719.1|10719.1|10718.84|10718.84|0
1651157380000|2022-04-28 14:49:40|10717.92|10717.92|10716.59|10716.59|10718.71|10718.71|10716.19|10716.19|0
1651157390000|2022-04-28 14:49:50|10716.19|10716.19|10715.69|10715.69|10716.19|10716.19|10715.67|10715.67|0
1651157400000|2022-04-28 14:50:00|10715.86|10715.86|10716.47|10716.47|10717.05|10717.05|10715.86|10715.86|0
1651157420000|2022-04-28 14:50:20|10713.54|10713.54|10713.94|10713.94|10714.33|10714.33|10713.54|10713.54|0
1651157430000|2022-04-28 14:50:30|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|0
1651157440000|2022-04-28 14:50:40|10714.37|10714.37|10714.93|10714.93|10714.93|10714.93|10714.37|10714.37|0
1651157450000|2022-04-28 14:50:50|10714.85|10714.85|10714.87|10714.87|10714.97|10714.97|10714.85|10714.85|0
1651157460000|2022-04-28 14:51:00|10715.07|10715.07|10714.56|10714.56|10715.07|10715.07|10714.56|10714.56|0
1651157470000|2022-04-28 14:51:10|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|0
1651157480000|2022-04-28 14:51:20|10714.41|10714.41|10714.22|10714.22|10714.62|10714.62|10714.22|10714.22|0
1651157500000|2022-04-28 14:51:40|10714.34|10714.34|10714.27|10714.27|10714.34|10714.34|10713.94|10713.94|0
1651157510000|2022-04-28 14:51:50|10714.1|10714.1|10713.68|10713.68|10714.41|10714.41|10713.68|10713.68|0
1651157520000|2022-04-28 14:52:00|10713.26|10713.26|10713.26|10713.26|10713.26|10713.26|10712.86|10712.86|0
1651157530000|2022-04-28 14:52:10|10713.16|10713.16|10713.02|10713.02|10713.16|10713.16|10712.86|10712.86|0
1651157540000|2022-04-28 14:52:20|10712.93|10712.93|10713.02|10713.02|10713.02|10713.02|10712.93|10712.93|0
1651157550000|2022-04-28 14:52:30|10713.42|10713.42|10712.44|10712.44|10713.42|10713.42|10712.44|10712.44|0
1651157560000|2022-04-28 14:52:40|10712.32|10712.32|10712.41|10712.41|10712.41|10712.41|10711.98|10711.98|0
1651157570000|2022-04-28 14:52:50|10711.22|10711.22|10709.51|10709.51|10711.22|10711.22|10709.51|10709.51|0
1651157580000|2022-04-28 14:53:00|10708.54|10708.54|10708.74|10708.74|10708.74|10708.74|10708.54|10708.54|0
1651157590000|2022-04-28 14:53:10|10709.72|10709.72|10710.05|10710.05|10710.69|10710.69|10709.72|10709.72|0
1651157600000|2022-04-28 14:53:20|10708.87|10708.87|10710.38|10710.38|10710.38|10710.38|10708.87|10708.87|0
1651157610000|2022-04-28 14:53:30|10710.54|10710.54|10712.82|10712.82|10713.6|10713.6|10710.54|10710.54|0
1651157620000|2022-04-28 14:53:40|10711.84|10711.84|10713.04|10713.04|10713.04|10713.04|10711.63|10711.63|0
1651157640000|2022-04-28 14:54:00|10714.01|10714.01|10714.99|10714.99|10715.11|10715.11|10714.01|10714.01|0
1651157650000|2022-04-28 14:54:10|10715.09|10715.09|10715.06|10715.06|10715.16|10715.16|10714.92|10714.92|0
1651157660000|2022-04-28 14:54:20|10714.9|10714.9|10713.92|10713.92|10714.9|10714.9|10713.92|10713.92|0
1651157670000|2022-04-28 14:54:30|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|10714.05|0
1651157680000|2022-04-28 14:54:40|10713.93|10713.93|10710.59|10710.59|10713.93|10713.93|10710.59|10710.59|0
1651157700000|2022-04-28 14:55:00|10710.5|10710.5|10710.7|10710.7|10711.89|10711.89|10710.5|10710.5|0
1651157710000|2022-04-28 14:55:10|10710.89|10710.89|10710.89|10710.89|10710.89|10710.89|10710.89|10710.89|0
1651157720000|2022-04-28 14:55:20|10711.1|10711.1|10711.44|10711.44|10711.44|10711.44|10711.1|10711.1|0
1651157730000|2022-04-28 14:55:30|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|10711.64|0
1651157740000|2022-04-28 14:55:40|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|10712.62|0
1651157750000|2022-04-28 14:55:50|10713.12|10713.12|10713.63|10713.63|10713.76|10713.76|10713.12|10713.12|0
1651157760000|2022-04-28 14:56:00|10713.47|10713.47|10713.28|10713.28|10713.47|10713.47|10712.41|10712.41|0
1651157770000|2022-04-28 14:56:10|10713.2|10713.2|10713.54|10713.54|10713.54|10713.54|10713.2|10713.2|0
1651157780000|2022-04-28 14:56:20|10713.66|10713.66|10713.78|10713.78|10713.78|10713.78|10713.66|10713.66|0
1651157790000|2022-04-28 14:56:30|10713.99|10713.99|10714.14|10714.14|10714.14|10714.14|10713.99|10713.99|0
1651157800000|2022-04-28 14:56:40|10714.4|10714.4|10714.77|10714.77|10714.85|10714.85|10714.4|10714.4|0
1651157810000|2022-04-28 14:56:50|10714.38|10714.38|10714.59|10714.59|10714.59|10714.59|10714.38|10714.38|0
1651157820000|2022-04-28 14:57:00|10714.24|10714.24|10713.79|10713.79|10714.31|10714.31|10713.79|10713.79|0
1651157830000|2022-04-28 14:57:10|10713.65|10713.65|10713.83|10713.83|10713.83|10713.83|10713.65|10713.65|0
1651157840000|2022-04-28 14:57:20|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|0
1651157850000|2022-04-28 14:57:30|10714.94|10714.94|10714.89|10714.89|10714.94|10714.94|10714.89|10714.89|0
1651157860000|2022-04-28 14:57:40|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|0
1651157870000|2022-04-28 14:57:50|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|10715.47|0
1651157880000|2022-04-28 14:58:00|10715.67|10715.67|10714.38|10714.38|10715.67|10715.67|10713.78|10713.78|0
1651157890000|2022-04-28 14:58:10|10714.5|10714.5|10714.82|10714.82|10714.82|10714.82|10714.5|10714.5|0
1651157900000|2022-04-28 14:58:20|10715.8|10715.8|10716.18|10716.18|10716.18|10716.18|10715.8|10715.8|0
1651157910000|2022-04-28 14:58:30|10716.11|10716.11|10716.06|10716.06|10717.51|10717.51|10716.06|10716.06|0
1651157920000|2022-04-28 14:58:40|10716.16|10716.16|10714.97|10714.97|10716.16|10716.16|10714.97|10714.97|0
1651157930000|2022-04-28 14:58:50|10715.05|10715.05|10715.22|10715.22|10715.22|10715.22|10715.05|10715.05|0
1651157940000|2022-04-28 14:59:00|10715.38|10715.38|10716.47|10716.47|10716.81|10716.81|10715.38|10715.38|0
1651157950000|2022-04-28 14:59:10|10716.39|10716.39|10716.31|10716.31|10716.39|10716.39|10716.24|10716.24|0
1651157960000|2022-04-28 14:59:20|10717.29|10717.29|10717.09|10717.09|10717.29|10717.29|10717.09|10717.09|0
1651157980000|2022-04-28 14:59:40|10716.97|10716.97|10716.99|10716.99|10717.11|10717.11|10716.9|10716.9|0
1651157990000|2022-04-28 14:59:50|10716.78|10716.78|10716.47|10716.47|10716.78|10716.78|10716.47|10716.47|0
1651158000000|2022-04-28 15:00:00|10716.27|10716.27|10717.08|10717.08|10717.08|10717.08|10716.27|10716.27|0
1651158010000|2022-04-28 15:00:10|10717.16|10717.16|10718.04|10718.04|10718.04|10718.04|10716.47|10716.47|0
1651158020000|2022-04-28 15:00:20|10717.06|10717.06|10716.08|10716.08|10717.06|10717.06|10716.08|10716.08|0
1651158030000|2022-04-28 15:00:30|10716.47|10716.47|10714.66|10714.66|10716.47|10716.47|10714.66|10714.66|0
1651158040000|2022-04-28 15:00:40|10714.59|10714.59|10714.98|10714.98|10714.98|10714.98|10713.79|10713.79|0
1651158050000|2022-04-28 15:00:50|10715.18|10715.18|10714.99|10714.99|10715.18|10715.18|10714.99|10714.99|0
1651158060000|2022-04-28 15:01:00|10715.39|10715.39|10715.81|10715.81|10715.81|10715.81|10715.39|10715.39|0
1651158070000|2022-04-28 15:01:10|10714.63|10714.63|10714.75|10714.75|10714.75|10714.75|10714.63|10714.63|0
1651158080000|2022-04-28 15:01:20|10714.96|10714.96|10715.46|10715.46|10715.46|10715.46|10714.96|10714.96|0
1651158090000|2022-04-28 15:01:30|10715.41|10715.41|10715.15|10715.15|10715.41|10715.41|10715.15|10715.15|0
1651158100000|2022-04-28 15:01:40|10715.07|10715.07|10715.15|10715.15|10715.15|10715.15|10715.07|10715.07|0
1651158110000|2022-04-28 15:01:50|10716.13|10716.13|10716.65|10716.65|10716.65|10716.65|10716.13|10716.13|0
1651158120000|2022-04-28 15:02:00|10717.83|10717.83|10721.22|10721.22|10721.22|10721.22|10717.83|10717.83|0
1651158130000|2022-04-28 15:02:10|10721.45|10721.45|10720.51|10720.51|10721.45|10721.45|10720.51|10720.51|0
1651158140000|2022-04-28 15:02:20|10720.38|10720.38|10719.16|10719.16|10720.38|10720.38|10719.01|10719.01|0
1651158150000|2022-04-28 15:02:30|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|10719.08|0
1651158160000|2022-04-28 15:02:40|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|10719.2|0
1651158170000|2022-04-28 15:02:50|10719.6|10719.6|10719.42|10719.42|10719.75|10719.75|10719.32|10719.32|0
1651158180000|2022-04-28 15:03:00|10719.36|10719.36|10719.48|10719.48|10719.48|10719.48|10718.97|10718.97|0
1651158190000|2022-04-28 15:03:10|10719.6|10719.6|10720.15|10720.15|10720.15|10720.15|10719.17|10719.17|0
1651158200000|2022-04-28 15:03:20|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|0
1651158210000|2022-04-28 15:03:30|10719.82|10719.82|10719.89|10719.89|10720.03|10720.03|10719.82|10719.82|0
1651158220000|2022-04-28 15:03:40|10719.99|10719.99|10719.84|10719.84|10719.99|10719.99|10718.65|10718.65|0
1651158230000|2022-04-28 15:03:50|10719.74|10719.74|10720.17|10720.17|10720.17|10720.17|10719.74|10719.74|0
1651158240000|2022-04-28 15:04:00|10722.53|10722.53|10722.74|10722.74|10722.9|10722.9|10722.53|10722.53|0
1651158260000|2022-04-28 15:04:20|10722.61|10722.61|10721.96|10721.96|10722.81|10722.81|10721.96|10721.96|0
1651158270000|2022-04-28 15:04:30|10722.22|10722.22|10722.22|10722.22|10722.22|10722.22|10722.22|10722.22|0
1651158280000|2022-04-28 15:04:40|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|10722.11|0
1651158290000|2022-04-28 15:04:50|10721.85|10721.85|10722.03|10722.03|10722.03|10722.03|10721.85|10721.85|0
1651158300000|2022-04-28 15:05:00|10721.95|10721.95|10722.4|10722.4|10722.4|10722.4|10721.22|10721.22|0
1651158310000|2022-04-28 15:05:10|10722.29|10722.29|10722.01|10722.01|10722.29|10722.29|10722.01|10722.01|0
1651158320000|2022-04-28 15:05:20|10721.5|10721.5|10721.92|10721.92|10721.92|10721.92|10721.5|10721.5|0
1651158330000|2022-04-28 15:05:30|10722.02|10722.02|10721.46|10721.46|10722.09|10722.09|10721.46|10721.46|0
1651158340000|2022-04-28 15:05:40|10721.39|10721.39|10721.13|10721.13|10721.52|10721.52|10721.13|10721.13|0
1651158350000|2022-04-28 15:05:50|10721.85|10721.85|10722.24|10722.24|10722.24|10722.24|10721.85|10721.85|0
1651158360000|2022-04-28 15:06:00|10722.79|10722.79|10725.92|10725.92|10725.92|10725.92|10722.79|10722.79|0
1651158370000|2022-04-28 15:06:10|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|10726.9|0
1651158380000|2022-04-28 15:06:20|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|0
1651158390000|2022-04-28 15:06:30|10728.27|10728.27|10729.86|10729.86|10729.86|10729.86|10728.27|10728.27|0
1651158400000|2022-04-28 15:06:40|10729.88|10729.88|10730.11|10730.11|10730.11|10730.11|10729.88|10729.88|0
1651158410000|2022-04-28 15:06:50|10730.09|10730.09|10730.7|10730.7|10730.7|10730.7|10730.09|10730.09|0
1651158420000|2022-04-28 15:07:00|10730.8|10730.8|10734.27|10734.27|10734.27|10734.27|10730.6|10730.6|0
1651158430000|2022-04-28 15:07:10|10734.61|10734.61|10734.75|10734.75|10734.96|10734.96|10734.61|10734.61|0
1651158440000|2022-04-28 15:07:20|10735.93|10735.93|10735.3|10735.3|10736.28|10736.28|10735.3|10735.3|0
1651158450000|2022-04-28 15:07:30|10737.46|10737.46|10741.2|10741.2|10741.2|10741.2|10737.46|10737.46|0
1651158460000|2022-04-28 15:07:40|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|0
1651158470000|2022-04-28 15:07:50|10741.28|10741.28|10742.07|10742.07|10742.07|10742.07|10741.15|10741.15|0
1651158480000|2022-04-28 15:08:00|10741.93|10741.93|10741.91|10741.91|10742.2|10742.2|10741.58|10741.58|0
1651158490000|2022-04-28 15:08:10|10742.12|10742.12|10742.06|10742.06|10742.4|10742.4|10742.06|10742.06|0
1651158500000|2022-04-28 15:08:20|10741.08|10741.08|10740.35|10740.35|10741.08|10741.08|10740.35|10740.35|0
1651158510000|2022-04-28 15:08:30|10740.85|10740.85|10741.83|10741.83|10741.83|10741.83|10740.85|10740.85|0
1651158520000|2022-04-28 15:08:40|10741.95|10741.95|10741.95|10741.95|10741.95|10741.95|10741.95|10741.95|0
1651158530000|2022-04-28 15:08:50|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|0
1651158550000|2022-04-28 15:09:10|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|10742.35|0
1651158560000|2022-04-28 15:09:20|10742.75|10742.75|10743.21|10743.21|10743.21|10743.21|10742.75|10742.75|0
1651158570000|2022-04-28 15:09:30|10742.9|10742.9|10743.99|10743.99|10743.99|10743.99|10742.9|10742.9|0
1651158580000|2022-04-28 15:09:40|10743.84|10743.84|10743.8|10743.8|10743.84|10743.84|10743.72|10743.72|0
1651158590000|2022-04-28 15:09:50|10743.4|10743.4|10742.97|10742.97|10743.4|10743.4|10742.74|10742.74|0
1651158600000|2022-04-28 15:10:00|10743.31|10743.31|10744.49|10744.49|10744.49|10744.49|10743.31|10743.31|0
1651158610000|2022-04-28 15:10:10|10744.62|10744.62|10744.53|10744.53|10744.79|10744.79|10744.53|10744.53|0
1651158620000|2022-04-28 15:10:20|10743.73|10743.73|10743.83|10743.83|10743.83|10743.83|10742.85|10742.85|0
1651158630000|2022-04-28 15:10:30|10743.94|10743.94|10743.64|10743.64|10743.94|10743.94|10743.64|10743.64|0
1651158640000|2022-04-28 15:10:40|10743.56|10743.56|10743.88|10743.88|10743.88|10743.88|10743.49|10743.49|0
1651158660000|2022-04-28 15:11:00|10743.99|10743.99|10744.33|10744.33|10744.33|10744.33|10743.99|10743.99|0
1651158670000|2022-04-28 15:11:10|10746.7|10746.7|10748.67|10748.67|10748.67|10748.67|10746.7|10746.7|0
1651158690000|2022-04-28 15:11:30|10748.42|10748.42|10748.42|10748.42|10748.52|10748.52|10748.42|10748.42|0
1651158700000|2022-04-28 15:11:40|10748.92|10748.92|10749.27|10749.27|10749.27|10749.27|10748.92|10748.92|0
1651158710000|2022-04-28 15:11:50|10748.77|10748.77|10749.75|10749.75|10749.75|10749.75|10748.77|10748.77|0
1651158720000|2022-04-28 15:12:00|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|10749.82|0
1651158730000|2022-04-28 15:12:10|10749.75|10749.75|10749.67|10749.67|10749.75|10749.75|10749.67|10749.67|0
1651158740000|2022-04-28 15:12:20|10750.07|10750.07|10750.07|10750.07|10750.07|10750.07|10750.07|10750.07|0
1651158750000|2022-04-28 15:12:30|10748.89|10748.89|10748.99|10748.99|10749.05|10749.05|10748.89|10748.89|0
1651158760000|2022-04-28 15:12:40|10750.17|10750.17|10751.51|10751.51|10751.51|10751.51|10750.17|10750.17|0
1651158770000|2022-04-28 15:12:50|10751.64|10751.64|10750.45|10750.45|10751.64|10751.64|10750.45|10750.45|0
1651158780000|2022-04-28 15:13:00|10750.31|10750.31|10750.16|10750.16|10750.31|10750.31|10750.16|10750.16|0
1651158790000|2022-04-28 15:13:10|10749.99|10749.99|10749.99|10749.99|10749.99|10749.99|10749.99|10749.99|0
1651158800000|2022-04-28 15:13:20|10749.83|10749.83|10749.62|10749.62|10749.83|10749.83|10749.62|10749.62|0
1651158810000|2022-04-28 15:13:30|10748.64|10748.64|10748.44|10748.44|10749.13|10749.13|10748.44|10748.44|0
1651158820000|2022-04-28 15:13:40|10750.6|10750.6|10751.78|10751.78|10751.78|10751.78|10750.6|10750.6|0
1651158830000|2022-04-28 15:13:50|10751.4|10751.4|10751.27|10751.27|10751.4|10751.4|10751.27|10751.27|0
1651158840000|2022-04-28 15:14:00|10751.39|10751.39|10750.14|10750.14|10751.39|10751.39|10750.14|10750.14|0
1651158860000|2022-04-28 15:14:20|10750.35|10750.35|10751.53|10751.53|10751.53|10751.53|10750.35|10750.35|0
1651158880000|2022-04-28 15:14:40|10751.42|10751.42|10751.62|10751.62|10751.82|10751.82|10751.42|10751.42|0
1651158890000|2022-04-28 15:14:50|10751.95|10751.95|10751.78|10751.78|10751.95|10751.95|10751.78|10751.78|0
1651158900000|2022-04-28 15:15:00|10753.62|10753.62|10756.94|10756.94|10756.94|10756.94|10753.62|10753.62|0
1651158910000|2022-04-28 15:15:10|10757.92|10757.92|10760.14|10760.14|10760.14|10760.14|10757.92|10757.92|0
1651158920000|2022-04-28 15:15:20|10761.33|10761.33|10757.83|10757.83|10761.33|10761.33|10757.65|10757.65|0
1651158930000|2022-04-28 15:15:30|10757.97|10757.97|10757.86|10757.86|10757.97|10757.97|10757.86|10757.86|0
1651158940000|2022-04-28 15:15:40|10757.51|10757.51|10757.51|10757.51|10757.51|10757.51|10757.51|10757.51|0
1651158950000|2022-04-28 15:15:50|10756.33|10756.33|10756.2|10756.2|10756.33|10756.33|10756.2|10756.2|0
1651158960000|2022-04-28 15:16:00|10756.08|10756.08|10754.79|10754.79|10756.08|10756.08|10754.79|10754.79|0
1651158970000|2022-04-28 15:16:10|10754.71|10754.71|10756.68|10756.68|10756.68|10756.68|10754.71|10754.71|0
1651158980000|2022-04-28 15:16:20|10756.56|10756.56|10756.64|10756.64|10756.64|10756.64|10756.56|10756.56|0
1651158990000|2022-04-28 15:16:30|10756.56|10756.56|10756.56|10756.56|10756.77|10756.77|10756.56|10756.56|0
1651159000000|2022-04-28 15:16:40|10756.4|10756.4|10755.33|10755.33|10756.4|10756.4|10755.33|10755.33|0
1651159010000|2022-04-28 15:16:50|10754.93|10754.93|10752.57|10752.57|10754.93|10754.93|10752.57|10752.57|0
1651159020000|2022-04-28 15:17:00|10753.75|10753.75|10751.99|10751.99|10753.91|10753.91|10751.99|10751.99|0
1651159030000|2022-04-28 15:17:10|10752.34|10752.34|10751.91|10751.91|10752.34|10752.34|10751.91|10751.91|0
1651159040000|2022-04-28 15:17:20|10751.99|10751.99|10753.31|10753.31|10753.31|10753.31|10751.99|10751.99|0
1651159050000|2022-04-28 15:17:30|10752.33|10752.33|10753.34|10753.34|10753.34|10753.34|10751.91|10751.91|0
1651159060000|2022-04-28 15:17:40|10753.13|10753.13|10753.09|10753.09|10753.13|10753.13|10752.89|10752.89|0
1651159070000|2022-04-28 15:17:50|10752.86|10752.86|10752.83|10752.83|10752.97|10752.97|10752.83|10752.83|0
1651159080000|2022-04-28 15:18:00|10752.65|10752.65|10752.83|10752.83|10752.83|10752.83|10752.65|10752.65|0
1651159090000|2022-04-28 15:18:10|10752.7|10752.7|10752.67|10752.67|10752.81|10752.81|10752.67|10752.67|0
1651159100000|2022-04-28 15:18:20|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|0
1651159110000|2022-04-28 15:18:30|10752.68|10752.68|10752.34|10752.34|10752.68|10752.68|10752.34|10752.34|0
1651159120000|2022-04-28 15:18:40|10751.94|10751.94|10752.05|10752.05|10752.15|10752.15|10751.94|10751.94|0
1651159130000|2022-04-28 15:18:50|10752.44|10752.44|10751.84|10751.84|10752.44|10752.44|10751.47|10751.47|0
1651159140000|2022-04-28 15:19:00|10752.01|10752.01|10752.14|10752.14|10752.37|10752.37|10752.01|10752.01|0
1651159150000|2022-04-28 15:19:10|10752.01|10752.01|10754.75|10754.75|10754.84|10754.84|10752.01|10752.01|0
1651159160000|2022-04-28 15:19:20|10755|10755|10754.93|10754.93|10755.19|10755.19|10753.82|10753.82|0
1651159170000|2022-04-28 15:19:30|10755.06|10755.06|10754.44|10754.44|10755.41|10755.41|10754.44|10754.44|0
1651159180000|2022-04-28 15:19:40|10756.4|10756.4|10755.22|10755.22|10756.4|10756.4|10755.22|10755.22|0
1651159190000|2022-04-28 15:19:50|10754.24|10754.24|10752.78|10752.78|10754.24|10754.24|10752.78|10752.78|0
1651159200000|2022-04-28 15:20:00|10753.17|10753.17|10752.26|10752.26|10753.17|10753.17|10752.26|10752.26|0
1651159210000|2022-04-28 15:20:10|10752.07|10752.07|10752.13|10752.13|10752.17|10752.17|10751.86|10751.86|0
1651159220000|2022-04-28 15:20:20|10752.24|10752.24|10751.36|10751.36|10752.55|10752.55|10751.36|10751.36|0
1651159230000|2022-04-28 15:20:30|10751.16|10751.16|10752.24|10752.24|10752.24|10752.24|10751.16|10751.16|0
1651159240000|2022-04-28 15:20:40|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|10752.17|0
1651159250000|2022-04-28 15:20:50|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|0
1651159260000|2022-04-28 15:21:00|10751.52|10751.52|10751.85|10751.85|10752.13|10752.13|10751.52|10751.52|0
1651159270000|2022-04-28 15:21:10|10751.65|10751.65|10752.89|10752.89|10752.89|10752.89|10751.58|10751.58|0
1651159280000|2022-04-28 15:21:20|10753.29|10753.29|10752.89|10752.89|10753.29|10753.29|10752.71|10752.71|0
1651159310000|2022-04-28 15:21:50|10752.72|10752.72|10752.52|10752.52|10752.72|10752.72|10752.52|10752.52|0
1651159320000|2022-04-28 15:22:00|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|10752.64|0
1651159330000|2022-04-28 15:22:10|10752.75|10752.75|10757.04|10757.04|10757.04|10757.04|10752.73|10752.73|0
1651159340000|2022-04-28 15:22:20|10757.39|10757.39|10757.73|10757.73|10757.73|10757.73|10757.39|10757.39|0
1651159350000|2022-04-28 15:22:30|10757.39|10757.39|10756.01|10756.01|10757.39|10757.39|10756.01|10756.01|0
1651159360000|2022-04-28 15:22:40|10756.17|10756.17|10754.92|10754.92|10756.52|10756.52|10754.92|10754.92|0
1651159370000|2022-04-28 15:22:50|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|10755.03|0
1651159380000|2022-04-28 15:23:00|10755.43|10755.43|10754.25|10754.25|10755.43|10755.43|10754.25|10754.25|0
1651159400000|2022-04-28 15:23:20|10754.2|10754.2|10753.94|10753.94|10754.22|10754.22|10753.94|10753.94|0
1651159410000|2022-04-28 15:23:30|10754.34|10754.34|10753.97|10753.97|10755.52|10755.52|10753.97|10753.97|0
1651159420000|2022-04-28 15:23:40|10754.1|10754.1|10754.22|10754.22|10754.22|10754.22|10754.1|10754.1|0
1651159430000|2022-04-28 15:23:50|10755.2|10755.2|10754.22|10754.22|10755.2|10755.2|10754.22|10754.22|0
1651159440000|2022-04-28 15:24:00|10754.11|10754.11|10753.71|10753.71|10754.11|10754.11|10753.71|10753.71|0
1651159450000|2022-04-28 15:24:10|10753.61|10753.61|10754.59|10754.59|10754.59|10754.59|10753.61|10753.61|0
1651159460000|2022-04-28 15:24:20|10754.24|10754.24|10753.14|10753.14|10754.24|10754.24|10753.14|10753.14|0
1651159470000|2022-04-28 15:24:30|10752.84|10752.84|10753.44|10753.44|10753.44|10753.44|10752.84|10752.84|0
1651159480000|2022-04-28 15:24:40|10753.23|10753.23|10751.72|10751.72|10753.23|10753.23|10751.72|10751.72|0
1651159490000|2022-04-28 15:24:50|10751.57|10751.57|10749.46|10749.46|10751.57|10751.57|10749.46|10749.46|0
1651159500000|2022-04-28 15:25:00|10747.5|10747.5|10745.13|10745.13|10747.5|10747.5|10745.13|10745.13|0
1651159510000|2022-04-28 15:25:10|10745.23|10745.23|10745.46|10745.46|10745.46|10745.46|10744.38|10744.38|0
1651159520000|2022-04-28 15:25:20|10745.86|10745.86|10748.37|10748.37|10748.37|10748.37|10745.86|10745.86|0
1651159530000|2022-04-28 15:25:30|10748.53|10748.53|10748.35|10748.35|10748.53|10748.53|10748.28|10748.28|0
1651159540000|2022-04-28 15:25:40|10748.44|10748.44|10748.66|10748.66|10748.66|10748.66|10748.04|10748.04|0
1651159550000|2022-04-28 15:25:50|10749.06|10749.06|10748.98|10748.98|10749.06|10749.06|10748.98|10748.98|0
1651159560000|2022-04-28 15:26:00|10748.9|10748.9|10747.65|10747.65|10748.9|10748.9|10747.65|10747.65|0
1651159570000|2022-04-28 15:26:10|10747.78|10747.78|10747.47|10747.47|10747.78|10747.78|10747.47|10747.47|0
1651159580000|2022-04-28 15:26:20|10747.99|10747.99|10746.71|10746.71|10747.99|10747.99|10746.53|10746.53|0
1651159590000|2022-04-28 15:26:30|10746.48|10746.48|10744.81|10744.81|10746.48|10746.48|10744.46|10744.46|0
1651159610000|2022-04-28 15:26:50|10744.69|10744.69|10744.48|10744.48|10744.69|10744.69|10744.48|10744.48|0
1651159620000|2022-04-28 15:27:00|10744.08|10744.08|10744.69|10744.69|10744.8|10744.8|10744.08|10744.08|0
1651159630000|2022-04-28 15:27:10|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|10744.34|0
1651159640000|2022-04-28 15:27:20|10743.37|10743.37|10744.55|10744.55|10744.55|10744.55|10743.37|10743.37|0
1651159650000|2022-04-28 15:27:30|10744.66|10744.66|10744.43|10744.43|10744.66|10744.66|10744.43|10744.43|0
1651159660000|2022-04-28 15:27:40|10743.25|10743.25|10742.51|10742.51|10743.25|10743.25|10742.51|10742.51|0
1651159670000|2022-04-28 15:27:50|10742.3|10742.3|10744.29|10744.29|10744.29|10744.29|10741.77|10741.77|0
1651159680000|2022-04-28 15:28:00|10744.13|10744.13|10743.7|10743.7|10744.52|10744.52|10743.09|10743.09|0
1651159690000|2022-04-28 15:28:10|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|0
1651159700000|2022-04-28 15:28:20|10743.45|10743.45|10743.26|10743.26|10743.54|10743.54|10743.26|10743.26|0
1651159710000|2022-04-28 15:28:30|10743.01|10743.01|10742.66|10742.66|10743.01|10743.01|10742.66|10742.66|0
1651159720000|2022-04-28 15:28:40|10744.62|10744.62|10744.74|10744.74|10747.52|10747.52|10744.62|10744.62|0
1651159730000|2022-04-28 15:28:50|10745.92|10745.92|10745.92|10745.92|10747.1|10747.1|10745.92|10745.92|0
1651159740000|2022-04-28 15:29:00|10744.74|10744.74|10746.05|10746.05|10746.18|10746.18|10744.74|10744.74|0
1651159750000|2022-04-28 15:29:10|10745.82|10745.82|10744.99|10744.99|10746.35|10746.35|10744.99|10744.99|0
1651159760000|2022-04-28 15:29:20|10744.78|10744.78|10746.31|10746.31|10746.65|10746.65|10744.78|10744.78|0
1651159770000|2022-04-28 15:29:30|10745.13|10745.13|10747.16|10747.16|10747.16|10747.16|10745.13|10745.13|0
1651159780000|2022-04-28 15:29:40|10747.09|10747.09|10745.83|10745.83|10747.09|10747.09|10745.77|10745.77|0
1651159790000|2022-04-28 15:29:50|10745.5|10745.5|10743.39|10743.39|10746.94|10746.94|10743.39|10743.39|0
1651216500000|2022-04-29 07:15:00|10860.82|10860.82|10860.51|10860.51|10860.82|10860.82|10860.51|10860.51|0
1651216510000|2022-04-29 07:15:10|10860.77|10860.77|10862.51|10862.51|10862.84|10862.84|10860.77|10860.77|0
1651216520000|2022-04-29 07:15:20|10862.74|10862.74|10862.77|10862.77|10863.37|10863.37|10861.79|10861.79|0
1651216530000|2022-04-29 07:15:30|10861.59|10861.59|10863.81|10863.81|10863.81|10863.81|10861.59|10861.59|0
1651216550000|2022-04-29 07:15:50|10863.68|10863.68|10863.22|10863.22|10863.68|10863.68|10863.22|10863.22|0
1651216560000|2022-04-29 07:16:00|10863.97|10863.97|10866.66|10866.66|10867.09|10867.09|10862.61|10862.61|0
1651216570000|2022-04-29 07:16:10|10865.48|10865.48|10862.46|10862.46|10865.48|10865.48|10862.46|10862.46|0
1651216580000|2022-04-29 07:16:20|10862.35|10862.35|10863.62|10863.62|10863.62|10863.62|10861.95|10861.95|0
1651216600000|2022-04-29 07:16:40|10863.95|10863.95|10862.98|10862.98|10864.16|10864.16|10862.98|10862.98|0
1651216610000|2022-04-29 07:16:50|10862.58|10862.58|10862.09|10862.09|10862.58|10862.58|10862.09|10862.09|0
1651216620000|2022-04-29 07:17:00|10862.32|10862.32|10860.23|10860.23|10862.32|10862.32|10860.23|10860.23|0
1651216630000|2022-04-29 07:17:10|10860.39|10860.39|10859.35|10859.35|10860.39|10860.39|10859.35|10859.35|0
1651216640000|2022-04-29 07:17:20|10858.37|10858.37|10858.64|10858.64|10858.77|10858.77|10858.37|10858.37|0
1651216650000|2022-04-29 07:17:30|10858.8|10858.8|10858.22|10858.22|10858.8|10858.8|10858.22|10858.22|0
1651216660000|2022-04-29 07:17:40|10858.56|10858.56|10858.56|10858.56|10858.56|10858.56|10858.56|10858.56|0
1651216670000|2022-04-29 07:17:50|10858.96|10858.96|10860.37|10860.37|10860.37|10860.37|10858.96|10858.96|0
1651216680000|2022-04-29 07:18:00|10860.68|10860.68|10861.66|10861.66|10861.84|10861.84|10860.68|10860.68|0
1651216690000|2022-04-29 07:18:10|10861.89|10861.89|10862.75|10862.75|10862.75|10862.75|10861.85|10861.85|0
1651216700000|2022-04-29 07:18:20|10863.93|10863.93|10864.08|10864.08|10864.32|10864.32|10863.85|10863.85|0
1651216710000|2022-04-29 07:18:30|10863.93|10863.93|10866.14|10866.14|10866.26|10866.26|10863.93|10863.93|0
1651216720000|2022-04-29 07:18:40|10867.33|10867.33|10869.49|10869.49|10869.49|10869.49|10867.33|10867.33|0
1651216730000|2022-04-29 07:18:50|10869.99|10869.99|10872.8|10872.8|10872.8|10872.8|10869.99|10869.99|0
1651216740000|2022-04-29 07:19:00|10873.99|10873.99|10876.81|10876.81|10876.81|10876.81|10873.99|10873.99|0
1651216750000|2022-04-29 07:19:10|10876.42|10876.42|10875.47|10875.47|10876.42|10876.42|10875.21|10875.21|0
1651216760000|2022-04-29 07:19:20|10875.82|10875.82|10875.69|10875.69|10875.82|10875.82|10875.69|10875.69|0
1651216770000|2022-04-29 07:19:30|10875.94|10875.94|10877.47|10877.47|10877.47|10877.47|10875.94|10875.94|0
1651216780000|2022-04-29 07:19:40|10877.13|10877.13|10876.25|10876.25|10877.28|10877.28|10876.25|10876.25|0
1651216790000|2022-04-29 07:19:50|10876.59|10876.59|10875.31|10875.31|10876.59|10876.59|10875.31|10875.31|0
1651216800000|2022-04-29 07:20:00|10880.19|10880.19|10880.98|10880.98|10880.98|10880.98|10880.19|10880.19|0
1651216810000|2022-04-29 07:20:10|10881.67|10881.67|10883.58|10883.58|10883.58|10883.58|10881.33|10881.33|0
1651216820000|2022-04-29 07:20:20|10884.06|10884.06|10886.01|10886.01|10886.01|10886.01|10884.06|10884.06|0
1651216830000|2022-04-29 07:20:30|10886.65|10886.65|10889.45|10889.45|10889.45|10889.45|10886.65|10886.65|0
1651216840000|2022-04-29 07:20:40|10889.13|10889.13|10888.43|10888.43|10889.59|10889.59|10888.43|10888.43|0
1651216850000|2022-04-29 07:20:50|10888.55|10888.55|10888.12|10888.12|10888.55|10888.55|10887.81|10887.81|0
1651216860000|2022-04-29 07:21:00|10888.2|10888.2|10891.35|10891.35|10891.35|10891.35|10888.2|10888.2|0
1651216880000|2022-04-29 07:21:20|10890.97|10890.97|10890.83|10890.83|10890.97|10890.97|10890.28|10890.28|0
1651216890000|2022-04-29 07:21:30|10890.94|10890.94|10891.29|10891.29|10891.63|10891.63|10890.94|10890.94|0
1651216900000|2022-04-29 07:21:40|10893.45|10893.45|10892.55|10892.55|10893.45|10893.45|10891.72|10891.72|0
1651216910000|2022-04-29 07:21:50|10893.34|10893.34|10893.34|10893.34|10893.34|10893.34|10893.34|10893.34|0
1651216920000|2022-04-29 07:22:00|10892.88|10892.88|10892.76|10892.76|10892.88|10892.88|10892.76|10892.76|0
1651216930000|2022-04-29 07:22:10|10893.02|10893.02|10893.22|10893.22|10893.22|10893.22|10893.02|10893.02|0
1651216950000|2022-04-29 07:22:30|10892.41|10892.41|10892.53|10892.53|10892.53|10892.53|10892.41|10892.41|0
1651216960000|2022-04-29 07:22:40|10892.76|10892.76|10893.02|10893.02|10893.02|10893.02|10892.76|10892.76|0
1651216970000|2022-04-29 07:22:50|10893.09|10893.09|10893.26|10893.26|10893.26|10893.26|10893.09|10893.09|0
1651216980000|2022-04-29 07:23:00|10893.61|10893.61|10893.11|10893.11|10893.61|10893.61|10893.11|10893.11|0
1651216990000|2022-04-29 07:23:10|10892.94|10892.94|10891.96|10891.96|10892.94|10892.94|10891.96|10891.96|0
1651217000000|2022-04-29 07:23:20|10891.61|10891.61|10891.49|10891.49|10891.72|10891.72|10891.49|10891.49|0
1651217010000|2022-04-29 07:23:30|10889.12|10889.12|10890.23|10890.23|10890.23|10890.23|10889.12|10889.12|0
1651217020000|2022-04-29 07:23:40|10890.3|10890.3|10890.03|10890.03|10890.3|10890.3|10890.03|10890.03|0
1651217030000|2022-04-29 07:23:50|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|10888.85|0
1651217040000|2022-04-29 07:24:00|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|10888.74|0
1651217050000|2022-04-29 07:24:10|10888.39|10888.39|10888.15|10888.15|10888.39|10888.39|10888.15|10888.15|0
1651217060000|2022-04-29 07:24:20|10886.97|10886.97|10888.33|10888.33|10888.33|10888.33|10886.97|10886.97|0
1651217070000|2022-04-29 07:24:30|10887.15|10887.15|10888.13|10888.13|10888.13|10888.13|10887.15|10887.15|0
1651217080000|2022-04-29 07:24:40|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|10888.83|0
1651217090000|2022-04-29 07:24:50|10888.91|10888.91|10888.91|10888.91|10888.91|10888.91|10888.91|10888.91|0
1651217100000|2022-04-29 07:25:00|10889.14|10889.14|10888.17|10888.17|10889.14|10889.14|10887.96|10887.96|0
1651217110000|2022-04-29 07:25:10|10888.69|10888.69|10887.34|10887.34|10888.69|10888.69|10887.34|10887.34|0
1651217120000|2022-04-29 07:25:20|10887.46|10887.46|10887.01|10887.01|10887.46|10887.46|10884.32|10884.32|0
1651217130000|2022-04-29 07:25:30|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|10887.22|0
1651217140000|2022-04-29 07:25:40|10886.72|10886.72|10886.1|10886.1|10886.72|10886.72|10885.76|10885.76|0
1651217150000|2022-04-29 07:25:50|10885.41|10885.41|10885.53|10885.53|10885.53|10885.53|10885.29|10885.29|0
1651217160000|2022-04-29 07:26:00|10885.88|10885.88|10885.99|10885.99|10885.99|10885.99|10885.88|10885.88|0
1651217170000|2022-04-29 07:26:10|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|10885.01|0
1651217180000|2022-04-29 07:26:20|10885.36|10885.36|10884.04|10884.04|10885.71|10885.71|10884.04|10884.04|0
1651217190000|2022-04-29 07:26:30|10883.57|10883.57|10880.88|10880.88|10883.57|10883.57|10880.88|10880.88|0
1651217200000|2022-04-29 07:26:40|10881.28|10881.28|10884.26|10884.26|10884.26|10884.26|10881.28|10881.28|0
1651217210000|2022-04-29 07:26:50|10885.23|10885.23|10886.35|10886.35|10886.35|10886.35|10885.23|10885.23|0
1651217220000|2022-04-29 07:27:00|10885.88|10885.88|10887.02|10887.02|10887.02|10887.02|10885.77|10885.77|0
1651217230000|2022-04-29 07:27:10|10886.79|10886.79|10891.23|10891.23|10891.32|10891.32|10886.79|10886.79|0
1651217240000|2022-04-29 07:27:20|10890.9|10890.9|10891.55|10891.55|10892.08|10892.08|10890.9|10890.9|0
1651217250000|2022-04-29 07:27:30|10891.9|10891.9|10889.94|10889.94|10891.9|10891.9|10889.94|10889.94|0
1651217260000|2022-04-29 07:27:40|10889.59|10889.59|10887.97|10887.97|10889.59|10889.59|10887.97|10887.97|0
1651217270000|2022-04-29 07:27:50|10887.84|10887.84|10883.64|10883.64|10887.84|10887.84|10883.52|10883.52|0
1651217280000|2022-04-29 07:28:00|10883.23|10883.23|10880.18|10880.18|10883.23|10883.23|10880.18|10880.18|0
1651217290000|2022-04-29 07:28:10|10880.57|10880.57|10880.57|10880.57|10880.57|10880.57|10880.57|10880.57|0
1651217300000|2022-04-29 07:28:20|10877.82|10877.82|10869.23|10869.23|10877.82|10877.82|10869.23|10869.23|0
1651217310000|2022-04-29 07:28:30|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|10869.16|0
1651217320000|2022-04-29 07:28:40|10869.97|10869.97|10870.17|10870.17|10870.17|10870.17|10869.97|10869.97|0
1651217330000|2022-04-29 07:28:50|10869.97|10869.97|10870.44|10870.44|10870.44|10870.44|10869.55|10869.55|0
1651217340000|2022-04-29 07:29:00|10870.32|10870.32|10870.87|10870.87|10870.87|10870.87|10870.32|10870.32|0
1651217350000|2022-04-29 07:29:10|10871.29|10871.29|10870.75|10870.75|10871.29|10871.29|10870.75|10870.75|0
1651217360000|2022-04-29 07:29:20|10870.71|10870.71|10870.36|10870.36|10870.71|10870.71|10870.36|10870.36|0
1651217370000|2022-04-29 07:29:30|10870.29|10870.29|10871.36|10871.36|10871.36|10871.36|10870.29|10870.29|0
1651217380000|2022-04-29 07:29:40|10871.52|10871.52|10874.74|10874.74|10874.74|10874.74|10871.52|10871.52|0
1651217390000|2022-04-29 07:29:50|10874.39|10874.39|10873.54|10873.54|10874.39|10874.39|10873.38|10873.38|0
1651217400000|2022-04-29 07:30:00|10872.3|10872.3|10871.11|10871.11|10872.3|10872.3|10871.11|10871.11|0
1651217410000|2022-04-29 07:30:10|10870.95|10870.95|10869.75|10869.75|10871.1|10871.1|10869.75|10869.75|0
1651217420000|2022-04-29 07:30:20|10869.98|10869.98|10869.8|10869.8|10870.15|10870.15|10869.8|10869.8|0
1651217430000|2022-04-29 07:30:30|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|10869.96|0
1651217440000|2022-04-29 07:30:40|10870.1|10870.1|10867.76|10867.76|10870.1|10870.1|10867.76|10867.76|0
1651217450000|2022-04-29 07:30:50|10867.87|10867.87|10865.7|10865.7|10868.22|10868.22|10865.7|10865.7|0
1651217460000|2022-04-29 07:31:00|10866.88|10866.88|10866.79|10866.79|10866.91|10866.91|10866.79|10866.79|0
1651217470000|2022-04-29 07:31:10|10867.98|10867.98|10871.71|10871.71|10871.71|10871.71|10867.19|10867.19|0
1651217480000|2022-04-29 07:31:20|10872.06|10872.06|10873.03|10873.03|10873.03|10873.03|10872.06|10872.06|0
1651217490000|2022-04-29 07:31:30|10873.24|10873.24|10873.55|10873.55|10873.55|10873.55|10873.24|10873.24|0
1651217500000|2022-04-29 07:31:40|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|10873.78|0
1651217510000|2022-04-29 07:31:50|10874.01|10874.01|10877.36|10877.36|10877.36|10877.36|10874.01|10874.01|0
1651217520000|2022-04-29 07:32:00|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|10876.57|0
1651217530000|2022-04-29 07:32:10|10875.38|10875.38|10874.98|10874.98|10875.38|10875.38|10874.98|10874.98|0
1651217540000|2022-04-29 07:32:20|10874.91|10874.91|10874|10874|10874.91|10874.91|10874|10874|0
1651217550000|2022-04-29 07:32:30|10873.76|10873.76|10871.84|10871.84|10873.76|10873.76|10871.72|10871.72|0
1651217560000|2022-04-29 07:32:40|10872.07|10872.07|10872.12|10872.12|10872.35|10872.35|10872.07|10872.07|0
1651217580000|2022-04-29 07:33:00|10870.16|10870.16|10868.52|10868.52|10870.16|10870.16|10868.52|10868.52|0
1651217590000|2022-04-29 07:33:10|10868.91|10868.91|10870.72|10870.72|10870.72|10870.72|10868.91|10868.91|0
1651217600000|2022-04-29 07:33:20|10870.25|10870.25|10870.14|10870.14|10870.25|10870.25|10870.14|10870.14|0
1651217610000|2022-04-29 07:33:30|10869.91|10869.91|10866.25|10866.25|10869.91|10869.91|10866.25|10866.25|0
1651217620000|2022-04-29 07:33:40|10866.09|10866.09|10865.23|10865.23|10866.09|10866.09|10865.23|10865.23|0
1651217630000|2022-04-29 07:33:50|10864.6|10864.6|10858.42|10858.42|10864.77|10864.77|10858.42|10858.42|0
1651217640000|2022-04-29 07:34:00|10858.22|10858.22|10857.75|10857.75|10858.22|10858.22|10857.38|10857.38|0
1651217650000|2022-04-29 07:34:10|10857.7|10857.7|10857.7|10857.7|10857.7|10857.7|10857.7|10857.7|0
1651217670000|2022-04-29 07:34:30|10858.11|10858.11|10858.95|10858.95|10859.29|10859.29|10858.11|10858.11|0
1651217680000|2022-04-29 07:34:40|10859.18|10859.18|10859.53|10859.53|10859.53|10859.53|10859.18|10859.18|0
1651217690000|2022-04-29 07:34:50|10861.48|10861.48|10861.65|10861.65|10861.65|10861.65|10861.25|10861.25|0
1651217700000|2022-04-29 07:35:00|10862.11|10862.11|10860.74|10860.74|10862.11|10862.11|10860.34|10860.34|0
1651217710000|2022-04-29 07:35:10|10860.62|10860.62|10861.08|10861.08|10861.08|10861.08|10860.62|10860.62|0
1651217730000|2022-04-29 07:35:30|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|0
1651217740000|2022-04-29 07:35:40|10859.99|10859.99|10859.99|10859.99|10859.99|10859.99|10859.99|10859.99|0
1651217750000|2022-04-29 07:35:50|10859.8|10859.8|10859.41|10859.41|10859.8|10859.8|10859.41|10859.41|0
1651217760000|2022-04-29 07:36:00|10859.52|10859.52|10859.62|10859.62|10859.62|10859.62|10859.52|10859.52|0
1651217780000|2022-04-29 07:36:20|10858.44|10858.44|10858.28|10858.28|10858.44|10858.44|10858.28|10858.28|0
1651217800000|2022-04-29 07:36:40|10857.59|10857.59|10858.78|10858.78|10858.78|10858.78|10857.59|10857.59|0
1651217810000|2022-04-29 07:36:50|10857.59|10857.59|10856.33|10856.33|10857.59|10857.59|10856.07|10856.07|0
1651217820000|2022-04-29 07:37:00|10856.94|10856.94|10857.14|10857.14|10857.14|10857.14|10856.94|10856.94|0
1651217830000|2022-04-29 07:37:10|10856.34|10856.34|10856|10856|10856.34|10856.34|10856|10856|0
1651217840000|2022-04-29 07:37:20|10856.07|10856.07|10854.11|10854.11|10856.07|10856.07|10854.11|10854.11|0
1651217860000|2022-04-29 07:37:40|10854.19|10854.19|10853.5|10853.5|10854.19|10854.19|10853.5|10853.5|0
1651217870000|2022-04-29 07:37:50|10855.87|10855.87|10857.58|10857.58|10857.97|10857.97|10855.87|10855.87|0
1651217890000|2022-04-29 07:38:10|10857.68|10857.68|10858.03|10858.03|10858.03|10858.03|10857.68|10857.68|0
1651217900000|2022-04-29 07:38:20|10857.69|10857.69|10858.31|10858.31|10858.38|10858.38|10857.69|10857.69|0
1651217920000|2022-04-29 07:38:40|10858.47|10858.47|10858.35|10858.35|10858.47|10858.47|10858.35|10858.35|0
1651217930000|2022-04-29 07:38:50|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|10857.17|0
1651217950000|2022-04-29 07:39:10|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|0
1651217970000|2022-04-29 07:39:30|10857.17|10857.17|10861.19|10861.19|10861.19|10861.19|10857.17|10857.17|0
1651217980000|2022-04-29 07:39:40|10861.42|10861.42|10860.01|10860.01|10861.42|10861.42|10859.89|10859.89|0
1651218000000|2022-04-29 07:40:00|10859.66|10859.66|10860.93|10860.93|10860.93|10860.93|10859.18|10859.18|0
1651218010000|2022-04-29 07:40:10|10861.27|10861.27|10862.62|10862.62|10862.93|10862.93|10860.95|10860.95|0
1651218020000|2022-04-29 07:40:20|10862.5|10862.5|10863.02|10863.02|10863.02|10863.02|10862.5|10862.5|0
1651218030000|2022-04-29 07:40:30|10863.37|10863.37|10863.71|10863.71|10863.71|10863.71|10863.37|10863.37|0
1651218040000|2022-04-29 07:40:40|10863.83|10863.83|10863.95|10863.95|10863.95|10863.95|10863.83|10863.83|0
1651218050000|2022-04-29 07:40:50|10863.88|10863.88|10867.43|10867.43|10867.43|10867.43|10863.88|10863.88|0
1651218060000|2022-04-29 07:41:00|10866.25|10866.25|10866.89|10866.89|10866.89|10866.89|10866.11|10866.11|0
1651218070000|2022-04-29 07:41:10|10866.66|10866.66|10861.23|10861.23|10866.66|10866.66|10861.23|10861.23|0
1651218080000|2022-04-29 07:41:20|10860.43|10860.43|10858.39|10858.39|10860.43|10860.43|10858.23|10858.23|0
1651218090000|2022-04-29 07:41:30|10857.99|10857.99|10857.87|10857.87|10857.99|10857.99|10857.87|10857.87|0
1651218100000|2022-04-29 07:41:40|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|10858.85|0
1651218110000|2022-04-29 07:41:50|10858.73|10858.73|10858.62|10858.62|10858.73|10858.73|10858.62|10858.62|0
1651218120000|2022-04-29 07:42:00|10857.93|10857.93|10858.59|10858.59|10858.59|10858.59|10857.56|10857.56|0
1651218130000|2022-04-29 07:42:10|10858.66|10858.66|10858.28|10858.28|10858.66|10858.66|10858.28|10858.28|0
1651218140000|2022-04-29 07:42:20|10858.36|10858.36|10856.36|10856.36|10858.36|10858.36|10856.02|10856.02|0
1651218150000|2022-04-29 07:42:30|10853.43|10853.43|10853.08|10853.08|10853.43|10853.43|10853.08|10853.08|0
1651218160000|2022-04-29 07:42:40|10853.43|10853.43|10853.43|10853.43|10853.43|10853.43|10853.43|10853.43|0
1651218170000|2022-04-29 07:42:50|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|10853.58|0
1651218180000|2022-04-29 07:43:00|10853.99|10853.99|10855.24|10855.24|10855.24|10855.24|10853.99|10853.99|0
1651218190000|2022-04-29 07:43:10|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|10855.05|0
1651218220000|2022-04-29 07:43:40|10857.01|10857.01|10857.35|10857.35|10857.35|10857.35|10857.01|10857.01|0
1651218240000|2022-04-29 07:44:00|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|0
1651218250000|2022-04-29 07:44:10|10856.07|10856.07|10855.95|10855.95|10856.07|10856.07|10855.95|10855.95|0
1651218260000|2022-04-29 07:44:20|10854.77|10854.77|10853.69|10853.69|10854.77|10854.77|10853.69|10853.69|0
1651218270000|2022-04-29 07:44:30|10854.67|10854.67|10854.63|10854.63|10854.73|10854.73|10854.63|10854.63|0
1651218280000|2022-04-29 07:44:40|10854.55|10854.55|10854.55|10854.55|10854.79|10854.79|10854.55|10854.55|0
1651218300000|2022-04-29 07:45:00|10854.79|10854.79|10854.79|10854.79|10854.79|10854.79|10854.79|10854.79|0
1651218320000|2022-04-29 07:45:20|10855.97|10855.97|10855.97|10855.97|10855.97|10855.97|10855.97|10855.97|0
1651218340000|2022-04-29 07:45:40|10856.12|10856.12|10855.46|10855.46|10856.12|10856.12|10855.46|10855.46|0
1651218350000|2022-04-29 07:45:50|10855.33|10855.33|10855.99|10855.99|10855.99|10855.99|10855.33|10855.33|0
1651218360000|2022-04-29 07:46:00|10855.59|10855.59|10855.99|10855.99|10855.99|10855.99|10855.59|10855.59|0
1651218370000|2022-04-29 07:46:10|10855.64|10855.64|10855.84|10855.84|10855.84|10855.84|10855.64|10855.64|0
1651218380000|2022-04-29 07:46:20|10855.64|10855.64|10852.71|10852.71|10855.64|10855.64|10852.71|10852.71|0
1651218390000|2022-04-29 07:46:30|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|10853.69|0
1651218400000|2022-04-29 07:46:40|10853.61|10853.61|10853.61|10853.61|10853.61|10853.61|10853.61|10853.61|0
1651218410000|2022-04-29 07:46:50|10853.76|10853.76|10853.74|10853.74|10853.92|10853.92|10853.51|10853.51|0
1651218420000|2022-04-29 07:47:00|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|10853.51|0
1651218430000|2022-04-29 07:47:10|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|0
1651218440000|2022-04-29 07:47:20|10854.03|10854.03|10851.66|10851.66|10854.03|10854.03|10851.66|10851.66|0
1651218490000|2022-04-29 07:48:10|10852.18|10852.18|10853.63|10853.63|10853.63|10853.63|10852.18|10852.18|0
1651218500000|2022-04-29 07:48:20|10854.81|10854.81|10855.44|10855.44|10855.44|10855.44|10854.81|10854.81|0
1651218510000|2022-04-29 07:48:30|10852.31|10852.31|10852.31|10852.31|10852.31|10852.31|10852.31|10852.31|0
1651218520000|2022-04-29 07:48:40|10853.08|10853.08|10854.28|10854.28|10854.28|10854.28|10853.08|10853.08|0
1651218530000|2022-04-29 07:48:50|10854.02|10854.02|10854.41|10854.41|10854.41|10854.41|10854.02|10854.02|0
1651218540000|2022-04-29 07:49:00|10854.53|10854.53|10854.64|10854.64|10854.76|10854.76|10854.51|10854.51|0
1651218550000|2022-04-29 07:49:10|10854.71|10854.71|10854.37|10854.37|10854.71|10854.71|10854.37|10854.37|0
1651218560000|2022-04-29 07:49:20|10854.14|10854.14|10856.5|10856.5|10856.5|10856.5|10854.14|10854.14|0
1651218570000|2022-04-29 07:49:30|10856.7|10856.7|10857.39|10857.39|10857.39|10857.39|10856.63|10856.63|0
1651218580000|2022-04-29 07:49:40|10857.62|10857.62|10857.88|10857.88|10857.88|10857.88|10857.36|10857.36|0
1651218590000|2022-04-29 07:49:50|10857.76|10857.76|10857.64|10857.64|10857.76|10857.76|10857.64|10857.64|0
1651218600000|2022-04-29 07:50:00|10858.15|10858.15|10860.79|10860.79|10860.79|10860.79|10858.15|10858.15|0
1651218610000|2022-04-29 07:50:10|10860.54|10860.54|10860.48|10860.48|10860.82|10860.82|10860.48|10860.48|0
1651218620000|2022-04-29 07:50:20|10860.36|10860.36|10858.62|10858.62|10860.57|10860.57|10858.62|10858.62|0
1651218640000|2022-04-29 07:50:40|10858.83|10858.83|10857.3|10857.3|10858.83|10858.83|10856.91|10856.91|0
1651218670000|2022-04-29 07:51:10|10857.65|10857.65|10857.88|10857.88|10857.88|10857.88|10857.65|10857.65|0
1651218680000|2022-04-29 07:51:20|10859.06|10859.06|10858.31|10858.31|10859.06|10859.06|10858.31|10858.31|0
1651218690000|2022-04-29 07:51:30|10857.97|10857.97|10857.33|10857.33|10857.97|10857.97|10857.33|10857.33|0
1651218700000|2022-04-29 07:51:40|10857.25|10857.25|10856.88|10856.88|10857.25|10857.25|10856.24|10856.24|0
1651218710000|2022-04-29 07:51:50|10856.63|10856.63|10856.72|10856.72|10856.72|10856.72|10856.63|10856.63|0
1651218720000|2022-04-29 07:52:00|10856.87|10856.87|10855.57|10855.57|10856.87|10856.87|10855.57|10855.57|0
1651218730000|2022-04-29 07:52:10|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|10855.46|0
1651218740000|2022-04-29 07:52:20|10855.84|10855.84|10856.05|10856.05|10856.05|10856.05|10855.84|10855.84|0
1651218750000|2022-04-29 07:52:30|10854.87|10854.87|10854.47|10854.47|10854.87|10854.87|10854.47|10854.47|0
1651218760000|2022-04-29 07:52:40|10854.35|10854.35|10853.48|10853.48|10854.35|10854.35|10853.37|10853.37|0
1651218770000|2022-04-29 07:52:50|10851.12|10851.12|10851.91|10851.91|10851.91|10851.91|10851.12|10851.12|0
1651218780000|2022-04-29 07:53:00|10850.94|10850.94|10847.45|10847.45|10850.94|10850.94|10847.33|10847.33|0
1651218790000|2022-04-29 07:53:10|10847.68|10847.68|10847.68|10847.68|10847.68|10847.68|10847.68|10847.68|0
1651218800000|2022-04-29 07:53:20|10847.85|10847.85|10848.08|10848.08|10848.08|10848.08|10847.85|10847.85|0
1651218820000|2022-04-29 07:53:40|10848.31|10848.31|10848.43|10848.43|10848.43|10848.43|10848.31|10848.31|0
1651218840000|2022-04-29 07:54:00|10848.54|10848.54|10848.31|10848.31|10848.71|10848.71|10848.31|10848.31|0
1651218850000|2022-04-29 07:54:10|10847.91|10847.91|10848.31|10848.31|10848.31|10848.31|10847.91|10847.91|0
1651218860000|2022-04-29 07:54:20|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|10849.29|0
1651218870000|2022-04-29 07:54:30|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|10848.11|0
1651218900000|2022-04-29 07:55:00|10848.31|10848.31|10848.31|10848.31|10848.31|10848.31|10848.31|10848.31|0
1651218920000|2022-04-29 07:55:20|10848.19|10848.19|10848.38|10848.38|10848.5|10848.5|10848.19|10848.19|0
1651218930000|2022-04-29 07:55:30|10848.27|10848.27|10848.04|10848.04|10848.27|10848.27|10848.04|10848.04|0
1651218940000|2022-04-29 07:55:40|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|0
1651218950000|2022-04-29 07:55:50|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|10848.78|0
1651218980000|2022-04-29 07:56:20|10848.7|10848.7|10848.58|10848.58|10848.7|10848.7|10848.58|10848.58|0
1651218990000|2022-04-29 07:56:30|10848.7|10848.7|10848.7|10848.7|10848.7|10848.7|10848.7|10848.7|0
1651219000000|2022-04-29 07:56:40|10849.88|10849.88|10850.94|10850.94|10850.94|10850.94|10849.88|10849.88|0
1651219010000|2022-04-29 07:56:50|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|10851.01|0
1651219020000|2022-04-29 07:57:00|10850.62|10850.62|10850.01|10850.01|10850.62|10850.62|10850.01|10850.01|0
1651219030000|2022-04-29 07:57:10|10849.89|10849.89|10849.78|10849.78|10849.89|10849.89|10849.78|10849.78|0
1651219040000|2022-04-29 07:57:20|10848.8|10848.8|10847.99|10847.99|10848.8|10848.8|10847.99|10847.99|0
1651219050000|2022-04-29 07:57:30|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|0
1651219060000|2022-04-29 07:57:40|10846.8|10846.8|10846.8|10846.8|10846.8|10846.8|10846.8|10846.8|0
1651219080000|2022-04-29 07:58:00|10845.82|10845.82|10846.64|10846.64|10846.64|10846.64|10843.84|10843.84|0
1651219090000|2022-04-29 07:58:10|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|10846.72|0
1651219100000|2022-04-29 07:58:20|10847.12|10847.12|10847.36|10847.36|10847.46|10847.46|10847.12|10847.12|0
1651219110000|2022-04-29 07:58:30|10847.24|10847.24|10847.27|10847.27|10847.76|10847.76|10847.24|10847.24|0
1651219120000|2022-04-29 07:58:40|10847.06|10847.06|10846.48|10846.48|10847.06|10847.06|10846.48|10846.48|0
1651219130000|2022-04-29 07:58:50|10845.3|10845.3|10845.45|10845.45|10845.45|10845.45|10845.3|10845.3|0
1651219140000|2022-04-29 07:59:00|10845.57|10845.57|10845.57|10845.57|10845.57|10845.57|10845.57|10845.57|0
1651219160000|2022-04-29 07:59:20|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|10845.37|0
1651219170000|2022-04-29 07:59:30|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|10845.29|0
1651219180000|2022-04-29 07:59:40|10843.34|10843.34|10842.16|10842.16|10843.34|10843.34|10842.16|10842.16|0
1651219190000|2022-04-29 07:59:50|10841.76|10841.76|10843.19|10843.19|10843.19|10843.19|10841.3|10841.3|0
1651219200000|2022-04-29 08:00:00|10843.08|10843.08|10843.08|10843.08|10843.08|10843.08|10843.08|10843.08|0
1651219210000|2022-04-29 08:00:10|10846.98|10846.98|10843.53|10843.53|10846.98|10846.98|10842.56|10842.56|0
1651219220000|2022-04-29 08:00:20|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|10843.61|0
1651219240000|2022-04-29 08:00:40|10843.79|10843.79|10843.66|10843.66|10843.79|10843.79|10843.66|10843.66|0
1651219250000|2022-04-29 08:00:50|10844.06|10844.06|10844.06|10844.06|10844.06|10844.06|10844.06|10844.06|0
1651219260000|2022-04-29 08:01:00|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|10843.95|0
1651219270000|2022-04-29 08:01:10|10844.21|10844.21|10841.67|10841.67|10844.6|10844.6|10841.67|10841.67|0
1651219280000|2022-04-29 08:01:20|10840.69|10840.69|10840.08|10840.08|10840.69|10840.69|10839.73|10839.73|0
1651219290000|2022-04-29 08:01:30|10840.11|10840.11|10840.11|10840.11|10840.11|10840.11|10840.11|10840.11|0
1651219300000|2022-04-29 08:01:40|10839.71|10839.71|10839.36|10839.36|10839.71|10839.71|10839.36|10839.36|0
1651219310000|2022-04-29 08:01:50|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|0
1651219320000|2022-04-29 08:02:00|10839.41|10839.41|10840.15|10840.15|10840.15|10840.15|10839.41|10839.41|0
1651219340000|2022-04-29 08:02:20|10839.81|10839.81|10839.9|10839.9|10839.9|10839.9|10839.69|10839.69|0
1651219360000|2022-04-29 08:02:40|10841.23|10841.23|10842.47|10842.47|10842.47|10842.47|10841.09|10841.09|0
1651219370000|2022-04-29 08:02:50|10843.77|10843.77|10844.89|10844.89|10844.89|10844.89|10843.77|10843.77|0
1651219380000|2022-04-29 08:03:00|10844.76|10844.76|10844.34|10844.34|10844.76|10844.76|10844.34|10844.34|0
1651219390000|2022-04-29 08:03:10|10844.08|10844.08|10843.88|10843.88|10844.08|10844.08|10843.88|10843.88|0
1651219400000|2022-04-29 08:03:20|10843.94|10843.94|10845|10845|10845|10845|10843.82|10843.82|0
1651219410000|2022-04-29 08:03:30|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|10844.9|0
1651219420000|2022-04-29 08:03:40|10845.13|10845.13|10845.6|10845.6|10845.6|10845.6|10845.13|10845.13|0
1651219430000|2022-04-29 08:03:50|10845.66|10845.66|10845.73|10845.73|10845.73|10845.73|10845.66|10845.66|0
1651219440000|2022-04-29 08:04:00|10845.96|10845.96|10846.63|10846.63|10846.63|10846.63|10845.96|10845.96|0
1651219450000|2022-04-29 08:04:10|10846.49|10846.49|10846.84|10846.84|10846.89|10846.89|10846.49|10846.49|0
1651219460000|2022-04-29 08:04:20|10846.61|10846.61|10849.21|10849.21|10849.21|10849.21|10846.61|10846.61|0
1651219470000|2022-04-29 08:04:30|10847.26|10847.26|10846.05|10846.05|10847.26|10847.26|10846.05|10846.05|0
1651219480000|2022-04-29 08:04:40|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|10846.2|0
1651219490000|2022-04-29 08:04:50|10847.18|10847.18|10847.52|10847.52|10847.52|10847.52|10847.18|10847.18|0
1651219500000|2022-04-29 08:05:00|10847.7|10847.7|10850.51|10850.51|10850.51|10850.51|10847.7|10847.7|0
1651219510000|2022-04-29 08:05:10|10850.68|10850.68|10850.41|10850.41|10850.68|10850.68|10850.25|10850.25|0
1651219520000|2022-04-29 08:05:20|10850.2|10850.2|10849.59|10849.59|10850.2|10850.2|10849.59|10849.59|0
1651219530000|2022-04-29 08:05:30|10849.53|10849.53|10849.53|10849.53|10849.53|10849.53|10849.53|10849.53|0
1651219540000|2022-04-29 08:05:40|10852.46|10852.46|10852.46|10852.46|10852.46|10852.46|10852.46|10852.46|0
1651219550000|2022-04-29 08:05:50|10852.57|10852.57|10851.62|10851.62|10852.81|10852.81|10851.62|10851.62|0
1651219560000|2022-04-29 08:06:00|10851.78|10851.78|10852.08|10852.08|10852.08|10852.08|10851.78|10851.78|0
1651219570000|2022-04-29 08:06:10|10853.05|10853.05|10852.94|10852.94|10853.05|10853.05|10852.82|10852.82|0
1651219600000|2022-04-29 08:06:40|10852.78|10852.78|10852.27|10852.27|10852.78|10852.78|10852.27|10852.27|0
1651219620000|2022-04-29 08:07:00|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|0
1651219660000|2022-04-29 08:07:40|10852.67|10852.67|10854.62|10854.62|10854.62|10854.62|10852.67|10852.67|0
1651219670000|2022-04-29 08:07:50|10854.97|10854.97|10854.97|10854.97|10854.97|10854.97|10854.97|10854.97|0
1651219680000|2022-04-29 08:08:00|10856.96|10856.96|10857.35|10857.35|10857.35|10857.35|10856.96|10856.96|0
1651219690000|2022-04-29 08:08:10|10858.33|10858.33|10860.11|10860.11|10860.11|10860.11|10858.33|10858.33|0
1651219700000|2022-04-29 08:08:20|10859.14|10859.14|10860.28|10860.28|10860.28|10860.28|10859.14|10859.14|0
1651219730000|2022-04-29 08:08:50|10860.63|10860.63|10862.64|10862.64|10863.02|10863.02|10860.58|10860.58|0
1651219750000|2022-04-29 08:09:10|10861.95|10861.95|10860.41|10860.41|10861.95|10861.95|10860.07|10860.07|0
1651219760000|2022-04-29 08:09:20|10860.2|10860.2|10861.84|10861.84|10861.84|10861.84|10860.2|10860.2|0
1651219770000|2022-04-29 08:09:30|10862.18|10862.18|10862.18|10862.18|10862.18|10862.18|10862.18|10862.18|0
1651219780000|2022-04-29 08:09:40|10863.36|10863.36|10863.94|10863.94|10863.94|10863.94|10863.36|10863.36|0
1651219790000|2022-04-29 08:09:50|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|10863.78|0
1651219800000|2022-04-29 08:10:00|10864.04|10864.04|10864.3|10864.3|10864.3|10864.3|10864.04|10864.04|0
1651219810000|2022-04-29 08:10:10|10863.9|10863.9|10864.3|10864.3|10864.3|10864.3|10863.9|10863.9|0
1651219820000|2022-04-29 08:10:20|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|10864.69|0
1651219830000|2022-04-29 08:10:30|10864.77|10864.77|10864.77|10864.77|10864.77|10864.77|10864.77|10864.77|0
1651219840000|2022-04-29 08:10:40|10865.95|10865.95|10867.26|10867.26|10867.26|10867.26|10865.95|10865.95|0
1651219850000|2022-04-29 08:10:50|10867.48|10867.48|10867.87|10867.87|10867.87|10867.87|10867.48|10867.48|0
1651219860000|2022-04-29 08:11:00|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1651219870000|2022-04-29 08:11:10|10869.26|10869.26|10869.14|10869.14|10869.39|10869.39|10869.14|10869.14|0
1651219880000|2022-04-29 08:11:20|10868.91|10868.91|10869.25|10869.25|10869.25|10869.25|10868.83|10868.83|0
1651219890000|2022-04-29 08:11:30|10869.1|10869.1|10870.28|10870.28|10870.28|10870.28|10869.1|10869.1|0
1651219900000|2022-04-29 08:11:40|10871.46|10871.46|10871.86|10871.86|10871.86|10871.86|10871.46|10871.46|0
1651219910000|2022-04-29 08:11:50|10871.71|10871.71|10874.2|10874.2|10874.4|10874.4|10871.71|10871.71|0
1651219920000|2022-04-29 08:12:00|10874.4|10874.4|10873.82|10873.82|10874.4|10874.4|10873.54|10873.54|0
1651219930000|2022-04-29 08:12:10|10872.84|10872.84|10877.57|10877.57|10877.57|10877.57|10872.84|10872.84|0
1651219940000|2022-04-29 08:12:20|10877.46|10877.46|10876.84|10876.84|10877.9|10877.9|10876.72|10876.72|0
1651219950000|2022-04-29 08:12:30|10876.43|10876.43|10874.33|10874.33|10876.43|10876.43|10874.33|10874.33|0
1651219980000|2022-04-29 08:13:00|10875.52|10875.52|10875.48|10875.48|10875.75|10875.75|10875.48|10875.48|0
1651219990000|2022-04-29 08:13:10|10875.25|10875.25|10873.42|10873.42|10875.25|10875.25|10872.76|10872.76|0
1651220000000|2022-04-29 08:13:20|10873.82|10873.82|10873.31|10873.31|10873.82|10873.82|10873.19|10873.19|0
1651220010000|2022-04-29 08:13:30|10873.18|10873.18|10873.83|10873.83|10873.83|10873.83|10873.18|10873.18|0
1651220030000|2022-04-29 08:13:50|10874.81|10874.81|10874.17|10874.17|10874.81|10874.81|10873.83|10873.83|0
1651220040000|2022-04-29 08:14:00|10873.91|10873.91|10874.03|10874.03|10874.03|10874.03|10873.91|10873.91|0
1651220050000|2022-04-29 08:14:10|10873.63|10873.63|10874.49|10874.49|10874.62|10874.62|10873.63|10873.63|0
1651220060000|2022-04-29 08:14:20|10874.74|10874.74|10874.87|10874.87|10874.87|10874.87|10874.74|10874.74|0
1651220070000|2022-04-29 08:14:30|10875.5|10875.5|10875.5|10875.5|10875.5|10875.5|10875.5|10875.5|0
1651220080000|2022-04-29 08:14:40|10875.58|10875.58|10877.95|10877.95|10877.95|10877.95|10875.58|10875.58|0
1651220090000|2022-04-29 08:14:50|10877.62|10877.62|10877.36|10877.36|10877.62|10877.62|10877.36|10877.36|0
1651220100000|2022-04-29 08:15:00|10877.23|10877.23|10879.34|10879.34|10879.34|10879.34|10877.23|10877.23|0
1651220110000|2022-04-29 08:15:10|10879.42|10879.42|10878.74|10878.74|10879.42|10879.42|10878.74|10878.74|0
1651220130000|2022-04-29 08:15:30|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|10877.65|0
1651220140000|2022-04-29 08:15:40|10877.26|10877.26|10877.26|10877.26|10877.26|10877.26|10877.26|10877.26|0
1651220150000|2022-04-29 08:15:50|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|0
1651220160000|2022-04-29 08:16:00|10877.18|10877.18|10877.28|10877.28|10877.28|10877.28|10877.18|10877.18|0
1651220170000|2022-04-29 08:16:10|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|10876.09|0
1651220180000|2022-04-29 08:16:20|10875.98|10875.98|10876.09|10876.09|10876.09|10876.09|10875.98|10875.98|0
1651220190000|2022-04-29 08:16:30|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|10877.28|0
1651220200000|2022-04-29 08:16:40|10877.39|10877.39|10877.91|10877.91|10877.91|10877.91|10877.39|10877.39|0
1651220210000|2022-04-29 08:16:50|10877.98|10877.98|10878.54|10878.54|10878.68|10878.68|10877.98|10877.98|0
1651220230000|2022-04-29 08:17:10|10878.3|10878.3|10878.19|10878.19|10878.3|10878.3|10878.19|10878.19|0
1651220250000|2022-04-29 08:17:30|10877.98|10877.98|10877.98|10877.98|10877.98|10877.98|10877.98|10877.98|0
1651220260000|2022-04-29 08:17:40|10877.72|10877.72|10877.72|10877.72|10877.72|10877.72|10877.72|10877.72|0
1651220290000|2022-04-29 08:18:10|10877.97|10877.97|10878.36|10878.36|10878.36|10878.36|10877.97|10877.97|0
1651220300000|2022-04-29 08:18:20|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|10878.47|0
1651220310000|2022-04-29 08:18:30|10878.68|10878.68|10879.27|10879.27|10879.27|10879.27|10878.68|10878.68|0
1651220320000|2022-04-29 08:18:40|10879.45|10879.45|10879.64|10879.64|10879.64|10879.64|10879.45|10879.45|0
1651220330000|2022-04-29 08:18:50|10879.52|10879.52|10878.71|10878.71|10879.52|10879.52|10878.71|10878.71|0
1651220340000|2022-04-29 08:19:00|10878.48|10878.48|10879.69|10879.69|10879.69|10879.69|10878.48|10878.48|0
1651220350000|2022-04-29 08:19:10|10879.58|10879.58|10877.15|10877.15|10879.58|10879.58|10877.15|10877.15|0
1651220360000|2022-04-29 08:19:20|10876.51|10876.51|10875.8|10875.8|10876.51|10876.51|10875.8|10875.8|0
1651220370000|2022-04-29 08:19:30|10875.54|10875.54|10874.63|10874.63|10875.54|10875.54|10874.56|10874.56|0
1651220380000|2022-04-29 08:19:40|10874.74|10874.74|10874.6|10874.6|10874.74|10874.74|10874.6|10874.6|0
1651220400000|2022-04-29 08:20:00|10874.21|10874.21|10874.05|10874.05|10874.21|10874.21|10874.04|10874.04|0
1651220410000|2022-04-29 08:20:10|10873.94|10873.94|10873.94|10873.94|10873.94|10873.94|10873.94|10873.94|0
1651220420000|2022-04-29 08:20:20|10874.06|10874.06|10873.1|10873.1|10874.06|10874.06|10873.1|10873.1|0
1651220440000|2022-04-29 08:20:40|10872.84|10872.84|10870.56|10870.56|10873.04|10873.04|10870.44|10870.44|0
1651220450000|2022-04-29 08:20:50|10868.6|10868.6|10866.8|10866.8|10868.6|10868.6|10866.8|10866.8|0
1651220460000|2022-04-29 08:21:00|10866.59|10866.59|10866.92|10866.92|10866.92|10866.92|10866.59|10866.59|0
1651220470000|2022-04-29 08:21:10|10867.25|10867.25|10867.39|10867.39|10867.45|10867.45|10867.25|10867.25|0
1651220480000|2022-04-29 08:21:20|10867.32|10867.32|10867.32|10867.32|10867.32|10867.32|10867.32|10867.32|0
1651220490000|2022-04-29 08:21:30|10866.9|10866.9|10866.9|10866.9|10867.32|10867.32|10866.9|10866.9|0
1651220500000|2022-04-29 08:21:40|10866.77|10866.77|10867.13|10867.13|10867.16|10867.16|10866.77|10866.77|0
1651220510000|2022-04-29 08:21:50|10866.9|10866.9|10865.91|10865.91|10867.2|10867.2|10865.91|10865.91|0
1651220530000|2022-04-29 08:22:10|10866.03|10866.03|10866.03|10866.03|10866.2|10866.2|10866.03|10866.03|0
1651220540000|2022-04-29 08:22:20|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|0
1651220550000|2022-04-29 08:22:30|10866.03|10866.03|10864.85|10864.85|10866.03|10866.03|10864.85|10864.85|0
1651220580000|2022-04-29 08:23:00|10863.67|10863.67|10862.48|10862.48|10863.67|10863.67|10862.48|10862.48|0
1651220590000|2022-04-29 08:23:10|10862.14|10862.14|10864.85|10864.85|10864.85|10864.85|10862.14|10862.14|0
1651220600000|2022-04-29 08:23:20|10865.25|10865.25|10866.43|10866.43|10866.43|10866.43|10865.25|10865.25|0
1651220610000|2022-04-29 08:23:30|10866.22|10866.22|10865.64|10865.64|10866.22|10866.22|10865.64|10865.64|0
1651220620000|2022-04-29 08:23:40|10865.3|10865.3|10865.1|10865.1|10865.3|10865.3|10865.1|10865.1|0
1651220640000|2022-04-29 08:24:00|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|10864.88|0
1651220660000|2022-04-29 08:24:20|10864.98|10864.98|10865.4|10865.4|10865.4|10865.4|10864.98|10864.98|0
1651220670000|2022-04-29 08:24:30|10863.44|10863.44|10861.86|10861.86|10863.44|10863.44|10861.86|10861.86|0
1651220680000|2022-04-29 08:24:40|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|10861.74|0
1651220690000|2022-04-29 08:24:50|10861.53|10861.53|10861.65|10861.65|10861.65|10861.65|10861.53|10861.53|0
1651220700000|2022-04-29 08:25:00|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|10861.48|0
1651220710000|2022-04-29 08:25:10|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|10861.32|0
1651220750000|2022-04-29 08:25:50|10861.2|10861.2|10861.2|10861.2|10861.2|10861.2|10861.2|10861.2|0
1651220760000|2022-04-29 08:26:00|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|10862.39|0
1651220770000|2022-04-29 08:26:10|10862.79|10862.79|10862.12|10862.12|10862.79|10862.79|10862.12|10862.12|0
1651220780000|2022-04-29 08:26:20|10861.73|10861.73|10860.09|10860.09|10861.73|10861.73|10860.09|10860.09|0
1651220790000|2022-04-29 08:26:30|10859.9|10859.9|10859.9|10859.9|10859.9|10859.9|10859.9|10859.9|0
1651220800000|2022-04-29 08:26:40|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|0
1651220810000|2022-04-29 08:26:50|10858.3|10858.3|10859.59|10859.59|10859.59|10859.59|10858.3|10858.3|0
1651220830000|2022-04-29 08:27:10|10859.25|10859.25|10859.33|10859.33|10859.33|10859.33|10859.25|10859.25|0
1651220850000|2022-04-29 08:27:30|10858.98|10858.98|10857.26|10857.26|10858.98|10858.98|10857.03|10857.03|0
1651220860000|2022-04-29 08:27:40|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|0
1651220880000|2022-04-29 08:28:00|10857.59|10857.59|10857.18|10857.18|10857.68|10857.68|10857.18|10857.18|0
1651220900000|2022-04-29 08:28:20|10857.58|10857.58|10857.58|10857.58|10857.58|10857.58|10857.58|10857.58|0
1651220910000|2022-04-29 08:28:30|10857.66|10857.66|10857.61|10857.61|10857.66|10857.66|10857|10857|0
1651220920000|2022-04-29 08:28:40|10857.11|10857.11|10857.21|10857.21|10857.21|10857.21|10857.11|10857.11|0
1651220930000|2022-04-29 08:28:50|10857.71|10857.71|10857.61|10857.61|10858.01|10858.01|10857.21|10857.21|0
1651220940000|2022-04-29 08:29:00|10858.98|10858.98|10860.12|10860.12|10860.12|10860.12|10858.98|10858.98|0
1651220960000|2022-04-29 08:29:20|10860.01|10860.01|10861.25|10861.25|10861.37|10861.37|10860.01|10860.01|0
1651220970000|2022-04-29 08:29:30|10861.55|10861.55|10862.56|10862.56|10862.56|10862.56|10861.35|10861.35|0
1651220980000|2022-04-29 08:29:40|10862.32|10862.32|10862.47|10862.47|10862.67|10862.67|10862.32|10862.32|0
1651221000000|2022-04-29 08:30:00|10862.36|10862.36|10862.15|10862.15|10862.36|10862.36|10862.15|10862.15|0
1651221010000|2022-04-29 08:30:10|10862.23|10862.23|10862.23|10862.23|10862.23|10862.23|10862.02|10862.02|0
1651221020000|2022-04-29 08:30:20|10862.25|10862.25|10860.88|10860.88|10862.25|10862.25|10860.88|10860.88|0
1651221030000|2022-04-29 08:30:30|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|0
1651221040000|2022-04-29 08:30:40|10860.88|10860.88|10860.65|10860.65|10860.88|10860.88|10860.65|10860.65|0
1651221050000|2022-04-29 08:30:50|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|0
1651221060000|2022-04-29 08:31:00|10860.7|10860.7|10860.63|10860.63|10861.1|10861.1|10860.63|10860.63|0
1651221080000|2022-04-29 08:31:20|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|0
1651221100000|2022-04-29 08:31:40|10860.5|10860.5|10860.23|10860.23|10860.5|10860.5|10860.23|10860.23|0
1651221120000|2022-04-29 08:32:00|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|0
1651221130000|2022-04-29 08:32:10|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|10860.54|0
1651221160000|2022-04-29 08:32:40|10860.42|10860.42|10860.19|10860.19|10860.42|10860.42|10860.19|10860.19|0
1651221170000|2022-04-29 08:32:50|10860.42|10860.42|10860.54|10860.54|10860.54|10860.54|10860.42|10860.42|0
1651221180000|2022-04-29 08:33:00|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|10860.42|0
1651221190000|2022-04-29 08:33:10|10860.51|10860.51|10860.51|10860.51|10860.51|10860.51|10860.51|10860.51|0
1651221200000|2022-04-29 08:33:20|10859.33|10859.33|10859.48|10859.48|10859.48|10859.48|10859.33|10859.33|0
1651221210000|2022-04-29 08:33:30|10859.27|10859.27|10859.04|10859.04|10859.27|10859.27|10859.04|10859.04|0
1651221220000|2022-04-29 08:33:40|10858.91|10858.91|10858.91|10858.91|10858.91|10858.91|10858.91|10858.91|0
1651221230000|2022-04-29 08:33:50|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|0
1651221240000|2022-04-29 08:34:00|10858.84|10858.84|10858.75|10858.75|10858.84|10858.84|10858.75|10858.75|0
1651221250000|2022-04-29 08:34:10|10856.24|10856.24|10855.84|10855.84|10856.24|10856.24|10855.84|10855.84|0
1651221280000|2022-04-29 08:34:40|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|10856.81|0
1651221290000|2022-04-29 08:34:50|10856.03|10856.03|10855.52|10855.52|10856.03|10856.03|10855.52|10855.52|0
1651221300000|2022-04-29 08:35:00|10855|10855|10856.5|10856.5|10856.5|10856.5|10855|10855|0
1651221310000|2022-04-29 08:35:10|10856.58|10856.58|10856.46|10856.46|10856.58|10856.58|10856.46|10856.46|0
1651221320000|2022-04-29 08:35:20|10856.23|10856.23|10855.05|10855.05|10856.23|10856.23|10855.05|10855.05|0
1651221330000|2022-04-29 08:35:30|10855.41|10855.41|10855.41|10855.41|10855.41|10855.41|10855.41|10855.41|0
1651221340000|2022-04-29 08:35:40|10855.53|10855.53|10855.64|10855.64|10855.64|10855.64|10855.53|10855.53|0
1651221350000|2022-04-29 08:35:50|10855.39|10855.39|10854.41|10854.41|10855.39|10855.39|10854.2|10854.2|0
1651221360000|2022-04-29 08:36:00|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|10853.63|0
1651221370000|2022-04-29 08:36:10|10853.23|10853.23|10851.28|10851.28|10853.23|10853.23|10851.28|10851.28|0
1651221380000|2022-04-29 08:36:20|10851.39|10851.39|10851.6|10851.6|10851.6|10851.6|10851.39|10851.39|0
1651221390000|2022-04-29 08:36:30|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|10851.09|0
1651221400000|2022-04-29 08:36:40|10850.74|10850.74|10850.51|10850.51|10850.74|10850.74|10850.51|10850.51|0
1651221410000|2022-04-29 08:36:50|10850.39|10850.39|10848.67|10848.67|10850.39|10850.39|10848.67|10848.67|0
1651221420000|2022-04-29 08:37:00|10848.61|10848.61|10846.73|10846.73|10848.61|10848.61|10846.73|10846.73|0
1651221440000|2022-04-29 08:37:20|10846.85|10846.85|10847.19|10847.19|10847.19|10847.19|10846.85|10846.85|0
1651221450000|2022-04-29 08:37:30|10847.59|10847.59|10847.23|10847.23|10847.59|10847.59|10847.23|10847.23|0
1651221470000|2022-04-29 08:37:50|10847.39|10847.39|10847.39|10847.39|10847.39|10847.39|10847.39|10847.39|0
1651221500000|2022-04-29 08:38:20|10847.65|10847.65|10847.65|10847.65|10847.65|10847.65|10847.65|10847.65|0
1651221510000|2022-04-29 08:38:30|10847.73|10847.73|10847.04|10847.04|10847.73|10847.73|10847.04|10847.04|0
1651221520000|2022-04-29 08:38:40|10846.7|10846.7|10846.7|10846.7|10846.7|10846.7|10846.7|10846.7|0
1651221530000|2022-04-29 08:38:50|10847.1|10847.1|10846.55|10846.55|10847.1|10847.1|10846.49|10846.49|0
1651221540000|2022-04-29 08:39:00|10846.86|10846.86|10846.63|10846.63|10846.86|10846.86|10846.63|10846.63|0
1651221550000|2022-04-29 08:39:10|10846.51|10846.51|10846.15|10846.15|10846.51|10846.51|10845.9|10845.9|0
1651221560000|2022-04-29 08:39:20|10847.13|10847.13|10847.43|10847.43|10847.43|10847.43|10847.13|10847.13|0
1651221570000|2022-04-29 08:39:30|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|10846.93|0
1651221580000|2022-04-29 08:39:40|10845.74|10845.74|10844.56|10844.56|10845.74|10845.74|10844.56|10844.56|0
1651221590000|2022-04-29 08:39:50|10844.44|10844.44|10843.11|10843.11|10844.44|10844.44|10843.11|10843.11|0
1651221600000|2022-04-29 08:40:00|10842.71|10842.71|10842.5|10842.5|10842.84|10842.84|10842.5|10842.5|0
1651221620000|2022-04-29 08:40:20|10841.52|10841.52|10841.52|10841.52|10841.52|10841.52|10841.52|10841.52|0
1651221630000|2022-04-29 08:40:30|10841.68|10841.68|10841.68|10841.68|10841.68|10841.68|10841.68|10841.68|0
1651221640000|2022-04-29 08:40:40|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|10841.45|0
1651221650000|2022-04-29 08:40:50|10841.57|10841.57|10841.57|10841.57|10841.57|10841.57|10841.57|10841.57|0
1651221660000|2022-04-29 08:41:00|10841.31|10841.31|10841.18|10841.18|10841.31|10841.31|10841.05|10841.05|0
1651221670000|2022-04-29 08:41:10|10841.27|10841.27|10841.09|10841.09|10841.27|10841.27|10841.09|10841.09|0
1651221680000|2022-04-29 08:41:20|10841.36|10841.36|10841.36|10841.36|10841.36|10841.36|10841.36|10841.36|0
1651221690000|2022-04-29 08:41:30|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|10841.42|0
1651221700000|2022-04-29 08:41:40|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|10840.24|0
1651221710000|2022-04-29 08:41:50|10840.63|10840.63|10837.08|10837.08|10840.63|10840.63|10837.08|10837.08|0
1651221720000|2022-04-29 08:42:00|10837.5|10837.5|10837.5|10837.5|10837.5|10837.5|10837.5|10837.5|0
1651221730000|2022-04-29 08:42:10|10838.48|10838.48|10843.79|10843.79|10843.79|10843.79|10838.48|10838.48|0
1651221740000|2022-04-29 08:42:20|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|10843.63|0
1651221750000|2022-04-29 08:42:30|10843.46|10843.46|10843.08|10843.08|10843.46|10843.46|10843.08|10843.08|0
1651221770000|2022-04-29 08:42:50|10843.26|10843.26|10842.48|10842.48|10843.26|10843.26|10842.48|10842.48|0
1651221780000|2022-04-29 08:43:00|10842.88|10842.88|10842.65|10842.65|10842.88|10842.88|10842.65|10842.65|0
1651221790000|2022-04-29 08:43:10|10842.53|10842.53|10842.41|10842.41|10842.53|10842.53|10842.41|10842.41|0
1651221800000|2022-04-29 08:43:20|10842.82|10842.82|10843.16|10843.16|10843.16|10843.16|10842.82|10842.82|0
1651221810000|2022-04-29 08:43:30|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|10843.32|0
1651221820000|2022-04-29 08:43:40|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|10843.26|0
1651221830000|2022-04-29 08:43:50|10843.61|10843.61|10844.79|10844.79|10844.79|10844.79|10843.61|10843.61|0
1651221840000|2022-04-29 08:44:00|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|10844.99|0
1651221850000|2022-04-29 08:44:10|10843.67|10843.67|10843.49|10843.49|10843.83|10843.83|10843.49|10843.49|0
1651221900000|2022-04-29 08:45:00|10843.14|10843.14|10843.14|10843.14|10843.14|10843.14|10843.14|10843.14|0
1651221910000|2022-04-29 08:45:10|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|0
1651221920000|2022-04-29 08:45:20|10845.01|10845.01|10846.92|10846.92|10846.92|10846.92|10844.7|10844.7|0
1651221930000|2022-04-29 08:45:30|10847.05|10847.05|10850.35|10850.35|10850.35|10850.35|10845.93|10845.93|0
1651221940000|2022-04-29 08:45:40|10851.15|10851.15|10851.55|10851.55|10851.55|10851.55|10851.15|10851.15|0
1651221950000|2022-04-29 08:45:50|10851.43|10851.43|10851.43|10851.43|10851.43|10851.43|10851.43|10851.43|0
1651221960000|2022-04-29 08:46:00|10851.31|10851.31|10851.65|10851.65|10851.65|10851.65|10851.31|10851.31|0
1651222000000|2022-04-29 08:46:40|10851.3|10851.3|10850.79|10850.79|10851.3|10851.3|10850.79|10850.79|0
1651222050000|2022-04-29 08:47:30|10850.45|10850.45|10849.4|10849.4|10850.65|10850.65|10849.4|10849.4|0
1651222060000|2022-04-29 08:47:40|10848.42|10848.42|10849.92|10849.92|10849.92|10849.92|10848.42|10848.42|0
1651222080000|2022-04-29 08:48:00|10850.03|10850.03|10850.03|10850.03|10850.03|10850.03|10850.03|10850.03|0
1651222090000|2022-04-29 08:48:10|10850.15|10850.15|10850|10850|10850.15|10850.15|10850|10850|0
1651222100000|2022-04-29 08:48:20|10850.32|10850.32|10851.88|10851.88|10852.14|10852.14|10850.32|10850.32|0
1651222130000|2022-04-29 08:48:50|10851.76|10851.76|10851.76|10851.76|10851.76|10851.76|10851.76|10851.76|0
1651222140000|2022-04-29 08:49:00|10852.16|10852.16|10852.55|10852.55|10852.55|10852.55|10852.16|10852.16|0
1651222150000|2022-04-29 08:49:10|10852.71|10852.71|10853.4|10853.4|10853.4|10853.4|10852.71|10852.71|0
1651222160000|2022-04-29 08:49:20|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|10854.09|0
1651222170000|2022-04-29 08:49:30|10855.27|10855.27|10855.06|10855.06|10855.27|10855.27|10855.06|10855.06|0
1651222180000|2022-04-29 08:49:40|10855.27|10855.27|10855.67|10855.67|10855.67|10855.67|10855.27|10855.27|0
1651222200000|2022-04-29 08:50:00|10855.55|10855.55|10856.29|10856.29|10856.69|10856.69|10855.55|10855.55|0
1651222210000|2022-04-29 08:50:10|10856.52|10856.52|10856.99|10856.99|10856.99|10856.99|10856.52|10856.52|0
1651222220000|2022-04-29 08:50:20|10857.45|10857.45|10856.61|10856.61|10857.45|10857.45|10856.27|10856.27|0
1651222230000|2022-04-29 08:50:30|10856.74|10856.74|10857.21|10857.21|10857.21|10857.21|10856.74|10856.74|0
1651222240000|2022-04-29 08:50:40|10857.63|10857.63|10858.81|10858.81|10858.81|10858.81|10857.63|10857.63|0
1651222260000|2022-04-29 08:51:00|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|0
1651222280000|2022-04-29 08:51:20|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|0
1651222290000|2022-04-29 08:51:30|10858.03|10858.03|10858.03|10858.03|10858.24|10858.24|10858.03|10858.03|0
1651222300000|2022-04-29 08:51:40|10859.01|10859.01|10858.67|10858.67|10859.01|10859.01|10858.67|10858.67|0
1651222310000|2022-04-29 08:51:50|10858.6|10858.6|10858.6|10858.6|10858.6|10858.6|10858.6|10858.6|0
1651222320000|2022-04-29 08:52:00|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|10858.32|0
1651222340000|2022-04-29 08:52:20|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|0
1651222350000|2022-04-29 08:52:30|10858.27|10858.27|10857.81|10857.81|10858.27|10858.27|10857.81|10857.81|0
1651222370000|2022-04-29 08:52:50|10857.93|10857.93|10857.79|10857.79|10857.93|10857.93|10857.79|10857.79|0
1651222390000|2022-04-29 08:53:10|10857|10857|10857|10857|10857|10857|10857|10857|0
1651222400000|2022-04-29 08:53:20|10856.88|10856.88|10856.42|10856.42|10856.88|10856.88|10856.42|10856.42|0
1651222420000|2022-04-29 08:53:40|10856.16|10856.16|10856.16|10856.16|10856.16|10856.16|10856.16|10856.16|0
1651222440000|2022-04-29 08:54:00|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|10855.18|0
1651222450000|2022-04-29 08:54:10|10855.12|10855.12|10855.12|10855.12|10855.12|10855.12|10855.12|10855.12|0
1651222460000|2022-04-29 08:54:20|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|10855.25|0
1651222490000|2022-04-29 08:54:50|10856.23|10856.23|10857.2|10857.2|10857.2|10857.2|10856.23|10856.23|0
1651222510000|2022-04-29 08:55:10|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|0
1651222520000|2022-04-29 08:55:20|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|10856.94|0
1651222530000|2022-04-29 08:55:30|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|10857.01|0
1651222540000|2022-04-29 08:55:40|10856.67|10856.67|10856.67|10856.67|10856.67|10856.67|10856.67|10856.67|0
1651222550000|2022-04-29 08:55:50|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|10856.32|0
1651222560000|2022-04-29 08:56:00|10855.98|10855.98|10856.09|10856.09|10856.09|10856.09|10855.98|10855.98|0
1651222570000|2022-04-29 08:56:10|10856.49|10856.49|10854.93|10854.93|10856.49|10856.49|10854.93|10854.93|0
1651222580000|2022-04-29 08:56:20|10852.58|10852.58|10852.47|10852.47|10853|10853|10852.47|10852.47|0
1651222590000|2022-04-29 08:56:30|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|10852.87|0
1651222600000|2022-04-29 08:56:40|10852.94|10852.94|10852.94|10852.94|10852.94|10852.94|10852.94|10852.94|0
1651222610000|2022-04-29 08:56:50|10852.71|10852.71|10852.71|10852.71|10852.71|10852.71|10852.71|10852.71|0
1651222620000|2022-04-29 08:57:00|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|10852.61|0
1651222630000|2022-04-29 08:57:10|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|10851.98|0
1651222710000|2022-04-29 08:58:30|10852.13|10852.13|10852.01|10852.01|10852.13|10852.13|10852.01|10852.01|0
1651222720000|2022-04-29 08:58:40|10851.88|10851.88|10852.14|10852.14|10852.14|10852.14|10851.88|10851.88|0
1651222730000|2022-04-29 08:58:50|10852.07|10852.07|10851.02|10851.02|10852.2|10852.2|10851.02|10851.02|0
1651222750000|2022-04-29 08:59:10|10852.2|10852.2|10852.32|10852.32|10852.32|10852.32|10852.2|10852.2|0
1651222770000|2022-04-29 08:59:30|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|10853.29|0
1651222780000|2022-04-29 08:59:40|10852.11|10852.11|10852.06|10852.06|10852.11|10852.11|10852.06|10852.06|0
1651222790000|2022-04-29 08:59:50|10850.88|10850.88|10851.03|10851.03|10851.03|10851.03|10850.88|10850.88|0
1651222810000|2022-04-29 09:00:10|10850.96|10850.96|10846.83|10846.83|10850.96|10850.96|10846.83|10846.83|0
1651222820000|2022-04-29 09:00:20|10846.6|10846.6|10846.22|10846.22|10846.6|10846.6|10846.22|10846.22|0
1651222860000|2022-04-29 09:01:00|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|10846.42|0
1651222890000|2022-04-29 09:01:30|10846.77|10846.77|10846.91|10846.91|10847.11|10847.11|10846.77|10846.77|0
1651222910000|2022-04-29 09:01:50|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|10847.06|0
1651222920000|2022-04-29 09:02:00|10849.22|10849.22|10848.25|10848.25|10849.22|10849.22|10848.13|10848.13|0
1651222930000|2022-04-29 09:02:10|10848.6|10848.6|10848.6|10848.6|10848.6|10848.6|10848.6|10848.6|0
1651222940000|2022-04-29 09:02:20|10849.78|10849.78|10853.08|10853.08|10853.62|10853.62|10849.78|10849.78|0
1651222950000|2022-04-29 09:02:30|10852.74|10852.74|10852.97|10852.97|10852.97|10852.97|10852.74|10852.74|0
1651222960000|2022-04-29 09:02:40|10853.66|10853.66|10853.66|10853.66|10853.66|10853.66|10853.66|10853.66|0
1651222980000|2022-04-29 09:03:00|10853.79|10853.79|10854.77|10854.77|10854.77|10854.77|10853.79|10853.79|0
1651223000000|2022-04-29 09:03:20|10855.56|10855.56|10855.24|10855.24|10856.22|10856.22|10855.24|10855.24|0
1651223010000|2022-04-29 09:03:30|10855.09|10855.09|10854.11|10854.11|10855.09|10855.09|10854.11|10854.11|0
1651223020000|2022-04-29 09:03:40|10853.77|10853.77|10854.04|10854.04|10854.04|10854.04|10853.77|10853.77|0
1651223040000|2022-04-29 09:04:00|10853.07|10853.07|10852.93|10852.93|10853.07|10853.07|10852.93|10852.93|0
1651223070000|2022-04-29 09:04:30|10853.14|10853.14|10852.35|10852.35|10853.14|10853.14|10852.35|10852.35|0
1651223080000|2022-04-29 09:04:40|10852|10852|10852.35|10852.35|10852.35|10852.35|10852|10852|0
1651223090000|2022-04-29 09:04:50|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|0
1651223100000|2022-04-29 09:05:00|10854.88|10854.88|10855.61|10855.61|10855.61|10855.61|10854.88|10854.88|0
1651223110000|2022-04-29 09:05:10|10855.77|10855.77|10855.03|10855.03|10856.16|10856.16|10855.03|10855.03|0
1651223120000|2022-04-29 09:05:20|10854.88|10854.88|10856.35|10856.35|10856.35|10856.35|10854.41|10854.41|0
1651223130000|2022-04-29 09:05:30|10855.93|10855.93|10855.81|10855.81|10855.93|10855.93|10855.81|10855.81|0
1651223140000|2022-04-29 09:05:40|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|10856.02|0
1651223150000|2022-04-29 09:05:50|10855.81|10855.81|10849.54|10849.54|10855.81|10855.81|10849.54|10849.54|0
1651223160000|2022-04-29 09:06:00|10849.68|10849.68|10850.72|10850.72|10850.72|10850.72|10849.68|10849.68|0
1651223170000|2022-04-29 09:06:10|10850.87|10850.87|10850.87|10850.87|10850.87|10850.87|10850.87|10850.87|0
1651223180000|2022-04-29 09:06:20|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|10851.21|0
1651223200000|2022-04-29 09:06:40|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|10851.61|0
1651223210000|2022-04-29 09:06:50|10851.73|10851.73|10851.73|10851.73|10851.73|10851.73|10851.73|10851.73|0
1651223220000|2022-04-29 09:07:00|10851.32|10851.32|10851.58|10851.58|10851.58|10851.58|10851.32|10851.32|0
1651223230000|2022-04-29 09:07:10|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|10851.84|0
1651223240000|2022-04-29 09:07:20|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|10850.66|0
1651223250000|2022-04-29 09:07:30|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|10850.26|0
1651223260000|2022-04-29 09:07:40|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|10849.76|0
1651223270000|2022-04-29 09:07:50|10849.83|10849.83|10850.03|10850.03|10850.03|10850.03|10849.83|10849.83|0
1651223280000|2022-04-29 09:08:00|10850.09|10850.09|10849.42|10849.42|10850.09|10850.09|10849.42|10849.42|0
1651223290000|2022-04-29 09:08:10|10848.44|10848.44|10846.88|10846.88|10848.44|10848.44|10846.88|10846.88|0
1651223310000|2022-04-29 09:08:30|10847.03|10847.03|10846.92|10846.92|10847.26|10847.26|10846.92|10846.92|0
1651223320000|2022-04-29 09:08:40|10847.04|10847.04|10847.44|10847.44|10847.44|10847.44|10846.92|10846.92|0
1651223330000|2022-04-29 09:08:50|10847.28|10847.28|10847.01|10847.01|10847.28|10847.28|10847.01|10847.01|0
1651223340000|2022-04-29 09:09:00|10847.28|10847.28|10849.3|10849.3|10849.3|10849.3|10847.28|10847.28|0
1651223350000|2022-04-29 09:09:10|10849.37|10849.37|10849.37|10849.37|10849.37|10849.37|10849.37|10849.37|0
1651223360000|2022-04-29 09:09:20|10850.57|10850.57|10851.47|10851.47|10851.47|10851.47|10850.57|10850.57|0
1651223370000|2022-04-29 09:09:30|10851.06|10851.06|10850.6|10850.6|10851.06|10851.06|10850.6|10850.6|0
1651223390000|2022-04-29 09:09:50|10851|10851|10852.28|10852.28|10852.28|10852.28|10850.61|10850.61|0
1651223400000|2022-04-29 09:10:00|10851.17|10851.17|10849.99|10849.99|10851.17|10851.17|10849.99|10849.99|0
1651223410000|2022-04-29 09:10:10|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|0
1651223420000|2022-04-29 09:10:20|10849.6|10849.6|10849.26|10849.26|10849.6|10849.6|10849.26|10849.26|0
1651223430000|2022-04-29 09:10:30|10849.52|10849.52|10849.26|10849.26|10849.52|10849.52|10849.26|10849.26|0
1651223450000|2022-04-29 09:10:50|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|10848.51|0
1651223460000|2022-04-29 09:11:00|10848.4|10848.4|10848.63|10848.63|10848.63|10848.63|10848.28|10848.28|0
1651223470000|2022-04-29 09:11:10|10848.13|10848.13|10848.13|10848.13|10848.13|10848.13|10848.13|10848.13|0
1651223480000|2022-04-29 09:11:20|10850.88|10850.88|10851.62|10851.62|10851.62|10851.62|10850.88|10850.88|0
1651223510000|2022-04-29 09:11:50|10851.69|10851.69|10851.77|10851.77|10851.77|10851.77|10851.69|10851.69|0
1651223520000|2022-04-29 09:12:00|10851.89|10851.89|10850.59|10850.59|10851.9|10851.9|10850.59|10850.59|0
1651223530000|2022-04-29 09:12:10|10850.19|10850.19|10850.19|10850.19|10850.19|10850.19|10850.19|10850.19|0
1651223540000|2022-04-29 09:12:20|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|10849.8|0
1651223560000|2022-04-29 09:12:40|10849.45|10849.45|10849.57|10849.57|10849.57|10849.57|10849.45|10849.45|0
1651223570000|2022-04-29 09:12:50|10849.44|10849.44|10849.44|10849.44|10849.44|10849.44|10849.44|10849.44|0
1651223580000|2022-04-29 09:13:00|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|10849.12|0
1651223600000|2022-04-29 09:13:20|10849|10849|10848.89|10848.89|10849|10849|10848.89|10848.89|0
1651223610000|2022-04-29 09:13:30|10848.66|10848.66|10848.54|10848.54|10848.66|10848.66|10848.54|10848.54|0
1651223630000|2022-04-29 09:13:50|10848.94|10848.94|10849.01|10849.01|10849.01|10849.01|10848.94|10848.94|0
1651223640000|2022-04-29 09:14:00|10848.51|10848.51|10848.39|10848.39|10848.51|10848.51|10848.39|10848.39|0
1651223650000|2022-04-29 09:14:10|10848.6|10848.6|10848.07|10848.07|10848.6|10848.6|10848.07|10848.07|0
1651223680000|2022-04-29 09:14:40|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|10848.2|0
1651223690000|2022-04-29 09:14:50|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|10848.43|0
1651223700000|2022-04-29 09:15:00|10848.66|10848.66|10848.43|10848.43|10848.66|10848.66|10848.43|10848.43|0
1651223720000|2022-04-29 09:15:20|10848.54|10848.54|10848.74|10848.74|10848.74|10848.74|10848.03|10848.03|0
1651223730000|2022-04-29 09:15:30|10848.11|10848.11|10847.84|10847.84|10848.18|10848.18|10847.6|10847.6|0
1651223740000|2022-04-29 09:15:40|10847.43|10847.43|10847.23|10847.23|10847.43|10847.43|10846.72|10846.72|0
1651223750000|2022-04-29 09:15:50|10847|10847|10843.03|10843.03|10847|10847|10843.03|10843.03|0
1651223760000|2022-04-29 09:16:00|10840.8|10840.8|10838.2|10838.2|10840.8|10840.8|10838.2|10838.2|0
1651223770000|2022-04-29 09:16:10|10838.12|10838.12|10838.87|10838.87|10839.1|10839.1|10838.12|10838.12|0
1651223780000|2022-04-29 09:16:20|10838.93|10838.93|10838.2|10838.2|10838.93|10838.93|10838.2|10838.2|0
1651223790000|2022-04-29 09:16:30|10839.38|10839.38|10839.16|10839.16|10839.38|10839.38|10839.16|10839.16|0
1651223800000|2022-04-29 09:16:40|10839.39|10839.39|10839.39|10839.39|10839.39|10839.39|10839.39|10839.39|0
1651223830000|2022-04-29 09:17:10|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|10839.62|0
1651223840000|2022-04-29 09:17:20|10840.02|10840.02|10839.82|10839.82|10840.02|10840.02|10839.82|10839.82|0
1651223860000|2022-04-29 09:17:40|10840.22|10840.22|10840.22|10840.22|10840.22|10840.22|10840.22|10840.22|0
1651223890000|2022-04-29 09:18:10|10840.91|10840.91|10841.25|10841.25|10841.25|10841.25|10840.91|10840.91|0
1651223900000|2022-04-29 09:18:20|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|10840.93|0
1651223910000|2022-04-29 09:18:30|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|10840.95|0
1651223920000|2022-04-29 09:18:40|10841.21|10841.21|10842.99|10842.99|10842.99|10842.99|10841.21|10841.21|0
1651223930000|2022-04-29 09:18:50|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|0
1651223940000|2022-04-29 09:19:00|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|0
1651223950000|2022-04-29 09:19:10|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|10842.64|0
1651223970000|2022-04-29 09:19:30|10842.75|10842.75|10842.75|10842.75|10842.75|10842.75|10842.75|10842.75|0
1651223980000|2022-04-29 09:19:40|10843.26|10843.26|10844.74|10844.74|10844.74|10844.74|10843.26|10843.26|0
1651223990000|2022-04-29 09:19:50|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|10844.62|0
1651224000000|2022-04-29 09:20:00|10844.27|10844.27|10844.27|10844.27|10844.62|10844.62|10844.27|10844.27|0
1651224010000|2022-04-29 09:20:10|10844.55|10844.55|10844.55|10844.55|10844.55|10844.55|10844.55|10844.55|0
1651224020000|2022-04-29 09:20:20|10844.49|10844.49|10844.49|10844.49|10844.49|10844.49|10844.49|10844.49|0
1651224040000|2022-04-29 09:20:40|10844.41|10844.41|10844.33|10844.33|10844.41|10844.41|10844.33|10844.33|0
1651224050000|2022-04-29 09:20:50|10844.26|10844.26|10844.1|10844.1|10844.26|10844.26|10844.1|10844.1|0
1651224060000|2022-04-29 09:21:00|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|10843.87|0
1651224080000|2022-04-29 09:21:20|10843.64|10843.64|10843.9|10843.9|10843.9|10843.9|10843.64|10843.64|0
1651224120000|2022-04-29 09:22:00|10842.71|10842.71|10842.51|10842.51|10842.71|10842.71|10842.51|10842.51|0
1651224130000|2022-04-29 09:22:10|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|0
1651224140000|2022-04-29 09:22:20|10841.88|10841.88|10841.88|10841.88|10841.88|10841.88|10841.88|10841.88|0
1651224150000|2022-04-29 09:22:30|10842.86|10842.86|10846.95|10846.95|10847.15|10847.15|10842.86|10842.86|0
1651224160000|2022-04-29 09:22:40|10847.16|10847.16|10846.18|10846.18|10847.39|10847.39|10846.18|10846.18|0
1651224190000|2022-04-29 09:23:10|10845.2|10845.2|10844.23|10844.23|10845.2|10845.2|10844.23|10844.23|0
1651224200000|2022-04-29 09:23:20|10844.44|10844.44|10844.05|10844.05|10844.44|10844.44|10844.05|10844.05|0
1651224220000|2022-04-29 09:23:40|10843.82|10843.82|10843.59|10843.59|10843.94|10843.94|10843.59|10843.59|0
1651224230000|2022-04-29 09:23:50|10843.35|10843.35|10845.31|10845.31|10845.31|10845.31|10843.35|10843.35|0
1651224240000|2022-04-29 09:24:00|10845.1|10845.1|10845.1|10845.1|10845.1|10845.1|10845.1|10845.1|0
1651224260000|2022-04-29 09:24:20|10846.07|10846.07|10846.13|10846.13|10846.29|10846.29|10846.07|10846.07|0
1651224270000|2022-04-29 09:24:30|10845.89|10845.89|10845.74|10845.74|10845.89|10845.89|10845.74|10845.74|0
1651224280000|2022-04-29 09:24:40|10844.96|10844.96|10844.96|10844.96|10844.96|10844.96|10844.96|10844.96|0
1651224290000|2022-04-29 09:24:50|10844.8|10844.8|10845.28|10845.28|10845.28|10845.28|10844.8|10844.8|0
1651224300000|2022-04-29 09:25:00|10844.95|10844.95|10844.69|10844.69|10844.95|10844.95|10844.69|10844.69|0
1651224310000|2022-04-29 09:25:10|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|10844.54|0
1651224330000|2022-04-29 09:25:30|10844.94|10844.94|10844.58|10844.58|10844.94|10844.94|10844.58|10844.58|0
1651224350000|2022-04-29 09:25:50|10844.18|10844.18|10844.18|10844.18|10844.18|10844.18|10844.18|10844.18|0
1651224360000|2022-04-29 09:26:00|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|0
1651224370000|2022-04-29 09:26:10|10842.09|10842.09|10842.09|10842.09|10842.09|10842.09|10842.09|10842.09|0
1651224400000|2022-04-29 09:26:40|10842.21|10842.21|10842.33|10842.33|10842.33|10842.33|10842.21|10842.21|0
1651224410000|2022-04-29 09:26:50|10842.21|10842.21|10842.21|10842.21|10842.21|10842.21|10842.21|10842.21|0
1651224440000|2022-04-29 09:27:20|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|10842.44|0
1651224450000|2022-04-29 09:27:30|10842.38|10842.38|10840.78|10840.78|10842.38|10842.38|10840.78|10840.78|0
1651224460000|2022-04-29 09:27:40|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|0
1651224470000|2022-04-29 09:27:50|10840.9|10840.9|10840.67|10840.67|10841.05|10841.05|10840.59|10840.59|0
1651224480000|2022-04-29 09:28:00|10840.44|10840.44|10839.57|10839.57|10840.44|10840.44|10839.57|10839.57|0
1651224490000|2022-04-29 09:28:10|10839.37|10839.37|10836.89|10836.89|10839.37|10839.37|10836.89|10836.89|0
1651224500000|2022-04-29 09:28:20|10836.68|10836.68|10836.21|10836.21|10836.68|10836.68|10836.21|10836.21|0
1651224510000|2022-04-29 09:28:30|10835.81|10835.81|10835.9|10835.9|10835.9|10835.9|10835.5|10835.5|0
1651224520000|2022-04-29 09:28:40|10836.37|10836.37|10837.67|10837.67|10837.67|10837.67|10836.37|10836.37|0
1651224530000|2022-04-29 09:28:50|10839.39|10839.39|10841.98|10841.98|10842.07|10842.07|10839.39|10839.39|0
1651224540000|2022-04-29 09:29:00|10840.8|10840.8|10841.03|10841.03|10841.03|10841.03|10840.8|10840.8|0
1651224550000|2022-04-29 09:29:10|10841.1|10841.1|10840.37|10840.37|10841.1|10841.1|10840.37|10840.37|0
1651224570000|2022-04-29 09:29:30|10840.49|10840.49|10840.37|10840.37|10840.49|10840.49|10840.37|10840.37|0
1651224580000|2022-04-29 09:29:40|10839.19|10839.19|10837.66|10837.66|10839.19|10839.19|10837.66|10837.66|0
1651224590000|2022-04-29 09:29:50|10838.06|10838.06|10838.06|10838.06|10838.06|10838.06|10838.06|10838.06|0
1651224600000|2022-04-29 09:30:00|10837.72|10837.72|10837.72|10837.72|10837.72|10837.72|10837.72|10837.72|0
1651224610000|2022-04-29 09:30:10|10837.51|10837.51|10837.51|10837.51|10837.51|10837.51|10837.51|10837.51|0
1651224630000|2022-04-29 09:30:30|10837.43|10837.43|10837.2|10837.2|10837.43|10837.43|10837.2|10837.2|0
1651224660000|2022-04-29 09:31:00|10836.02|10836.02|10836.02|10836.02|10836.02|10836.02|10836.02|10836.02|0
1651224670000|2022-04-29 09:31:10|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|10835.67|0
1651224690000|2022-04-29 09:31:30|10835.42|10835.42|10835.81|10835.81|10835.81|10835.81|10835.42|10835.42|0
1651224700000|2022-04-29 09:31:40|10835.63|10835.63|10832.98|10832.98|10835.63|10835.63|10832.98|10832.98|0
1651224710000|2022-04-29 09:31:50|10833.1|10833.1|10832.36|10832.36|10833.4|10833.4|10832.24|10832.24|0
1651224760000|2022-04-29 09:32:40|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|10830.41|0
1651224770000|2022-04-29 09:32:50|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|10830.91|0
1651224780000|2022-04-29 09:33:00|10831.14|10831.14|10834.38|10834.38|10834.38|10834.38|10831.14|10831.14|0
1651224790000|2022-04-29 09:33:10|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|10834.72|0
1651224800000|2022-04-29 09:33:20|10834.6|10834.6|10834.81|10834.81|10834.81|10834.81|10834.6|10834.6|0
1651224810000|2022-04-29 09:33:30|10834.42|10834.42|10834.3|10834.3|10834.42|10834.42|10834.3|10834.3|0
1651224830000|2022-04-29 09:33:50|10834.56|10834.56|10832.81|10832.81|10834.56|10834.56|10832.81|10832.81|0
1651224840000|2022-04-29 09:34:00|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|10833.79|0
1651224850000|2022-04-29 09:34:10|10833.67|10833.67|10833.56|10833.56|10833.67|10833.67|10833.56|10833.56|0
1651224880000|2022-04-29 09:34:40|10832.87|10832.87|10831.68|10831.68|10832.87|10832.87|10831.68|10831.68|0
1651224900000|2022-04-29 09:35:00|10831.52|10831.52|10831.92|10831.92|10831.92|10831.92|10831.52|10831.52|0
1651224910000|2022-04-29 09:35:10|10831.84|10831.84|10832.24|10832.24|10832.24|10832.24|10831.84|10831.84|0
1651224920000|2022-04-29 09:35:20|10832.37|10832.37|10832.37|10832.37|10832.37|10832.37|10832.37|10832.37|0
1651224940000|2022-04-29 09:35:40|10832.05|10832.05|10832.05|10832.05|10832.05|10832.05|10832.05|10832.05|0
1651224950000|2022-04-29 09:35:50|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|10831.07|0
1651224970000|2022-04-29 09:36:10|10831.28|10831.28|10831.79|10831.79|10831.79|10831.79|10831.28|10831.28|0
1651224980000|2022-04-29 09:36:20|10832.77|10832.77|10832.86|10832.86|10832.95|10832.95|10832.77|10832.77|0
1651225000000|2022-04-29 09:36:40|10832.65|10832.65|10832.65|10832.65|10832.65|10832.65|10832.65|10832.65|0
1651225010000|2022-04-29 09:36:50|10833.06|10833.06|10832.75|10832.75|10833.06|10833.06|10832.75|10832.75|0
1651225020000|2022-04-29 09:37:00|10832.95|10832.95|10832.42|10832.42|10832.95|10832.95|10832.42|10832.42|0
1651225030000|2022-04-29 09:37:10|10833.21|10833.21|10832.89|10832.89|10833.21|10833.21|10832.81|10832.81|0
1651225040000|2022-04-29 09:37:20|10833.12|10833.12|10833.12|10833.12|10833.36|10833.36|10833.12|10833.12|0
1651225050000|2022-04-29 09:37:30|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|0
1651225080000|2022-04-29 09:38:00|10833.45|10833.45|10833.27|10833.27|10833.45|10833.45|10833.27|10833.27|0
1651225100000|2022-04-29 09:38:20|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|10833.06|0
1651225110000|2022-04-29 09:38:30|10835.41|10835.41|10834.78|10834.78|10835.41|10835.41|10834.78|10834.78|0
1651225120000|2022-04-29 09:38:40|10834.91|10834.91|10835.91|10835.91|10835.91|10835.91|10834.91|10834.91|0
1651225130000|2022-04-29 09:38:50|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|0
1651225140000|2022-04-29 09:39:00|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|10836.25|0
1651225180000|2022-04-29 09:39:40|10832.92|10832.92|10833.69|10833.69|10833.69|10833.69|10832.92|10832.92|0
1651225190000|2022-04-29 09:39:50|10833.46|10833.46|10833.46|10833.46|10833.46|10833.46|10833.46|10833.46|0
1651225200000|2022-04-29 09:40:00|10833.23|10833.23|10833.12|10833.12|10833.23|10833.23|10833.12|10833.12|0
1651225210000|2022-04-29 09:40:10|10833.19|10833.19|10832.76|10832.76|10833.19|10833.19|10832.76|10832.76|0
1651225220000|2022-04-29 09:40:20|10832.69|10832.69|10830.79|10830.79|10832.69|10832.69|10830.62|10830.62|0
1651225230000|2022-04-29 09:40:30|10830.44|10830.44|10830.44|10830.44|10830.44|10830.44|10830.44|10830.44|0
1651225260000|2022-04-29 09:41:00|10830.33|10830.33|10829.4|10829.4|10830.33|10830.33|10829.14|10829.14|0
1651225270000|2022-04-29 09:41:10|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|10829.61|0
1651225310000|2022-04-29 09:41:50|10829.76|10829.76|10828.58|10828.58|10829.76|10829.76|10828.58|10828.58|0
1651225320000|2022-04-29 09:42:00|10828.45|10828.45|10828.32|10828.32|10828.45|10828.45|10828.32|10828.32|0
1651225330000|2022-04-29 09:42:10|10827.35|10827.35|10827.69|10827.69|10827.69|10827.69|10827.35|10827.35|0
1651225340000|2022-04-29 09:42:20|10827.81|10827.81|10827.81|10827.81|10827.81|10827.81|10827.81|10827.81|0
1651225350000|2022-04-29 09:42:30|10827.69|10827.69|10827.58|10827.58|10827.69|10827.69|10827.58|10827.58|0
1651225380000|2022-04-29 09:43:00|10827.24|10827.24|10827.24|10827.24|10827.24|10827.24|10827.24|10827.24|0
1651225400000|2022-04-29 09:43:20|10827.44|10827.44|10827.51|10827.51|10827.51|10827.51|10827.44|10827.44|0
1651225420000|2022-04-29 09:43:40|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|10827.42|0
1651225430000|2022-04-29 09:43:50|10827.46|10827.46|10826.79|10826.79|10828.25|10828.25|10826.67|10826.67|0
1651225440000|2022-04-29 09:44:00|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|0
1651225450000|2022-04-29 09:44:10|10823.65|10823.65|10822.7|10822.7|10823.73|10823.73|10822.7|10822.7|0
1651225460000|2022-04-29 09:44:20|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|10822.79|0
1651225480000|2022-04-29 09:44:40|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|0
1651225500000|2022-04-29 09:45:00|10821.6|10821.6|10821.53|10821.53|10821.6|10821.6|10821.53|10821.53|0
1651225510000|2022-04-29 09:45:10|10821.45|10821.45|10820.38|10820.38|10821.57|10821.57|10820.38|10820.38|0
1651225520000|2022-04-29 09:45:20|10820.32|10820.32|10820.08|10820.08|10820.32|10820.32|10820.08|10820.08|0
1651225540000|2022-04-29 09:45:40|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|10820.48|0
1651225560000|2022-04-29 09:46:00|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|10819.5|0
1651225590000|2022-04-29 09:46:30|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|10819.39|0
1651225600000|2022-04-29 09:46:40|10819.79|10819.79|10819.79|10819.79|10819.79|10819.79|10819.79|10819.79|0
1651225610000|2022-04-29 09:46:50|10819.87|10819.87|10819.87|10819.87|10819.87|10819.87|10819.87|10819.87|0
1651225620000|2022-04-29 09:47:00|10820.07|10820.07|10818.86|10818.86|10820.07|10820.07|10818.86|10818.86|0
1651225630000|2022-04-29 09:47:10|10818.54|10818.54|10818.54|10818.54|10818.54|10818.54|10818.54|10818.54|0
1651225650000|2022-04-29 09:47:30|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|10818.11|0
1651225680000|2022-04-29 09:48:00|10817.77|10817.77|10818.11|10818.11|10818.11|10818.11|10817.77|10817.77|0
1651225690000|2022-04-29 09:48:10|10818.37|10818.37|10818.49|10818.49|10818.49|10818.49|10818.37|10818.37|0
1651225700000|2022-04-29 09:48:20|10818.29|10818.29|10818.29|10818.29|10818.29|10818.29|10818.29|10818.29|0
1651225710000|2022-04-29 09:48:30|10818.38|10818.38|10818.59|10818.59|10818.59|10818.59|10818.38|10818.38|0
1651225730000|2022-04-29 09:48:50|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|0
1651225750000|2022-04-29 09:49:10|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|10818.95|0
1651225760000|2022-04-29 09:49:20|10819.17|10819.17|10819.17|10819.17|10819.17|10819.17|10819.17|10819.17|0
1651225780000|2022-04-29 09:49:40|10819.68|10819.68|10819.48|10819.48|10819.78|10819.78|10819.48|10819.48|0
1651225810000|2022-04-29 09:50:10|10819.68|10819.68|10818.5|10818.5|10819.68|10819.68|10818.5|10818.5|0
1651225820000|2022-04-29 09:50:20|10820.86|10820.86|10823.23|10823.23|10823.23|10823.23|10820.86|10820.86|0
1651225830000|2022-04-29 09:50:30|10823.36|10823.36|10823.29|10823.29|10823.36|10823.36|10823.29|10823.29|0
1651225840000|2022-04-29 09:50:40|10823.43|10823.43|10823.47|10823.47|10823.47|10823.47|10823.43|10823.43|0
1651225850000|2022-04-29 09:50:50|10824.45|10824.45|10823.27|10823.27|10824.45|10824.45|10823.27|10823.27|0
1651225860000|2022-04-29 09:51:00|10823.38|10823.38|10823.5|10823.5|10823.5|10823.5|10823.38|10823.38|0
1651225890000|2022-04-29 09:51:30|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|0
1651225910000|2022-04-29 09:51:50|10823.74|10823.74|10823.29|10823.29|10823.74|10823.74|10823.29|10823.29|0
1651225920000|2022-04-29 09:52:00|10823.08|10823.08|10823.22|10823.22|10823.22|10823.22|10823.08|10823.08|0
1651225930000|2022-04-29 09:52:10|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|0
1651225950000|2022-04-29 09:52:30|10823.71|10823.71|10823.65|10823.65|10823.92|10823.92|10823.65|10823.65|0
1651225960000|2022-04-29 09:52:40|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|10823.25|0
1651225980000|2022-04-29 09:53:00|10824.2|10824.2|10826.55|10826.55|10826.55|10826.55|10824.2|10824.2|0
1651225990000|2022-04-29 09:53:10|10826.97|10826.97|10827.57|10827.57|10827.57|10827.57|10826.97|10826.97|0
1651226000000|2022-04-29 09:53:20|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|0
1651226010000|2022-04-29 09:53:30|10826.48|10826.48|10826.48|10826.48|10826.48|10826.48|10826.48|10826.48|0
1651226020000|2022-04-29 09:53:40|10826.63|10826.63|10825.94|10825.94|10826.63|10826.63|10825.94|10825.94|0
1651226030000|2022-04-29 09:53:50|10826.2|10826.2|10826.08|10826.08|10826.2|10826.2|10826.08|10826.08|0
1651226040000|2022-04-29 09:54:00|10826.2|10826.2|10826.31|10826.31|10826.31|10826.31|10826.2|10826.2|0
1651226050000|2022-04-29 09:54:10|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|0
1651226060000|2022-04-29 09:54:20|10826|10826|10826.98|10826.98|10826.98|10826.98|10826|10826|0
1651226070000|2022-04-29 09:54:30|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|10827.21|0
1651226080000|2022-04-29 09:54:40|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|0
1651226100000|2022-04-29 09:55:00|10826.87|10826.87|10826.87|10826.87|10826.87|10826.87|10826.87|10826.87|0
1651226120000|2022-04-29 09:55:20|10827.02|10827.02|10826.97|10826.97|10827.02|10827.02|10826.97|10826.97|0
1651226130000|2022-04-29 09:55:30|10827.32|10827.32|10827.32|10827.32|10827.32|10827.32|10827.32|10827.32|0
1651226140000|2022-04-29 09:55:40|10828.32|10828.32|10828.32|10828.32|10828.32|10828.32|10828.32|10828.32|0
1651226150000|2022-04-29 09:55:50|10827.82|10827.82|10827.32|10827.32|10827.82|10827.82|10827.32|10827.32|0
1651226160000|2022-04-29 09:56:00|10827.53|10827.53|10827.53|10827.53|10827.53|10827.53|10827.53|10827.53|0
1651226170000|2022-04-29 09:56:10|10828.03|10828.03|10828.03|10828.03|10828.03|10828.03|10828.03|10828.03|0
1651226180000|2022-04-29 09:56:20|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|10828.2|0
1651226200000|2022-04-29 09:56:40|10828|10828|10828|10828|10828|10828|10828|10828|0
1651226220000|2022-04-29 09:57:00|10827.31|10827.31|10826.91|10826.91|10827.31|10827.31|10826.91|10826.91|0
1651226230000|2022-04-29 09:57:10|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|10824.96|0
1651226260000|2022-04-29 09:57:40|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|10823.77|0
1651226270000|2022-04-29 09:57:50|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|10824.03|0
1651226280000|2022-04-29 09:58:00|10824.11|10824.11|10824.11|10824.11|10824.11|10824.11|10824.11|10824.11|0
1651226290000|2022-04-29 09:58:10|10824.23|10824.23|10824.02|10824.02|10824.23|10824.23|10824.02|10824.02|0
1651226300000|2022-04-29 09:58:20|10823.91|10823.91|10825.09|10825.09|10825.09|10825.09|10823.91|10823.91|0
1651226320000|2022-04-29 09:58:40|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|10823.91|0
1651226330000|2022-04-29 09:58:50|10825.09|10825.09|10825.93|10825.93|10825.93|10825.93|10825.09|10825.09|0
1651226340000|2022-04-29 09:59:00|10825.82|10825.82|10825.7|10825.7|10825.82|10825.82|10825.7|10825.7|0
1651226360000|2022-04-29 09:59:20|10825.83|10825.83|10825.83|10825.83|10825.83|10825.83|10825.83|10825.83|0
1651226370000|2022-04-29 09:59:30|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|10825.95|0
1651226380000|2022-04-29 09:59:40|10826.64|10826.64|10827.82|10827.82|10827.82|10827.82|10826.64|10826.64|0
1651226390000|2022-04-29 09:59:50|10829|10829|10828.98|10828.98|10829|10829|10828.77|10828.77|0
1651226400000|2022-04-29 10:00:00|10828.56|10828.56|10828.79|10828.79|10828.91|10828.91|10828.56|10828.56|0
1651226410000|2022-04-29 10:00:10|10827.61|10827.61|10827.61|10827.61|10827.61|10827.61|10827.61|10827.61|0
1651226420000|2022-04-29 10:00:20|10826.63|10826.63|10826.63|10826.63|10826.63|10826.63|10826.63|10826.63|0
1651226430000|2022-04-29 10:00:30|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|10826.91|0
1651226440000|2022-04-29 10:00:40|10826.65|10826.65|10826.39|10826.39|10826.65|10826.65|10826.39|10826.39|0
1651226450000|2022-04-29 10:00:50|10826.08|10826.08|10826.08|10826.08|10826.08|10826.08|10826.08|10826.08|0
1651226460000|2022-04-29 10:01:00|10825.91|10825.91|10825.91|10825.91|10825.91|10825.91|10825.91|10825.91|0
1651226470000|2022-04-29 10:01:10|10825.59|10825.59|10826.57|10826.57|10826.57|10826.57|10825.59|10825.59|0
1651226480000|2022-04-29 10:01:20|10827.75|10827.75|10829.05|10829.05|10829.05|10829.05|10827.75|10827.75|0
1651226490000|2022-04-29 10:01:30|10828.63|10828.63|10830.53|10830.53|10830.53|10830.53|10828.63|10828.63|0
1651226500000|2022-04-29 10:01:40|10830.74|10830.74|10831.14|10831.14|10831.14|10831.14|10830.74|10830.74|0
1651226510000|2022-04-29 10:01:50|10832.32|10832.32|10832.32|10832.32|10832.32|10832.32|10832.32|10832.32|0
1651226520000|2022-04-29 10:02:00|10832.55|10832.55|10832.63|10832.63|10832.63|10832.63|10832.55|10832.55|0
1651226530000|2022-04-29 10:02:10|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|10832.84|0
1651226540000|2022-04-29 10:02:20|10832.91|10832.91|10832.56|10832.56|10832.91|10832.91|10832.56|10832.56|0
1651226550000|2022-04-29 10:02:30|10831.38|10831.38|10831.18|10831.18|10831.38|10831.38|10831.18|10831.18|0
1651226570000|2022-04-29 10:02:50|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|10830.98|0
1651226580000|2022-04-29 10:03:00|10831.96|10831.96|10831.74|10831.74|10831.96|10831.96|10831.74|10831.74|0
1651226590000|2022-04-29 10:03:10|10832.72|10832.72|10833.07|10833.07|10833.07|10833.07|10832.72|10832.72|0
1651226610000|2022-04-29 10:03:30|10833.28|10833.28|10833.39|10833.39|10833.39|10833.39|10833.28|10833.28|0
1651226620000|2022-04-29 10:03:40|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|10833.32|0
1651226630000|2022-04-29 10:03:50|10833.45|10833.45|10834.43|10834.43|10834.43|10834.43|10833.45|10833.45|0
1651226650000|2022-04-29 10:04:10|10834.31|10834.31|10834.03|10834.03|10834.31|10834.31|10834.03|10834.03|0
1651226660000|2022-04-29 10:04:20|10833.93|10833.93|10833.93|10833.93|10833.93|10833.93|10833.93|10833.93|0
1651226670000|2022-04-29 10:04:30|10833.58|10833.58|10832.48|10832.48|10833.58|10833.58|10832.48|10832.48|0
1651226700000|2022-04-29 10:05:00|10832.35|10832.35|10831.47|10831.47|10832.35|10832.35|10831.47|10831.47|0
1651226710000|2022-04-29 10:05:10|10831.67|10831.67|10832.07|10832.07|10832.46|10832.46|10831.67|10831.67|0
1651226720000|2022-04-29 10:05:20|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|10832.02|0
1651226730000|2022-04-29 10:05:30|10831.94|10831.94|10831.93|10831.93|10831.94|10831.94|10831.75|10831.75|0
1651226740000|2022-04-29 10:05:40|10832.4|10832.4|10832.32|10832.32|10832.4|10832.4|10832.32|10832.32|0
1651226750000|2022-04-29 10:05:50|10832.39|10832.39|10832.39|10832.39|10832.39|10832.39|10832.39|10832.39|0
1651226770000|2022-04-29 10:06:10|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|10832.91|0
1651226780000|2022-04-29 10:06:20|10832.6|10832.6|10832.49|10832.49|10832.6|10832.6|10832.49|10832.49|0
1651226790000|2022-04-29 10:06:30|10832.3|10832.3|10831.12|10831.12|10832.3|10832.3|10831.12|10831.12|0
1651226800000|2022-04-29 10:06:40|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|10830.72|0
1651226810000|2022-04-29 10:06:50|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|10830.83|0
1651226820000|2022-04-29 10:07:00|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|0
1651226850000|2022-04-29 10:07:30|10831.37|10831.37|10828.55|10828.55|10831.45|10831.45|10828.55|10828.55|0
1651226860000|2022-04-29 10:07:40|10827.91|10827.91|10827.57|10827.57|10827.91|10827.91|10827.57|10827.57|0
1651226870000|2022-04-29 10:07:50|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|10826.59|0
1651226880000|2022-04-29 10:08:00|10826.28|10826.28|10824.96|10824.96|10826.28|10826.28|10824.96|10824.96|0
1651226890000|2022-04-29 10:08:10|10824.27|10824.27|10824.27|10824.27|10824.27|10824.27|10824.27|10824.27|0
1651226910000|2022-04-29 10:08:30|10824.35|10824.35|10824.48|10824.48|10824.48|10824.48|10824.35|10824.35|0
1651226920000|2022-04-29 10:08:40|10824.6|10824.6|10824.6|10824.6|10824.6|10824.6|10824.6|10824.6|0
1651226930000|2022-04-29 10:08:50|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|0
1651226950000|2022-04-29 10:09:10|10826.18|10826.18|10826.39|10826.39|10826.39|10826.39|10826.18|10826.18|0
1651226970000|2022-04-29 10:09:30|10828.35|10828.35|10827.37|10827.37|10828.35|10828.35|10827.37|10827.37|0
1651226980000|2022-04-29 10:09:40|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|0
1651227000000|2022-04-29 10:10:00|10827.56|10827.56|10827.56|10827.56|10827.56|10827.56|10827.56|10827.56|0
1651227020000|2022-04-29 10:10:20|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|10827.35|0
1651227030000|2022-04-29 10:10:30|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|10826.17|0
1651227060000|2022-04-29 10:11:00|10825.77|10825.77|10825.77|10825.77|10825.77|10825.77|10825.77|10825.77|0
1651227100000|2022-04-29 10:11:40|10825.57|10825.57|10825.57|10825.57|10825.57|10825.57|10825.57|10825.57|0
1651227120000|2022-04-29 10:12:00|10823.61|10823.61|10823.82|10823.82|10823.82|10823.82|10823.61|10823.61|0
1651227130000|2022-04-29 10:12:10|10823.69|10823.69|10823.69|10823.69|10823.69|10823.69|10823.69|10823.69|0
1651227150000|2022-04-29 10:12:30|10824.67|10824.67|10825.13|10825.13|10825.13|10825.13|10824.67|10824.67|0
1651227160000|2022-04-29 10:12:40|10825.25|10825.25|10825.25|10825.25|10825.25|10825.25|10825.25|10825.25|0
1651227170000|2022-04-29 10:12:50|10825.1|10825.1|10825.02|10825.02|10825.1|10825.1|10825.02|10825.02|0
1651227180000|2022-04-29 10:13:00|10825.13|10825.13|10825.13|10825.13|10825.13|10825.13|10825.13|10825.13|0
1651227200000|2022-04-29 10:13:20|10825.02|10825.02|10825.13|10825.13|10825.13|10825.13|10825.02|10825.02|0
1651227210000|2022-04-29 10:13:30|10824.79|10824.79|10824.67|10824.67|10824.79|10824.79|10824.67|10824.67|0
1651227230000|2022-04-29 10:13:50|10825.65|10825.65|10825.78|10825.78|10825.78|10825.78|10825.65|10825.65|0
1651227250000|2022-04-29 10:14:10|10825.72|10825.72|10825.6|10825.6|10825.72|10825.72|10825.6|10825.6|0
1651227280000|2022-04-29 10:14:40|10825.34|10825.34|10825.12|10825.12|10825.34|10825.34|10825.12|10825.12|0
1651227290000|2022-04-29 10:14:50|10824.98|10824.98|10825.46|10825.46|10825.46|10825.46|10824.98|10824.98|0
1651227300000|2022-04-29 10:15:00|10825.33|10825.33|10824.66|10824.66|10825.33|10825.33|10824.35|10824.35|0
1651227310000|2022-04-29 10:15:10|10824.75|10824.75|10824.75|10824.75|10824.75|10824.75|10824.75|10824.75|0
1651227330000|2022-04-29 10:15:30|10825.1|10825.1|10824.49|10824.49|10825.3|10825.3|10824.49|10824.49|0
1651227340000|2022-04-29 10:15:40|10824.72|10824.72|10824.61|10824.61|10824.72|10824.72|10824.61|10824.61|0
1651227350000|2022-04-29 10:15:50|10824.72|10824.72|10824.61|10824.61|10824.72|10824.72|10824.61|10824.61|0
1651227360000|2022-04-29 10:16:00|10824.49|10824.49|10824.72|10824.72|10824.72|10824.72|10824.49|10824.49|0
1651227380000|2022-04-29 10:16:20|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|10824.51|0
1651227390000|2022-04-29 10:16:30|10824.16|10824.16|10824.05|10824.05|10824.16|10824.16|10824.05|10824.05|0
1651227400000|2022-04-29 10:16:40|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|10824.16|0
1651227420000|2022-04-29 10:17:00|10824.26|10824.26|10824.26|10824.26|10824.26|10824.26|10824.26|10824.26|0
1651227430000|2022-04-29 10:17:10|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|10823.87|0
1651227460000|2022-04-29 10:17:40|10823.96|10823.96|10825.34|10825.34|10825.34|10825.34|10823.96|10823.96|0
1651227470000|2022-04-29 10:17:50|10824.36|10824.36|10825.13|10825.13|10825.13|10825.13|10824.36|10824.36|0
1651227500000|2022-04-29 10:18:20|10824.2|10824.2|10824.2|10824.2|10824.2|10824.2|10824.2|10824.2|0
1651227530000|2022-04-29 10:18:50|10823.99|10823.99|10822.8|10822.8|10823.99|10823.99|10822.8|10822.8|0
1651227540000|2022-04-29 10:19:00|10823.17|10823.17|10823.27|10823.27|10823.27|10823.27|10823.17|10823.17|0
1651227550000|2022-04-29 10:19:10|10824.25|10824.25|10824.25|10824.25|10824.25|10824.25|10824.25|10824.25|0
1651227560000|2022-04-29 10:19:20|10824.46|10824.46|10825.64|10825.64|10825.64|10825.64|10824.46|10824.46|0
1651227580000|2022-04-29 10:19:40|10825.14|10825.14|10822.95|10822.95|10825.14|10825.14|10822.95|10822.95|0
1651227590000|2022-04-29 10:19:50|10822.64|10822.64|10822.49|10822.49|10822.64|10822.64|10822.49|10822.49|0
1651227600000|2022-04-29 10:20:00|10817.19|10817.19|10818.14|10818.14|10818.38|10818.38|10817.19|10817.19|0
1651227610000|2022-04-29 10:20:10|10818.38|10818.38|10817.45|10817.45|10818.38|10818.38|10817.45|10817.45|0
1651227630000|2022-04-29 10:20:30|10817.32|10817.32|10816.66|10816.66|10817.64|10817.64|10816.66|10816.66|0
1651227640000|2022-04-29 10:20:40|10816.78|10816.78|10815.84|10815.84|10816.78|10816.78|10815.29|10815.29|0
1651227660000|2022-04-29 10:21:00|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|10815.73|0
1651227670000|2022-04-29 10:21:10|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|10815.38|0
1651227680000|2022-04-29 10:21:20|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|10815.52|0
1651227700000|2022-04-29 10:21:40|10815.61|10815.61|10815.61|10815.61|10815.61|10815.61|10815.61|10815.61|0
1651227720000|2022-04-29 10:22:00|10815.68|10815.68|10813.71|10813.71|10816.09|10816.09|10813.71|10813.71|0
1651227730000|2022-04-29 10:22:10|10812.53|10812.53|10813.61|10813.61|10813.61|10813.61|10812.53|10812.53|0
1651227740000|2022-04-29 10:22:20|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|10814.4|0
1651227750000|2022-04-29 10:22:30|10814.01|10814.01|10813.74|10813.74|10814.01|10814.01|10813.5|10813.5|0
1651227760000|2022-04-29 10:22:40|10813.5|10813.5|10810.49|10810.49|10813.5|10813.5|10810.49|10810.49|0
1651227780000|2022-04-29 10:23:00|10809.31|10809.31|10808.13|10808.13|10809.31|10809.31|10808.13|10808.13|0
1651227800000|2022-04-29 10:23:20|10808.23|10808.23|10807.72|10807.72|10808.23|10808.23|10807.72|10807.72|0
1651227810000|2022-04-29 10:23:30|10808.07|10808.07|10810.02|10810.02|10810.02|10810.02|10808.07|10808.07|0
1651227830000|2022-04-29 10:23:50|10810.26|10810.26|10811.23|10811.23|10811.23|10811.23|10810.26|10810.26|0
1651227840000|2022-04-29 10:24:00|10811.98|10811.98|10813.3|10813.3|10813.3|10813.3|10811.98|10811.98|0
1651227850000|2022-04-29 10:24:10|10813.82|10813.82|10813.82|10813.82|10814.05|10814.05|10813.82|10813.82|0
1651227860000|2022-04-29 10:24:20|10813.7|10813.7|10813.23|10813.23|10813.7|10813.7|10813.23|10813.23|0
1651227880000|2022-04-29 10:24:40|10812.05|10812.05|10812.05|10812.05|10812.05|10812.05|10812.05|10812.05|0
1651227890000|2022-04-29 10:24:50|10811.56|10811.56|10811.05|10811.05|10811.56|10811.56|10811.05|10811.05|0
1651227900000|2022-04-29 10:25:00|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|10810.73|0
1651227910000|2022-04-29 10:25:10|10811.03|10811.03|10811.03|10811.03|10811.03|10811.03|10811.03|10811.03|0
1651227930000|2022-04-29 10:25:30|10811.14|10811.14|10811.38|10811.38|10811.38|10811.38|10811.14|10811.14|0
1651227940000|2022-04-29 10:25:40|10810.33|10810.33|10810.53|10810.53|10810.53|10810.53|10810.33|10810.33|0
1651227950000|2022-04-29 10:25:50|10810.42|10810.42|10810|10810|10810.42|10810.42|10810|10810|0
1651227960000|2022-04-29 10:26:00|10810.21|10810.21|10810.21|10810.21|10810.21|10810.21|10810.21|10810.21|0
1651227980000|2022-04-29 10:26:20|10809.02|10809.02|10808.96|10808.96|10809.02|10809.02|10808.96|10808.96|0
1651227990000|2022-04-29 10:26:30|10808.54|10808.54|10803.01|10803.01|10808.54|10808.54|10803.01|10803.01|0
1651228000000|2022-04-29 10:26:40|10802.8|10802.8|10804.3|10804.3|10804.3|10804.3|10802.8|10802.8|0
1651228010000|2022-04-29 10:26:50|10803.8|10803.8|10803.4|10803.4|10803.8|10803.8|10803.4|10803.4|0
1651228020000|2022-04-29 10:27:00|10803.48|10803.48|10802.23|10802.23|10803.48|10803.48|10802.23|10802.23|0
1651228030000|2022-04-29 10:27:10|10802.63|10802.63|10802.36|10802.36|10802.63|10802.63|10802.36|10802.36|0
1651228040000|2022-04-29 10:27:20|10802.3|10802.3|10802.36|10802.36|10802.36|10802.36|10802.3|10802.3|0
1651228060000|2022-04-29 10:27:40|10803.34|10803.34|10803.76|10803.76|10803.76|10803.76|10803.34|10803.34|0
1651228070000|2022-04-29 10:27:50|10803.5|10803.5|10803.18|10803.18|10803.5|10803.5|10803.18|10803.18|0
1651228080000|2022-04-29 10:28:00|10803.39|10803.39|10803.78|10803.78|10803.78|10803.78|10803.39|10803.39|0
1651228100000|2022-04-29 10:28:20|10804.76|10804.76|10804.76|10804.76|10804.76|10804.76|10804.76|10804.76|0
1651228110000|2022-04-29 10:28:30|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|0
1651228120000|2022-04-29 10:28:40|10804.81|10804.81|10804.68|10804.68|10804.81|10804.81|10804.68|10804.68|0
1651228130000|2022-04-29 10:28:50|10805.02|10805.02|10805.82|10805.82|10805.82|10805.82|10805.02|10805.02|0
1651228140000|2022-04-29 10:29:00|10805.93|10805.93|10806.34|10806.34|10806.34|10806.34|10805.93|10805.93|0
1651228150000|2022-04-29 10:29:10|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|10806.21|0
1651228160000|2022-04-29 10:29:20|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|10808.16|0
1651228170000|2022-04-29 10:29:30|10806.98|10806.98|10807.3|10807.3|10807.38|10807.38|10806.98|10806.98|0
1651228180000|2022-04-29 10:29:40|10806.12|10806.12|10806.1|10806.1|10806.8|10806.8|10805.61|10805.61|0
1651228190000|2022-04-29 10:29:50|10804.92|10804.92|10804.71|10804.71|10804.92|10804.92|10804.71|10804.71|0
1651228200000|2022-04-29 10:30:00|10804.27|10804.27|10806.32|10806.32|10806.32|10806.32|10804.27|10804.27|0
1651228210000|2022-04-29 10:30:10|10806.62|10806.62|10806.86|10806.86|10806.86|10806.86|10806.62|10806.62|0
1651228220000|2022-04-29 10:30:20|10806.65|10806.65|10806.2|10806.2|10806.65|10806.65|10806.2|10806.2|0
1651228230000|2022-04-29 10:30:30|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|10805.8|0
1651228250000|2022-04-29 10:30:50|10806.03|10806.03|10806.03|10806.03|10806.03|10806.03|10806.03|10806.03|0
1651228260000|2022-04-29 10:31:00|10805.91|10805.91|10805.78|10805.78|10805.91|10805.91|10805.78|10805.78|0
1651228270000|2022-04-29 10:31:10|10805.66|10805.66|10805.66|10805.66|10805.66|10805.66|10805.66|10805.66|0
1651228280000|2022-04-29 10:31:20|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|10805.46|0
1651228290000|2022-04-29 10:31:30|10803.51|10803.51|10803.51|10803.51|10803.51|10803.51|10803.51|10803.51|0
1651228300000|2022-04-29 10:31:40|10803.74|10803.74|10804.69|10804.69|10804.69|10804.69|10803.51|10803.51|0
1651228310000|2022-04-29 10:31:50|10804.29|10804.29|10804.29|10804.29|10804.29|10804.29|10804.29|10804.29|0
1651228320000|2022-04-29 10:32:00|10803.6|10803.6|10803.94|10803.94|10803.94|10803.94|10803.6|10803.6|0
1651228350000|2022-04-29 10:32:30|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|10803.55|0
1651228370000|2022-04-29 10:32:50|10803.29|10803.29|10802.1|10802.1|10803.68|10803.68|10802.1|10802.1|0
1651228380000|2022-04-29 10:33:00|10801.05|10801.05|10801.05|10801.05|10801.05|10801.05|10801.05|10801.05|0
1651228420000|2022-04-29 10:33:40|10801.45|10801.45|10801.01|10801.01|10801.45|10801.45|10801.01|10801.01|0
1651228430000|2022-04-29 10:33:50|10801.12|10801.12|10803.6|10803.6|10803.6|10803.6|10801.12|10801.12|0
1651228440000|2022-04-29 10:34:00|10804.02|10804.02|10803.91|10803.91|10804.02|10804.02|10803.91|10803.91|0
1651228450000|2022-04-29 10:34:10|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|10802.82|0
1651228460000|2022-04-29 10:34:20|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|10801.63|0
1651228470000|2022-04-29 10:34:30|10801.52|10801.52|10801.44|10801.44|10801.52|10801.52|10801.44|10801.44|0
1651228510000|2022-04-29 10:35:10|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|0
1651228520000|2022-04-29 10:35:20|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|0
1651228530000|2022-04-29 10:35:30|10801.57|10801.57|10801.57|10801.57|10801.57|10801.57|10801.57|10801.57|0
1651228560000|2022-04-29 10:36:00|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|10802.76|0
1651228590000|2022-04-29 10:36:30|10802.64|10802.64|10802.49|10802.49|10802.64|10802.64|10802.49|10802.49|0
1651228600000|2022-04-29 10:36:40|10801.51|10801.51|10800.4|10800.4|10801.51|10801.51|10800.4|10800.4|0
1651228610000|2022-04-29 10:36:50|10800.29|10800.29|10800.52|10800.52|10800.52|10800.52|10799.49|10799.49|0
1651228650000|2022-04-29 10:37:30|10800.36|10800.36|10800.36|10800.36|10800.36|10800.36|10800.36|10800.36|0
1651228660000|2022-04-29 10:37:40|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|10800.51|0
1651228670000|2022-04-29 10:37:50|10800.44|10800.44|10799.34|10799.34|10800.44|10800.44|10799.34|10799.34|0
1651228680000|2022-04-29 10:38:00|10799.68|10799.68|10799.78|10799.78|10800.08|10800.08|10799.68|10799.68|0
1651228690000|2022-04-29 10:38:10|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|10799.98|0
1651228740000|2022-04-29 10:39:00|10799.58|10799.58|10799.58|10799.58|10799.58|10799.58|10799.58|10799.58|0
1651228760000|2022-04-29 10:39:20|10798.61|10798.61|10798.61|10798.61|10798.61|10798.61|10798.61|10798.61|0
1651228770000|2022-04-29 10:39:30|10798.77|10798.77|10799.74|10799.74|10799.74|10799.74|10798.77|10798.77|0
1651228800000|2022-04-29 10:40:00|10799.59|10799.59|10799.59|10799.59|10799.59|10799.59|10799.59|10799.59|0
1651228810000|2022-04-29 10:40:10|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|10799.17|0
1651228830000|2022-04-29 10:40:30|10800.36|10800.36|10800.51|10800.51|10800.51|10800.51|10800.36|10800.36|0
1651228840000|2022-04-29 10:40:40|10799.33|10799.33|10799.25|10799.25|10799.33|10799.33|10799.25|10799.25|0
1651228850000|2022-04-29 10:40:50|10799.46|10799.46|10799.46|10799.46|10799.46|10799.46|10799.46|10799.46|0
1651228860000|2022-04-29 10:41:00|10799.86|10799.86|10799.51|10799.51|10799.86|10799.86|10799.51|10799.51|0
1651228870000|2022-04-29 10:41:10|10799.86|10799.86|10799.86|10799.86|10799.86|10799.86|10799.86|10799.86|0
1651228890000|2022-04-29 10:41:30|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|0
1651228900000|2022-04-29 10:41:40|10802.02|10802.02|10802.02|10802.02|10802.02|10802.02|10802.02|10802.02|0
1651228910000|2022-04-29 10:41:50|10802.11|10802.11|10802.2|10802.2|10802.2|10802.2|10802.11|10802.11|0
1651228940000|2022-04-29 10:42:20|10802.32|10802.32|10802.32|10802.32|10802.52|10802.52|10802.32|10802.32|0
1651228950000|2022-04-29 10:42:30|10802.45|10802.45|10802.45|10802.45|10802.45|10802.45|10802.45|10802.45|0
1651228980000|2022-04-29 10:43:00|10802.04|10802.04|10802.65|10802.65|10802.65|10802.65|10802.04|10802.04|0
1651229000000|2022-04-29 10:43:20|10802.54|10802.54|10801.79|10801.79|10802.54|10802.54|10801.79|10801.79|0
1651229010000|2022-04-29 10:43:30|10799.43|10799.43|10799.42|10799.42|10799.43|10799.43|10799.22|10799.22|0
1651229030000|2022-04-29 10:43:50|10799.08|10799.08|10798.56|10798.56|10799.08|10799.08|10798.56|10798.56|0
1651229040000|2022-04-29 10:44:00|10798.39|10798.39|10797.73|10797.73|10798.73|10798.73|10797.73|10797.73|0
1651229050000|2022-04-29 10:44:10|10797.66|10797.66|10795.02|10795.02|10797.66|10797.66|10795.02|10795.02|0
1651229060000|2022-04-29 10:44:20|10794.33|10794.33|10791.37|10791.37|10794.33|10794.33|10791.29|10791.29|0
1651229070000|2022-04-29 10:44:30|10791.71|10791.71|10791.88|10791.88|10791.88|10791.88|10791.71|10791.71|0
1651229080000|2022-04-29 10:44:40|10792|10792|10792|10792|10792|10792|10792|10792|0
1651229100000|2022-04-29 10:45:00|10791.74|10791.74|10788.81|10788.81|10791.74|10791.74|10788.81|10788.81|0
1651229110000|2022-04-29 10:45:10|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|10789.27|0
1651229120000|2022-04-29 10:45:20|10789.1|10789.1|10788.5|10788.5|10789.1|10789.1|10788.5|10788.5|0
1651229140000|2022-04-29 10:45:40|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|0
1651229160000|2022-04-29 10:46:00|10788.51|10788.51|10788.51|10788.51|10788.51|10788.51|10788.51|10788.51|0
1651229200000|2022-04-29 10:46:40|10790.46|10790.46|10790.08|10790.08|10790.46|10790.46|10790.08|10790.08|0
1651229210000|2022-04-29 10:46:50|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|0
1651229220000|2022-04-29 10:47:00|10789.41|10789.41|10787.05|10787.05|10789.41|10789.41|10787.05|10787.05|0
1651229240000|2022-04-29 10:47:20|10787.53|10787.53|10787.36|10787.36|10787.53|10787.53|10787.36|10787.36|0
1651229250000|2022-04-29 10:47:30|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|10787.53|0
1651229260000|2022-04-29 10:47:40|10788.51|10788.51|10790.63|10790.63|10790.81|10790.81|10788.51|10788.51|0
1651229270000|2022-04-29 10:47:50|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|10790.89|0
1651229280000|2022-04-29 10:48:00|10791.29|10791.29|10790.89|10790.89|10791.29|10791.29|10790.89|10790.89|0
1651229290000|2022-04-29 10:48:10|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|10791.22|0
1651229300000|2022-04-29 10:48:20|10788.29|10788.29|10787.04|10787.04|10788.29|10788.29|10785.86|10785.86|0
1651229310000|2022-04-29 10:48:30|10786.85|10786.85|10787.25|10787.25|10787.25|10787.25|10786.85|10786.85|0
1651229330000|2022-04-29 10:48:50|10786.99|10786.99|10785.69|10785.69|10786.99|10786.99|10785.69|10785.69|0
1651229340000|2022-04-29 10:49:00|10786.87|10786.87|10786.87|10786.87|10786.87|10786.87|10786.87|10786.87|0
1651229350000|2022-04-29 10:49:10|10788.83|10788.83|10788.66|10788.66|10788.83|10788.83|10788.66|10788.66|0
1651229370000|2022-04-29 10:49:30|10788.45|10788.45|10788.45|10788.45|10788.45|10788.45|10788.45|10788.45|0
1651229380000|2022-04-29 10:49:40|10787.48|10787.48|10786.29|10786.29|10787.48|10787.48|10786.29|10786.29|0
1651229390000|2022-04-29 10:49:50|10786.18|10786.18|10785.14|10785.14|10786.18|10786.18|10785.14|10785.14|0
1651229400000|2022-04-29 10:50:00|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|10785.57|0
1651229410000|2022-04-29 10:50:10|10785.45|10785.45|10784.47|10784.47|10785.45|10785.45|10784.47|10784.47|0
1651229440000|2022-04-29 10:50:40|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|0
1651229460000|2022-04-29 10:51:00|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|10783.98|0
1651229480000|2022-04-29 10:51:20|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|10783.87|0
1651229490000|2022-04-29 10:51:30|10784.1|10784.1|10785.25|10785.25|10785.25|10785.25|10784.1|10784.1|0
1651229500000|2022-04-29 10:51:40|10785.51|10785.51|10785.51|10785.51|10785.51|10785.51|10785.51|10785.51|0
1651229530000|2022-04-29 10:52:10|10785.2|10785.2|10784.23|10784.23|10785.2|10785.2|10784.23|10784.23|0
1651229550000|2022-04-29 10:52:30|10784.46|10784.46|10784.46|10784.46|10784.46|10784.46|10784.46|10784.46|0
1651229570000|2022-04-29 10:52:50|10784.06|10784.06|10784.46|10784.46|10784.46|10784.46|10784.06|10784.06|0
1651229580000|2022-04-29 10:53:00|10784.29|10784.29|10784.78|10784.78|10784.78|10784.78|10784.29|10784.29|0
1651229590000|2022-04-29 10:53:10|10784.86|10784.86|10785.19|10785.19|10785.19|10785.19|10784.86|10784.86|0
1651229600000|2022-04-29 10:53:20|10785.03|10785.03|10785.72|10785.72|10785.72|10785.72|10785.03|10785.03|0
1651229620000|2022-04-29 10:53:40|10785.49|10785.49|10785.49|10785.49|10785.49|10785.49|10785.49|10785.49|0
1651229640000|2022-04-29 10:54:00|10785.34|10785.34|10785.14|10785.14|10785.34|10785.34|10785.07|10785.07|0
1651229660000|2022-04-29 10:54:20|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|10785.34|0
1651229700000|2022-04-29 10:55:00|10785.46|10785.46|10785.06|10785.06|10785.46|10785.46|10784.94|10784.94|0
1651229720000|2022-04-29 10:55:20|10784.92|10784.92|10783.54|10783.54|10784.92|10784.92|10783.54|10783.54|0
1651229740000|2022-04-29 10:55:40|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|0
1651229750000|2022-04-29 10:55:50|10783.17|10783.17|10782.84|10782.84|10783.32|10783.32|10782.84|10782.84|0
1651229760000|2022-04-29 10:56:00|10781.87|10781.87|10782.84|10782.84|10782.84|10782.84|10781.87|10781.87|0
1651229790000|2022-04-29 10:56:30|10781.66|10781.66|10781.66|10781.66|10781.66|10781.66|10781.66|10781.66|0
1651229800000|2022-04-29 10:56:40|10781.39|10781.39|10781.53|10781.53|10781.53|10781.53|10781.39|10781.39|0
1651229810000|2022-04-29 10:56:50|10781.59|10781.59|10781.46|10781.46|10781.59|10781.59|10781.46|10781.46|0
1651229830000|2022-04-29 10:57:10|10781.8|10781.8|10782.09|10782.09|10782.09|10782.09|10781.8|10781.8|0
1651229850000|2022-04-29 10:57:30|10782.3|10782.3|10782.18|10782.18|10782.3|10782.3|10782.18|10782.18|0
1651229870000|2022-04-29 10:57:50|10782.06|10782.06|10781.95|10781.95|10782.06|10782.06|10781.95|10781.95|0
1651229890000|2022-04-29 10:58:10|10780.76|10780.76|10781.95|10781.95|10781.95|10781.95|10780.76|10780.76|0
1651229900000|2022-04-29 10:58:20|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|10781.83|0
1651229920000|2022-04-29 10:58:40|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|10781.49|0
1651229940000|2022-04-29 10:59:00|10781.06|10781.06|10780.89|10780.89|10781.06|10781.06|10780.89|10780.89|0
1651229950000|2022-04-29 10:59:10|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|10780.1|0
1651229960000|2022-04-29 10:59:20|10778.95|10778.95|10777.22|10777.22|10778.95|10778.95|10777.22|10777.22|0
1651229970000|2022-04-29 10:59:30|10778.19|10778.19|10777.48|10777.48|10778.19|10778.19|10777.4|10777.4|0
1651229980000|2022-04-29 10:59:40|10777.98|10777.98|10779.25|10779.25|10779.75|10779.75|10777.98|10777.98|0
1651229990000|2022-04-29 10:59:50|10779.38|10779.38|10779.38|10779.38|10779.38|10779.38|10779.38|10779.38|0
1651230000000|2022-04-29 11:00:00|10781.74|10781.74|10782.72|10782.72|10784.67|10784.67|10781.74|10781.74|0
1651230010000|2022-04-29 11:00:10|10782.85|10782.85|10783.27|10783.27|10783.27|10783.27|10782.85|10782.85|0
1651230020000|2022-04-29 11:00:20|10783.44|10783.44|10783.44|10783.44|10783.44|10783.44|10783.44|10783.44|0
1651230060000|2022-04-29 11:01:00|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|10783.84|0
1651230070000|2022-04-29 11:01:10|10786.78|10786.78|10787.41|10787.41|10787.41|10787.41|10786.78|10786.78|0
1651230080000|2022-04-29 11:01:20|10787.52|10787.52|10785.57|10785.57|10787.52|10787.52|10785.57|10785.57|0
1651230100000|2022-04-29 11:01:40|10785.98|10785.98|10786.09|10786.09|10786.09|10786.09|10785.98|10785.98|0
1651230110000|2022-04-29 11:01:50|10785.11|10785.11|10785.11|10785.11|10785.11|10785.11|10785.11|10785.11|0
1651230120000|2022-04-29 11:02:00|10784.5|10784.5|10784.5|10784.5|10784.5|10784.5|10784.5|10784.5|0
1651230130000|2022-04-29 11:02:10|10783.71|10783.71|10783.74|10783.74|10783.74|10783.74|10783.51|10783.51|0
1651230150000|2022-04-29 11:02:30|10783.61|10783.61|10784.92|10784.92|10784.92|10784.92|10783.61|10783.61|0
1651230180000|2022-04-29 11:03:00|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|0
1651230190000|2022-04-29 11:03:10|10785.42|10785.42|10784.73|10784.73|10785.42|10785.42|10784.73|10784.73|0
1651230230000|2022-04-29 11:03:50|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|10784.39|0
1651230280000|2022-04-29 11:04:40|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|0
1651230290000|2022-04-29 11:04:50|10782.44|10782.44|10781.46|10781.46|10782.44|10782.44|10781.46|10781.46|0
1651230300000|2022-04-29 11:05:00|10781.05|10781.05|10781.13|10781.13|10781.13|10781.13|10780.87|10780.87|0
1651230310000|2022-04-29 11:05:10|10781.36|10781.36|10781.59|10781.59|10781.59|10781.59|10781.36|10781.36|0
1651230340000|2022-04-29 11:05:40|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|0
1651230350000|2022-04-29 11:05:50|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|0
1651230360000|2022-04-29 11:06:00|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|10783.37|0
1651230370000|2022-04-29 11:06:10|10784.52|10784.52|10784.5|10784.5|10784.52|10784.52|10784.25|10784.25|0
1651230400000|2022-04-29 11:06:40|10784.1|10784.1|10782.55|10782.55|10784.1|10784.1|10782.55|10782.55|0
1651230410000|2022-04-29 11:06:50|10782.31|10782.31|10781.62|10781.62|10782.31|10782.31|10781.62|10781.62|0
1651230420000|2022-04-29 11:07:00|10781.6|10781.6|10781.81|10781.81|10782.78|10782.78|10781.6|10781.6|0
1651230430000|2022-04-29 11:07:10|10781.6|10781.6|10781.5|10781.5|10781.73|10781.73|10781.5|10781.5|0
1651230440000|2022-04-29 11:07:20|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|10781.38|0
1651230450000|2022-04-29 11:07:30|10781.23|10781.23|10781.1|10781.1|10781.23|10781.23|10781.1|10781.1|0
1651230470000|2022-04-29 11:07:50|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|10782.28|0
1651230500000|2022-04-29 11:08:20|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|0
1651230510000|2022-04-29 11:08:30|10782.85|10782.85|10782.85|10782.85|10782.85|10782.85|10782.85|10782.85|0
1651230550000|2022-04-29 11:09:10|10782.24|10782.24|10782.69|10782.69|10782.69|10782.69|10782.04|10782.04|0
1651230600000|2022-04-29 11:10:00|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|10782.48|0
1651230610000|2022-04-29 11:10:10|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|10782.33|0
1651230640000|2022-04-29 11:10:40|10782.42|10782.42|10782.63|10782.63|10782.63|10782.63|10782.42|10782.42|0
1651230650000|2022-04-29 11:10:50|10784.59|10784.59|10784.16|10784.16|10784.59|10784.59|10784.16|10784.16|0
1651230660000|2022-04-29 11:11:00|10784.01|10784.01|10783.39|10783.39|10784.32|10784.32|10783.39|10783.39|0
1651230690000|2022-04-29 11:11:30|10783.28|10783.28|10783.16|10783.16|10783.28|10783.28|10783.16|10783.16|0
1651230700000|2022-04-29 11:11:40|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|10783.28|0
1651230720000|2022-04-29 11:12:00|10783.44|10783.44|10783.44|10783.44|10783.56|10783.56|10783.44|10783.44|0
1651230740000|2022-04-29 11:12:20|10783.33|10783.33|10780.87|10780.87|10783.44|10783.44|10780.87|10780.87|0
1651230750000|2022-04-29 11:12:30|10780.8|10780.8|10780.69|10780.69|10780.8|10780.8|10780.69|10780.69|0
1651230760000|2022-04-29 11:12:40|10780|10780|10780|10780|10780|10780|10780|10780|0
1651230790000|2022-04-29 11:13:10|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|10779.85|0
1651230800000|2022-04-29 11:13:20|10779.96|10779.96|10781.61|10781.61|10781.61|10781.61|10779.96|10779.96|0
1651230820000|2022-04-29 11:13:40|10782.4|10782.4|10782.4|10782.4|10782.4|10782.4|10782.4|10782.4|0
1651230830000|2022-04-29 11:13:50|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|10781.9|0
1651230840000|2022-04-29 11:14:00|10781.83|10781.83|10781.5|10781.5|10781.83|10781.83|10781.5|10781.5|0
1651230850000|2022-04-29 11:14:10|10780.89|10780.89|10780.78|10780.78|10780.89|10780.89|10780.78|10780.78|0
1651230860000|2022-04-29 11:14:20|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|10780.85|0
1651230870000|2022-04-29 11:14:30|10781.37|10781.37|10781.55|10781.55|10781.55|10781.55|10781.31|10781.31|0
1651230880000|2022-04-29 11:14:40|10781.97|10781.97|10781.83|10781.83|10781.97|10781.97|10781.83|10781.83|0
1651230900000|2022-04-29 11:15:00|10781.67|10781.67|10781.7|10781.7|10781.85|10781.85|10781.67|10781.67|0
1651230910000|2022-04-29 11:15:10|10782.67|10782.67|10783.24|10783.24|10783.24|10783.24|10782.67|10782.67|0
1651230960000|2022-04-29 11:16:00|10782.84|10782.84|10782.84|10782.84|10782.84|10782.84|10782.84|10782.84|0
1651231010000|2022-04-29 11:16:50|10781.66|10781.66|10781.54|10781.54|10781.66|10781.66|10781.54|10781.54|0
1651231030000|2022-04-29 11:17:10|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|10781.37|0
1651231040000|2022-04-29 11:17:20|10781.2|10781.2|10780.64|10780.64|10781.62|10781.62|10780.64|10780.64|0
1651231050000|2022-04-29 11:17:30|10780.24|10780.24|10779.72|10779.72|10780.24|10780.24|10779.72|10779.72|0
1651231060000|2022-04-29 11:17:40|10779.98|10779.98|10780.96|10780.96|10780.96|10780.96|10779.98|10779.98|0
1651231070000|2022-04-29 11:17:50|10782.14|10782.14|10782.14|10782.14|10782.14|10782.14|10782.14|10782.14|0
1651231090000|2022-04-29 11:18:10|10782.49|10782.49|10782.49|10782.49|10782.49|10782.49|10782.49|10782.49|0
1651231100000|2022-04-29 11:18:20|10782.72|10782.72|10782.55|10782.55|10782.72|10782.72|10782.49|10782.49|0
1651231120000|2022-04-29 11:18:40|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|10782.32|0
1651231130000|2022-04-29 11:18:50|10782.72|10782.72|10784.02|10784.02|10784.02|10784.02|10782.72|10782.72|0
1651231140000|2022-04-29 11:19:00|10784.2|10784.2|10784.35|10784.35|10784.35|10784.35|10784.2|10784.2|0
1651231180000|2022-04-29 11:19:40|10784.7|10784.7|10784.58|10784.58|10784.7|10784.7|10784.58|10784.58|0
1651231190000|2022-04-29 11:19:50|10784.7|10784.7|10784.7|10784.7|10784.7|10784.7|10784.7|10784.7|0
1651231200000|2022-04-29 11:20:00|10785.04|10785.04|10785.18|10785.18|10785.18|10785.18|10785.04|10785.04|0
1651231210000|2022-04-29 11:20:10|10784.94|10784.94|10784.94|10784.94|10784.94|10784.94|10784.94|10784.94|0
1651231220000|2022-04-29 11:20:20|10785.46|10785.46|10786.16|10786.16|10787.15|10787.15|10785.46|10785.46|0
1651231230000|2022-04-29 11:20:30|10785.93|10785.93|10785.6|10785.6|10785.93|10785.93|10785.43|10785.43|0
1651231260000|2022-04-29 11:21:00|10785.2|10785.2|10785.48|10785.48|10785.48|10785.48|10785.2|10785.2|0
1651231280000|2022-04-29 11:21:20|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|10785.08|0
1651231290000|2022-04-29 11:21:30|10784.97|10784.97|10785.08|10785.08|10785.08|10785.08|10784.97|10784.97|0
1651231300000|2022-04-29 11:21:40|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|10785.25|0
1651231340000|2022-04-29 11:22:20|10784.99|10784.99|10784.82|10784.82|10784.99|10784.99|10784.82|10784.82|0
1651231350000|2022-04-29 11:22:30|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|10785.05|0
1651231360000|2022-04-29 11:22:40|10784.82|10784.82|10785.23|10785.23|10785.23|10785.23|10784.82|10784.82|0
1651231370000|2022-04-29 11:22:50|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|10785.38|0
1651231390000|2022-04-29 11:23:10|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|0
1651231410000|2022-04-29 11:23:30|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|0
1651231440000|2022-04-29 11:24:00|10786.51|10786.51|10786.51|10786.51|10786.51|10786.51|10786.51|10786.51|0
1651231460000|2022-04-29 11:24:20|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|10786.4|0
1651231470000|2022-04-29 11:24:30|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|10786.6|0
1651231480000|2022-04-29 11:24:40|10786.77|10786.77|10786.77|10786.77|10786.77|10786.77|10786.77|10786.77|0
1651231490000|2022-04-29 11:24:50|10786.66|10786.66|10787.45|10787.45|10787.57|10787.57|10786.66|10786.66|0
1651231500000|2022-04-29 11:25:00|10787.38|10787.38|10786.88|10786.88|10787.38|10787.38|10786.88|10786.88|0
1651231510000|2022-04-29 11:25:10|10786.47|10786.47|10786.47|10786.47|10786.47|10786.47|10786.47|10786.47|0
1651231530000|2022-04-29 11:25:30|10786.24|10786.24|10786.24|10786.24|10786.24|10786.24|10786.24|10786.24|0
1651231550000|2022-04-29 11:25:50|10786.35|10786.35|10785.43|10785.43|10786.35|10786.35|10785.43|10785.43|0
1651231570000|2022-04-29 11:26:10|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|10786.61|0
1651231590000|2022-04-29 11:26:30|10787.01|10787.01|10789.3|10789.3|10789.3|10789.3|10787.01|10787.01|0
1651231600000|2022-04-29 11:26:40|10789.42|10789.42|10789.42|10789.42|10789.42|10789.42|10789.42|10789.42|0
1651231610000|2022-04-29 11:26:50|10789.3|10789.3|10789.16|10789.16|10789.53|10789.53|10789.16|10789.16|0
1651231620000|2022-04-29 11:27:00|10789.24|10789.24|10788.86|10788.86|10789.24|10789.24|10788.86|10788.86|0
1651231630000|2022-04-29 11:27:10|10789.2|10789.2|10789.89|10789.89|10789.89|10789.89|10789.2|10789.2|0
1651231670000|2022-04-29 11:27:50|10789.37|10789.37|10789.16|10789.16|10789.37|10789.37|10789.16|10789.16|0
1651231680000|2022-04-29 11:28:00|10788.86|10788.86|10788.5|10788.5|10788.86|10788.86|10788.5|10788.5|0
1651231720000|2022-04-29 11:28:40|10787.31|10787.31|10785.9|10785.9|10787.43|10787.43|10785.9|10785.9|0
1651231730000|2022-04-29 11:28:50|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|10784.72|0
1651231770000|2022-04-29 11:29:30|10784.61|10784.61|10784.35|10784.35|10784.61|10784.61|10784.35|10784.35|0
1651231780000|2022-04-29 11:29:40|10784.75|10784.75|10784.42|10784.42|10784.75|10784.75|10784.42|10784.42|0
1651231790000|2022-04-29 11:29:50|10783.24|10783.24|10783.24|10783.24|10783.24|10783.24|10783.24|10783.24|0
1651231800000|2022-04-29 11:30:00|10783.07|10783.07|10783.34|10783.34|10783.34|10783.34|10782.99|10782.99|0
1651231810000|2022-04-29 11:30:10|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|10783.27|0
1651231820000|2022-04-29 11:30:20|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|10783.38|0
1651231840000|2022-04-29 11:30:40|10783.31|10783.31|10783.84|10783.84|10783.84|10783.84|10782.68|10782.68|0
1651231850000|2022-04-29 11:30:50|10784.36|10784.36|10784.36|10784.36|10784.36|10784.36|10784.1|10784.1|0
1651231860000|2022-04-29 11:31:00|10784.7|10784.7|10785.89|10785.89|10786.23|10786.23|10784.7|10784.7|0
1651231870000|2022-04-29 11:31:10|10786.02|10786.02|10785.82|10785.82|10786.15|10786.15|10785.76|10785.76|0
1651231880000|2022-04-29 11:31:20|10785.96|10785.96|10786.16|10786.16|10786.16|10786.16|10785.96|10785.96|0
1651231890000|2022-04-29 11:31:30|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|10786.22|0
1651231900000|2022-04-29 11:31:40|10786.11|10786.11|10785.99|10785.99|10786.11|10786.11|10785.99|10785.99|0
1651231910000|2022-04-29 11:31:50|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|0
1651231920000|2022-04-29 11:32:00|10786.12|10786.12|10786.12|10786.12|10786.12|10786.12|10786.12|10786.12|0
1651231930000|2022-04-29 11:32:10|10785.73|10785.73|10785.59|10785.59|10785.73|10785.73|10785.59|10785.59|0
1651231960000|2022-04-29 11:32:40|10785.48|10785.48|10785.59|10785.59|10785.59|10785.59|10785.48|10785.48|0
1651232000000|2022-04-29 11:33:20|10785.34|10785.34|10785.59|10785.59|10785.59|10785.59|10785.34|10785.34|0
1651232020000|2022-04-29 11:33:40|10784.62|10784.62|10785.59|10785.59|10785.59|10785.59|10784.62|10784.62|0
1651232050000|2022-04-29 11:34:10|10785.68|10785.68|10786.87|10786.87|10786.87|10786.87|10785.68|10785.68|0
1651232060000|2022-04-29 11:34:20|10786.71|10786.71|10786.71|10786.71|10786.71|10786.71|10786.64|10786.64|0
1651232070000|2022-04-29 11:34:30|10786.79|10786.79|10786.71|10786.71|10786.79|10786.79|10786.71|10786.71|0
1651232100000|2022-04-29 11:35:00|10786.6|10786.6|10785.79|10785.79|10786.6|10786.6|10785.79|10785.79|0
1651232110000|2022-04-29 11:35:10|10785.85|10785.85|10785.64|10785.64|10785.85|10785.85|10785.64|10785.64|0
1651232150000|2022-04-29 11:35:50|10786.04|10786.04|10786.04|10786.04|10786.04|10786.04|10786.04|10786.04|0
1651232160000|2022-04-29 11:36:00|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|10786.25|0
1651232170000|2022-04-29 11:36:10|10785.85|10785.85|10785.69|10785.69|10785.85|10785.85|10785.69|10785.69|0
1651232180000|2022-04-29 11:36:20|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|10785.55|0
1651232190000|2022-04-29 11:36:30|10785.43|10785.43|10785.43|10785.43|10785.43|10785.43|10785.43|10785.43|0
1651232200000|2022-04-29 11:36:40|10785.82|10785.82|10785.82|10785.82|10785.82|10785.82|10785.82|10785.82|0
1651232210000|2022-04-29 11:36:50|10785.43|10785.43|10785.31|10785.31|10785.43|10785.43|10785.31|10785.31|0
1651232220000|2022-04-29 11:37:00|10785.05|10785.05|10784.93|10784.93|10785.05|10785.05|10784.93|10784.93|0
1651232230000|2022-04-29 11:37:10|10783.96|10783.96|10780.41|10780.41|10783.96|10783.96|10779.43|10779.43|0
1651232240000|2022-04-29 11:37:20|10779.62|10779.62|10779.62|10779.62|10779.62|10779.62|10779.62|10779.62|0
1651232250000|2022-04-29 11:37:30|10779.5|10779.5|10776.74|10776.74|10779.5|10779.5|10776.74|10776.74|0
1651232260000|2022-04-29 11:37:40|10776.62|10776.62|10776.62|10776.62|10776.62|10776.62|10776.62|10776.62|0
1651232270000|2022-04-29 11:37:50|10777.02|10777.02|10777.25|10777.25|10777.25|10777.25|10777.02|10777.02|0
1651232280000|2022-04-29 11:38:00|10778.23|10778.23|10778.44|10778.44|10778.44|10778.44|10778.23|10778.23|0
1651232300000|2022-04-29 11:38:20|10778.75|10778.75|10778.63|10778.63|10778.75|10778.75|10778.63|10778.63|0
1651232340000|2022-04-29 11:39:00|10778.5|10778.5|10777.99|10777.99|10778.5|10778.5|10777.99|10777.99|0
1651232360000|2022-04-29 11:39:20|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|10778.11|0
1651232370000|2022-04-29 11:39:30|10778.51|10778.51|10778.51|10778.51|10778.51|10778.51|10778.51|10778.51|0
1651232390000|2022-04-29 11:39:50|10779.49|10779.49|10779.66|10779.66|10779.66|10779.66|10779.49|10779.49|0
1651232400000|2022-04-29 11:40:00|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|10780.05|0
1651232410000|2022-04-29 11:40:10|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|0
1651232420000|2022-04-29 11:40:20|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|0
1651232440000|2022-04-29 11:40:40|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|10778.86|0
1651232450000|2022-04-29 11:40:50|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|10778.79|0
1651232510000|2022-04-29 11:41:50|10778.55|10778.55|10779.79|10779.79|10779.88|10779.88|10778.55|10778.55|0
1651232520000|2022-04-29 11:42:00|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|0
1651232530000|2022-04-29 11:42:10|10778.72|10778.72|10778.84|10778.84|10778.84|10778.84|10778.72|10778.72|0
1651232540000|2022-04-29 11:42:20|10779.63|10779.63|10779.63|10779.63|10779.63|10779.63|10779.63|10779.63|0
1651232560000|2022-04-29 11:42:40|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|10780.03|0
1651232580000|2022-04-29 11:43:00|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|10780.23|0
1651232590000|2022-04-29 11:43:10|10780.47|10780.47|10780.65|10780.65|10780.65|10780.65|10780.47|10780.47|0
1651232610000|2022-04-29 11:43:30|10780.85|10780.85|10780.24|10780.24|10780.85|10780.85|10780.24|10780.24|0
1651232630000|2022-04-29 11:43:50|10780.66|10780.66|10780.03|10780.03|10780.66|10780.66|10779.61|10779.61|0
1651232640000|2022-04-29 11:44:00|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|10779.83|0
1651232660000|2022-04-29 11:44:20|10779.57|10779.57|10779.18|10779.18|10779.57|10779.57|10779.18|10779.18|0
1651232680000|2022-04-29 11:44:40|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|10779.29|0
1651232690000|2022-04-29 11:44:50|10779.52|10779.52|10779.64|10779.64|10779.64|10779.64|10779.52|10779.52|0
1651232700000|2022-04-29 11:45:00|10779.52|10779.52|10779.29|10779.29|10779.52|10779.52|10779.29|10779.29|0
1651232710000|2022-04-29 11:45:10|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|10780.47|0
1651232730000|2022-04-29 11:45:30|10780.55|10780.55|10780.55|10780.55|10780.55|10780.55|10780.55|10780.55|0
1651232740000|2022-04-29 11:45:40|10780.48|10780.48|10780.48|10780.48|10780.48|10780.48|10780.48|10780.48|0
1651232750000|2022-04-29 11:45:50|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|10780.06|0
1651232760000|2022-04-29 11:46:00|10780.41|10780.41|10780.24|10780.24|10780.41|10780.41|10780.01|10780.01|0
1651232770000|2022-04-29 11:46:10|10780.14|10780.14|10780.16|10780.16|10780.16|10780.16|10780.07|10780.07|0
1651232790000|2022-04-29 11:46:30|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|10780.3|0
1651232800000|2022-04-29 11:46:40|10781.17|10781.17|10782.27|10782.27|10782.27|10782.27|10781.17|10781.17|0
1651232810000|2022-04-29 11:46:50|10781.3|10781.3|10782.48|10782.48|10782.48|10782.48|10781.3|10781.3|0
1651232840000|2022-04-29 11:47:20|10782.82|10782.82|10783.17|10783.17|10783.17|10783.17|10782.82|10782.82|0
1651232850000|2022-04-29 11:47:30|10783.57|10783.57|10784.34|10784.34|10784.34|10784.34|10783.32|10783.32|0
1651232860000|2022-04-29 11:47:40|10784.14|10784.14|10785.78|10785.78|10786.18|10786.18|10784.14|10784.14|0
1651232870000|2022-04-29 11:47:50|10785.98|10785.98|10786.55|10786.55|10786.55|10786.55|10785.98|10785.98|0
1651232890000|2022-04-29 11:48:10|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|10787.74|0
1651232900000|2022-04-29 11:48:20|10788.14|10788.14|10788.22|10788.22|10788.22|10788.22|10788.14|10788.14|0
1651232910000|2022-04-29 11:48:30|10788.62|10788.62|10788.62|10788.62|10788.62|10788.62|10788.62|10788.62|0
1651232920000|2022-04-29 11:48:40|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|0
1651232930000|2022-04-29 11:48:50|10788.1|10788.1|10787.7|10787.7|10788.1|10788.1|10787.7|10787.7|0
1651232960000|2022-04-29 11:49:20|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|10786.73|0
1651232980000|2022-04-29 11:49:40|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|10786.88|0
1651233000000|2022-04-29 11:50:00|10787.09|10787.09|10787.3|10787.3|10787.3|10787.3|10787.09|10787.09|0
1651233040000|2022-04-29 11:50:40|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|10786.78|0
1651233050000|2022-04-29 11:50:50|10785.6|10785.6|10786.12|10786.12|10786.12|10786.12|10785.6|10785.6|0
1651233060000|2022-04-29 11:51:00|10785.96|10785.96|10782.82|10782.82|10785.96|10785.96|10782.82|10782.82|0
1651233070000|2022-04-29 11:51:10|10782.49|10782.49|10782.28|10782.28|10782.49|10782.49|10782.05|10782.05|0
1651233080000|2022-04-29 11:51:20|10782.68|10782.68|10781.29|10781.29|10782.68|10782.68|10781.29|10781.29|0
1651233090000|2022-04-29 11:51:30|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|10781.42|0
1651233120000|2022-04-29 11:52:00|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|10782.22|0
1651233130000|2022-04-29 11:52:10|10782.61|10782.61|10782.59|10782.59|10782.61|10782.61|10782.59|10782.59|0
1651233140000|2022-04-29 11:52:20|10782.64|10782.64|10782.64|10782.64|10782.64|10782.64|10782.64|10782.64|0
1651233150000|2022-04-29 11:52:30|10782.89|10782.89|10782.34|10782.34|10782.89|10782.89|10782.34|10782.34|0
1651233160000|2022-04-29 11:52:40|10782.32|10782.32|10782.63|10782.63|10782.63|10782.63|10782.32|10782.32|0
1651233170000|2022-04-29 11:52:50|10781.65|10781.65|10782.63|10782.63|10782.63|10782.63|10781.65|10781.65|0
1651233180000|2022-04-29 11:53:00|10782.51|10782.51|10782.46|10782.46|10782.58|10782.58|10782.46|10782.46|0
1651233200000|2022-04-29 11:53:20|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|10783.64|0
1651233210000|2022-04-29 11:53:30|10783.85|10783.85|10784.25|10784.25|10784.25|10784.25|10783.85|10783.85|0
1651233220000|2022-04-29 11:53:40|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|10784.65|0
1651233230000|2022-04-29 11:53:50|10785.83|10785.83|10787.01|10787.01|10787.01|10787.01|10785.83|10785.83|0
1651233240000|2022-04-29 11:54:00|10786.41|10786.41|10786.62|10786.62|10786.62|10786.62|10786.41|10786.41|0
1651233250000|2022-04-29 11:54:10|10786.45|10786.45|10786.33|10786.33|10786.54|10786.54|10786.33|10786.33|0
1651233300000|2022-04-29 11:55:00|10786.53|10786.53|10786.74|10786.74|10786.74|10786.74|10786.53|10786.53|0
1651233310000|2022-04-29 11:55:10|10786.91|10786.91|10787.31|10787.31|10787.31|10787.31|10786.91|10786.91|0
1651233330000|2022-04-29 11:55:30|10787.73|10787.73|10787.82|10787.82|10787.82|10787.82|10787.73|10787.73|0
1651233340000|2022-04-29 11:55:40|10786.84|10786.84|10787.02|10787.02|10787.02|10787.02|10786.84|10786.84|0
1651233350000|2022-04-29 11:55:50|10787.14|10787.14|10787.78|10787.78|10787.78|10787.78|10787.14|10787.14|0
1651233360000|2022-04-29 11:56:00|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|10786.81|0
1651233380000|2022-04-29 11:56:20|10785.83|10785.83|10788.2|10788.2|10788.2|10788.2|10785.83|10785.83|0
1651233400000|2022-04-29 11:56:40|10787.22|10787.22|10786.24|10786.24|10787.22|10787.22|10786.24|10786.24|0
1651233430000|2022-04-29 11:57:10|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|10786.37|0
1651233440000|2022-04-29 11:57:20|10786.53|10786.53|10783.39|10783.39|10786.53|10786.53|10783.39|10783.39|0
1651233450000|2022-04-29 11:57:30|10782.41|10782.41|10782.41|10782.41|10782.41|10782.41|10782.41|10782.41|0
1651233460000|2022-04-29 11:57:40|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|10782.81|0
1651233470000|2022-04-29 11:57:50|10782.95|10782.95|10782.84|10782.84|10782.95|10782.95|10782.84|10782.84|0
1651233480000|2022-04-29 11:58:00|10782.66|10782.66|10782.47|10782.47|10782.87|10782.87|10782.16|10782.16|0
1651233490000|2022-04-29 11:58:10|10781.49|10781.49|10781.59|10781.59|10781.59|10781.59|10781.49|10781.49|0
1651233510000|2022-04-29 11:58:30|10781.36|10781.36|10781.02|10781.02|10781.36|10781.36|10781.02|10781.02|0
1651233520000|2022-04-29 11:58:40|10780.95|10780.95|10780.95|10780.95|10780.95|10780.95|10780.95|10780.95|0
1651233540000|2022-04-29 11:59:00|10781.15|10781.15|10779.2|10779.2|10781.15|10781.15|10779.2|10779.2|0
1651233560000|2022-04-29 11:59:20|10780.38|10780.38|10780.64|10780.64|10780.64|10780.64|10780.38|10780.38|0
1651233570000|2022-04-29 11:59:30|10778.69|10778.69|10779.87|10779.87|10779.87|10779.87|10778.69|10778.69|0
1651233580000|2022-04-29 11:59:40|10779.47|10779.47|10778.29|10778.29|10779.47|10779.47|10778.29|10778.29|0
1651233590000|2022-04-29 11:59:50|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|10778.09|0
1651233600000|2022-04-29 12:00:00|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|0
1651233610000|2022-04-29 12:00:10|10777.56|10777.56|10780.63|10780.63|10780.83|10780.83|10777.56|10777.56|0
1651233620000|2022-04-29 12:00:20|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|10781.03|0
1651233630000|2022-04-29 12:00:30|10781.26|10781.26|10781.26|10781.26|10781.26|10781.26|10781.26|10781.26|0
1651233640000|2022-04-29 12:00:40|10781.09|10781.09|10781.09|10781.09|10781.09|10781.09|10781.09|10781.09|0
1651233660000|2022-04-29 12:01:00|10780.4|10780.4|10780.57|10780.57|10780.57|10780.57|10780.4|10780.4|0
1651233680000|2022-04-29 12:01:20|10780.97|10780.97|10780.94|10780.94|10780.97|10780.97|10780.94|10780.94|0
1651233690000|2022-04-29 12:01:30|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|10782.9|0
1651233700000|2022-04-29 12:01:40|10783.13|10783.13|10783.13|10783.13|10783.13|10783.13|10783.13|10783.13|0
1651233710000|2022-04-29 12:01:50|10783.63|10783.63|10788.97|10788.97|10788.97|10788.97|10783.63|10783.63|0
1651233720000|2022-04-29 12:02:00|10788.73|10788.73|10788.73|10788.73|10788.73|10788.73|10788.73|10788.73|0
1651233730000|2022-04-29 12:02:10|10788.61|10788.61|10788.61|10788.61|10788.61|10788.61|10788.61|10788.61|0
1651233760000|2022-04-29 12:02:40|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|10789.01|0
1651233770000|2022-04-29 12:02:50|10789.43|10789.43|10789.43|10789.43|10789.43|10789.43|10789.43|10789.43|0
1651233780000|2022-04-29 12:03:00|10789.59|10789.59|10789.82|10789.82|10789.82|10789.82|10789.59|10789.59|0
1651233790000|2022-04-29 12:03:10|10789.61|10789.61|10789.5|10789.5|10789.61|10789.61|10789.5|10789.5|0
1651233800000|2022-04-29 12:03:20|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|10789.29|0
1651233820000|2022-04-29 12:03:40|10789.37|10789.37|10789.44|10789.44|10789.44|10789.44|10789.17|10789.17|0
1651233830000|2022-04-29 12:03:50|10789.23|10789.23|10788.84|10788.84|10789.23|10789.23|10788.69|10788.69|0
1651233840000|2022-04-29 12:04:00|10788.63|10788.63|10788.78|10788.78|10788.78|10788.78|10788.63|10788.63|0
1651233850000|2022-04-29 12:04:10|10788.6|10788.6|10788.42|10788.42|10788.6|10788.6|10788.42|10788.42|0
1651233880000|2022-04-29 12:04:40|10789.4|10789.4|10788.21|10788.21|10789.4|10789.4|10788.21|10788.21|0
1651233890000|2022-04-29 12:04:50|10787.98|10787.98|10787.77|10787.77|10787.98|10787.98|10787.77|10787.77|0
1651233900000|2022-04-29 12:05:00|10787.49|10787.49|10787.9|10787.9|10787.9|10787.9|10787.32|10787.32|0
1651233910000|2022-04-29 12:05:10|10788.13|10788.13|10788.13|10788.13|10788.13|10788.13|10788.13|10788.13|0
1651233930000|2022-04-29 12:05:30|10788.05|10788.05|10787.82|10787.82|10788.05|10788.05|10787.82|10787.82|0
1651233940000|2022-04-29 12:05:40|10786.64|10786.64|10786.64|10786.64|10786.64|10786.64|10786.64|10786.64|0
1651233960000|2022-04-29 12:06:00|10786.46|10786.46|10785.95|10785.95|10786.46|10786.46|10785.95|10785.95|0
1651233990000|2022-04-29 12:06:30|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|10783.99|0
1651234000000|2022-04-29 12:06:40|10783.83|10783.83|10783.87|10783.87|10783.87|10783.87|10783.83|10783.83|0
1651234010000|2022-04-29 12:06:50|10783.53|10783.53|10783.77|10783.77|10783.83|10783.83|10783.53|10783.53|0
1651234030000|2022-04-29 12:07:10|10782.79|10782.79|10782.79|10782.79|10782.79|10782.79|10782.79|10782.79|0
1651234040000|2022-04-29 12:07:20|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|10782.39|0
1651234050000|2022-04-29 12:07:30|10782|10782|10781.08|10781.08|10782.23|10782.23|10780.1|10780.1|0
1651234060000|2022-04-29 12:07:40|10782.06|10782.06|10782.19|10782.19|10782.19|10782.19|10782.06|10782.06|0
1651234080000|2022-04-29 12:08:00|10782.61|10782.61|10783.91|10783.91|10784.06|10784.06|10782.61|10782.61|0
1651234100000|2022-04-29 12:08:20|10784.12|10784.12|10784.12|10784.12|10784.12|10784.12|10784.12|10784.12|0
1651234110000|2022-04-29 12:08:30|10786.07|10786.07|10786.07|10786.07|10786.07|10786.07|10786.07|10786.07|0
1651234130000|2022-04-29 12:08:50|10785.44|10785.44|10785.65|10785.65|10785.65|10785.65|10785.44|10785.44|0
1651234140000|2022-04-29 12:09:00|10785.49|10785.49|10785.17|10785.17|10785.49|10785.49|10785.05|10785.05|0
1651234150000|2022-04-29 12:09:10|10785.05|10785.05|10784.67|10784.67|10785.05|10785.05|10784.67|10784.67|0
1651234160000|2022-04-29 12:09:20|10785.06|10785.06|10785.29|10785.29|10785.29|10785.29|10785.06|10785.06|0
1651234170000|2022-04-29 12:09:30|10785.44|10785.44|10786.78|10786.78|10786.78|10786.78|10785.44|10785.44|0
1651234180000|2022-04-29 12:09:40|10785.81|10785.81|10785.67|10785.67|10785.92|10785.92|10785.67|10785.67|0
1651234190000|2022-04-29 12:09:50|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|10785.85|0
1651234210000|2022-04-29 12:10:10|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|10785.61|0
1651234220000|2022-04-29 12:10:20|10785.41|10785.41|10785.21|10785.21|10785.41|10785.41|10785.21|10785.21|0
1651234240000|2022-04-29 12:10:40|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|10785.71|0
1651234260000|2022-04-29 12:11:00|10785.36|10785.36|10785.55|10785.55|10785.55|10785.55|10785.36|10785.36|0
1651234270000|2022-04-29 12:11:10|10785.76|10785.76|10785.76|10785.76|10785.76|10785.76|10785.76|10785.76|0
1651234300000|2022-04-29 12:11:40|10786.74|10786.74|10790.65|10790.65|10790.65|10790.65|10786.74|10786.74|0
1651234310000|2022-04-29 12:11:50|10789.67|10789.67|10789.3|10789.3|10789.67|10789.67|10788.59|10788.59|0
1651234320000|2022-04-29 12:12:00|10791.25|10791.25|10791.6|10791.6|10791.6|10791.6|10791.25|10791.25|0
1651234340000|2022-04-29 12:12:20|10791.99|10791.99|10792.4|10792.4|10792.4|10792.4|10791.99|10791.99|0
1651234350000|2022-04-29 12:12:30|10793.38|10793.38|10793.38|10793.38|10793.38|10793.38|10793.38|10793.38|0
1651234360000|2022-04-29 12:12:40|10792.19|10792.19|10792.38|10792.38|10792.49|10792.49|10792.19|10792.19|0
1651234370000|2022-04-29 12:12:50|10792.59|10792.59|10791.61|10791.61|10793.57|10793.57|10791.61|10791.61|0
1651234390000|2022-04-29 12:13:10|10793.57|10793.57|10793.57|10793.57|10793.57|10793.57|10793.57|10793.57|0
1651234410000|2022-04-29 12:13:30|10793.45|10793.45|10793.22|10793.22|10793.45|10793.45|10793.22|10793.22|0
1651234420000|2022-04-29 12:13:40|10793.34|10793.34|10792.82|10792.82|10793.34|10793.34|10792.82|10792.82|0
1651234430000|2022-04-29 12:13:50|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|10790.87|0
1651234460000|2022-04-29 12:14:20|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|10790.59|0
1651234470000|2022-04-29 12:14:30|10791.57|10791.57|10791.97|10791.97|10791.97|10791.97|10791.57|10791.57|0
1651234490000|2022-04-29 12:14:50|10792.14|10792.14|10792.42|10792.42|10792.93|10792.93|10792.14|10792.14|0
1651234500000|2022-04-29 12:15:00|10792.49|10792.49|10793.2|10793.2|10793.2|10793.2|10792.49|10792.49|0
1651234510000|2022-04-29 12:15:10|10793.07|10793.07|10793.47|10793.47|10793.47|10793.47|10793.07|10793.07|0
1651234540000|2022-04-29 12:15:40|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|0
1651234550000|2022-04-29 12:15:50|10793.18|10793.18|10793.7|10793.7|10793.7|10793.7|10793.18|10793.18|0
1651234560000|2022-04-29 12:16:00|10793.47|10793.47|10793.47|10793.47|10793.47|10793.47|10793.47|10793.47|0
1651234570000|2022-04-29 12:16:10|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|10792.14|0
1651234590000|2022-04-29 12:16:30|10792.37|10792.37|10790.09|10790.09|10793.22|10793.22|10790.09|10790.09|0
1651234600000|2022-04-29 12:16:40|10790.01|10790.01|10789.44|10789.44|10790.01|10790.01|10789.44|10789.44|0
1651234620000|2022-04-29 12:17:00|10789.32|10789.32|10789.32|10789.32|10789.32|10789.32|10789.32|10789.32|0
1651234650000|2022-04-29 12:17:30|10789.79|10789.79|10789.48|10789.48|10789.94|10789.94|10789.48|10789.48|0
1651234660000|2022-04-29 12:17:40|10789.65|10789.65|10789.75|10789.75|10789.75|10789.75|10789.65|10789.65|0
1651234670000|2022-04-29 12:17:50|10789.91|10789.91|10789.98|10789.98|10789.98|10789.98|10789.91|10789.91|0
1651234680000|2022-04-29 12:18:00|10791.17|10791.17|10791.69|10791.69|10791.69|10791.69|10791.17|10791.17|0
1651234690000|2022-04-29 12:18:10|10791.73|10791.73|10791.62|10791.62|10791.73|10791.73|10791.62|10791.62|0
1651234700000|2022-04-29 12:18:20|10792.41|10792.41|10793.99|10793.99|10793.99|10793.99|10792.41|10792.41|0
1651234720000|2022-04-29 12:18:40|10793.88|10793.88|10794.61|10794.61|10795.4|10795.4|10793.88|10793.88|0
1651234730000|2022-04-29 12:18:50|10794.68|10794.68|10794.55|10794.55|10794.94|10794.94|10794.34|10794.34|0
1651234740000|2022-04-29 12:19:00|10795.06|10795.06|10795.06|10795.06|10795.06|10795.06|10795.06|10795.06|0
1651234750000|2022-04-29 12:19:10|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|10794.14|0
1651234760000|2022-04-29 12:19:20|10792.94|10792.94|10792.94|10792.94|10792.94|10792.94|10792.94|10792.94|0
1651234770000|2022-04-29 12:19:30|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|10792.82|0
1651234790000|2022-04-29 12:19:50|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|10792.7|0
1651234810000|2022-04-29 12:20:10|10793.56|10793.56|10792.63|10792.63|10793.61|10793.61|10792.63|10792.63|0
1651234820000|2022-04-29 12:20:20|10792.29|10792.29|10791.49|10791.49|10792.29|10792.29|10791.49|10791.49|0
1651234830000|2022-04-29 12:20:30|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|10791.66|0
1651234850000|2022-04-29 12:20:50|10791.92|10791.92|10794.83|10794.83|10794.83|10794.83|10791.92|10791.92|0
1651234860000|2022-04-29 12:21:00|10794.96|10794.96|10794.96|10794.96|10794.96|10794.96|10794.96|10794.96|0
1651234870000|2022-04-29 12:21:10|10794.15|10794.15|10794.15|10794.15|10794.15|10794.15|10794.15|10794.15|0
1651234880000|2022-04-29 12:21:20|10793.94|10793.94|10794.07|10794.07|10794.07|10794.07|10793.94|10793.94|0
1651234890000|2022-04-29 12:21:30|10793.82|10793.82|10796.19|10796.19|10796.19|10796.19|10793.82|10793.82|0
1651234900000|2022-04-29 12:21:40|10795.8|10795.8|10796.05|10796.05|10796.05|10796.05|10795.8|10795.8|0
1651234910000|2022-04-29 12:21:50|10797.03|10797.03|10799.37|10799.37|10799.45|10799.45|10797.03|10797.03|0
1651234920000|2022-04-29 12:22:00|10799.21|10799.21|10800.42|10800.42|10800.5|10800.5|10799.21|10799.21|0
1651234930000|2022-04-29 12:22:10|10800.29|10800.29|10800.29|10800.29|10800.29|10800.29|10800.29|10800.29|0
1651234940000|2022-04-29 12:22:20|10800.38|10800.38|10800.38|10800.38|10800.38|10800.38|10800.38|10800.38|0
1651234950000|2022-04-29 12:22:30|10799.99|10799.99|10799.78|10799.78|10799.99|10799.99|10799.78|10799.78|0
1651234960000|2022-04-29 12:22:40|10799.94|10799.94|10800.28|10800.28|10800.28|10800.28|10799.94|10799.94|0
1651234970000|2022-04-29 12:22:50|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|10800.79|0
1651234980000|2022-04-29 12:23:00|10800.87|10800.87|10800.23|10800.23|10800.87|10800.87|10799.89|10799.89|0
1651235000000|2022-04-29 12:23:20|10802.6|10802.6|10802.77|10802.77|10802.77|10802.77|10802.6|10802.6|0
1651235010000|2022-04-29 12:23:30|10803.02|10803.02|10803.14|10803.14|10803.14|10803.14|10803.02|10803.02|0
1651235020000|2022-04-29 12:23:40|10803.02|10803.02|10803.02|10803.02|10803.02|10803.02|10803.02|10803.02|0
1651235050000|2022-04-29 12:24:10|10802.91|10802.91|10802.91|10802.91|10802.91|10802.91|10802.91|10802.91|0
1651235060000|2022-04-29 12:24:20|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|10801.93|0
1651235080000|2022-04-29 12:24:40|10802.33|10802.33|10802.33|10802.33|10802.33|10802.33|10802.33|10802.33|0
1651235110000|2022-04-29 12:25:10|10802.16|10802.16|10801.82|10801.82|10802.16|10802.16|10801.82|10801.82|0
1651235120000|2022-04-29 12:25:20|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|10801.69|0
1651235140000|2022-04-29 12:25:40|10801.81|10801.81|10801.81|10801.81|10802.04|10802.04|10801.81|10801.81|0
1651235150000|2022-04-29 12:25:50|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|10800.83|0
1651235190000|2022-04-29 12:26:30|10800.93|10800.93|10800.73|10800.73|10800.93|10800.93|10800.73|10800.73|0
1651235200000|2022-04-29 12:26:40|10799.75|10799.75|10799.04|10799.04|10799.75|10799.75|10798.78|10798.78|0
1651235210000|2022-04-29 12:26:50|10798.91|10798.91|10799.47|10799.47|10799.47|10799.47|10798.91|10798.91|0
1651235220000|2022-04-29 12:27:00|10800.66|10800.66|10801.17|10801.17|10801.29|10801.29|10800.66|10800.66|0
1651235230000|2022-04-29 12:27:10|10802.15|10802.15|10805.13|10805.13|10806.05|10806.05|10802.15|10802.15|0
1651235260000|2022-04-29 12:27:40|10804.16|10804.16|10803.31|10803.31|10804.16|10804.16|10803.18|10803.18|0
1651235280000|2022-04-29 12:28:00|10803.44|10803.44|10803.94|10803.94|10803.94|10803.94|10803.44|10803.44|0
1651235310000|2022-04-29 12:28:30|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|0
1651235330000|2022-04-29 12:28:50|10803.57|10803.57|10803.57|10803.57|10803.57|10803.57|10803.57|10803.57|0
1651235340000|2022-04-29 12:29:00|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|10804.55|0
1651235370000|2022-04-29 12:29:30|10808.09|10808.09|10807.12|10807.12|10808.09|10808.09|10807.12|10807.12|0
1651235390000|2022-04-29 12:29:50|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|10807.32|0
1651235400000|2022-04-29 12:30:00|10807.17|10807.17|10795.38|10795.38|10807.17|10807.17|10795.38|10795.38|0
1651235410000|2022-04-29 12:30:10|10795.31|10795.31|10794.14|10794.14|10795.31|10795.31|10793.98|10793.98|0
1651235420000|2022-04-29 12:30:20|10794.29|10794.29|10794.1|10794.1|10794.52|10794.52|10794.1|10794.1|0
1651235430000|2022-04-29 12:30:30|10794.25|10794.25|10791.84|10791.84|10794.35|10794.35|10791.84|10791.84|0
1651235440000|2022-04-29 12:30:40|10792.26|10792.26|10797.5|10797.5|10797.5|10797.5|10792.26|10792.26|0
1651235450000|2022-04-29 12:30:50|10797.65|10797.65|10797.96|10797.96|10797.96|10797.96|10797.65|10797.65|0
1651235460000|2022-04-29 12:31:00|10798.99|10798.99|10799.19|10799.19|10799.19|10799.19|10798.99|10798.99|0
1651235470000|2022-04-29 12:31:10|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|10799.26|0
1651235480000|2022-04-29 12:31:20|10799.1|10799.1|10799.26|10799.26|10799.26|10799.26|10799.02|10799.02|0
1651235490000|2022-04-29 12:31:30|10799.76|10799.76|10800.6|10800.6|10800.6|10800.6|10799.76|10799.76|0
1651235500000|2022-04-29 12:31:40|10801.39|10801.39|10800.1|10800.1|10801.39|10801.39|10800.1|10800.1|0
1651235520000|2022-04-29 12:32:00|10799.58|10799.58|10799.6|10799.6|10799.88|10799.88|10799.39|10799.39|0
1651235530000|2022-04-29 12:32:10|10798.62|10798.62|10799.37|10799.37|10799.6|10799.6|10798.62|10798.62|0
1651235540000|2022-04-29 12:32:20|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|10800.35|0
1651235550000|2022-04-29 12:32:30|10801.32|10801.32|10801.45|10801.45|10801.45|10801.45|10801.32|10801.32|0
1651235560000|2022-04-29 12:32:40|10800.68|10800.68|10797.95|10797.95|10800.68|10800.68|10797.95|10797.95|0
1651235570000|2022-04-29 12:32:50|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|0
1651235580000|2022-04-29 12:33:00|10797.34|10797.34|10797.34|10797.34|10797.34|10797.34|10797.34|10797.34|0
1651235590000|2022-04-29 12:33:10|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|10797.74|0
1651235600000|2022-04-29 12:33:20|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|0
1651235610000|2022-04-29 12:33:30|10796.64|10796.64|10796.88|10796.88|10796.88|10796.88|10796.64|10796.64|0
1651235620000|2022-04-29 12:33:40|10797.09|10797.09|10797.09|10797.09|10797.09|10797.09|10797.09|10797.09|0
1651235640000|2022-04-29 12:34:00|10796.69|10796.69|10797.09|10797.09|10797.09|10797.09|10796.69|10796.69|0
1651235670000|2022-04-29 12:34:30|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|10797.18|0
1651235690000|2022-04-29 12:34:50|10797.26|10797.26|10796.91|10796.91|10797.26|10797.26|10796.91|10796.91|0
1651235700000|2022-04-29 12:35:00|10796.78|10796.78|10796.5|10796.5|10796.78|10796.78|10796.5|10796.5|0
1651235710000|2022-04-29 12:35:10|10795.53|10795.53|10795.19|10795.19|10795.59|10795.59|10795.19|10795.19|0
1651235730000|2022-04-29 12:35:30|10794.59|10794.59|10794.59|10794.59|10794.59|10794.59|10794.59|10794.59|0
1651235740000|2022-04-29 12:35:40|10793.61|10793.61|10793.61|10793.61|10793.61|10793.61|10793.61|10793.61|0
1651235750000|2022-04-29 12:35:50|10793.11|10793.11|10791.95|10791.95|10793.11|10793.11|10791.95|10791.95|0
1651235760000|2022-04-29 12:36:00|10791.83|10791.83|10789.64|10789.64|10791.83|10791.83|10789.64|10789.64|0
1651235770000|2022-04-29 12:36:10|10789.43|10789.43|10789.63|10789.63|10789.63|10789.63|10789.43|10789.43|0
1651235780000|2022-04-29 12:36:20|10788.84|10788.84|10788.25|10788.25|10789.05|10789.05|10788.25|10788.25|0
1651235820000|2022-04-29 12:37:00|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|10787.85|0
1651235830000|2022-04-29 12:37:10|10788.65|10788.65|10791.79|10791.79|10791.79|10791.79|10788.65|10788.65|0
1651235840000|2022-04-29 12:37:20|10791.33|10791.33|10791.21|10791.21|10791.33|10791.33|10791.21|10791.21|0
1651235850000|2022-04-29 12:37:30|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|10791.62|0
1651235870000|2022-04-29 12:37:50|10791.5|10791.5|10791.3|10791.3|10791.5|10791.5|10791.3|10791.3|0
1651235880000|2022-04-29 12:38:00|10791.07|10791.07|10791.27|10791.27|10791.27|10791.27|10791.07|10791.07|0
1651235890000|2022-04-29 12:38:10|10791.47|10791.47|10791.27|10791.27|10791.68|10791.68|10791.27|10791.27|0
1651235900000|2022-04-29 12:38:20|10792.45|10792.45|10792.6|10792.6|10792.66|10792.66|10792.45|10792.45|0
1651235920000|2022-04-29 12:38:40|10793.06|10793.06|10792.95|10792.95|10793.06|10793.06|10792.95|10792.95|0
1651235940000|2022-04-29 12:39:00|10792.85|10792.85|10792.83|10792.83|10792.85|10792.85|10792.83|10792.83|0
1651235960000|2022-04-29 12:39:20|10792.43|10792.43|10792.61|10792.61|10792.61|10792.61|10792.2|10792.2|0
1651235970000|2022-04-29 12:39:30|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|10793.58|0
1651235980000|2022-04-29 12:39:40|10792.77|10792.77|10792.77|10792.77|10792.77|10792.77|10792.77|10792.77|0
1651236000000|2022-04-29 12:40:00|10792.97|10792.97|10792.97|10792.97|10792.97|10792.97|10792.97|10792.97|0
1651236010000|2022-04-29 12:40:10|10793.09|10793.09|10793.09|10793.09|10793.21|10793.21|10792.97|10792.97|0
1651236020000|2022-04-29 12:40:20|10793.49|10793.49|10793.9|10793.9|10793.9|10793.9|10793.49|10793.49|0
1651236040000|2022-04-29 12:40:40|10793.79|10793.79|10793.79|10793.79|10793.79|10793.79|10793.79|10793.79|0
1651236050000|2022-04-29 12:40:50|10793.67|10793.67|10793.67|10793.67|10793.67|10793.67|10793.67|10793.67|0
1651236060000|2022-04-29 12:41:00|10793.75|10793.75|10793.07|10793.07|10793.75|10793.75|10793.07|10793.07|0
1651236070000|2022-04-29 12:41:10|10793.15|10793.15|10793.15|10793.15|10793.15|10793.15|10793.03|10793.03|0
1651236080000|2022-04-29 12:41:20|10793.03|10793.03|10793.03|10793.03|10793.15|10793.15|10793.03|10793.03|0
1651236090000|2022-04-29 12:41:30|10792.93|10792.93|10793.28|10793.28|10793.28|10793.28|10792.93|10792.93|0
1651236110000|2022-04-29 12:41:50|10793.07|10793.07|10793.07|10793.07|10793.07|10793.07|10793.07|10793.07|0
1651236140000|2022-04-29 12:42:20|10794.26|10794.26|10794.26|10794.26|10794.26|10794.26|10794.26|10794.26|0
1651236150000|2022-04-29 12:42:30|10794.42|10794.42|10794.42|10794.42|10794.42|10794.42|10794.42|10794.42|0
1651236160000|2022-04-29 12:42:40|10794.82|10794.82|10794.82|10794.82|10794.82|10794.82|10794.82|10794.82|0
1651236170000|2022-04-29 12:42:50|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|0
1651236180000|2022-04-29 12:43:00|10794.82|10794.82|10797.2|10797.2|10797.55|10797.55|10794.82|10794.82|0
1651236190000|2022-04-29 12:43:10|10797.44|10797.44|10800.73|10800.73|10800.73|10800.73|10797.2|10797.2|0
1651236200000|2022-04-29 12:43:20|10801.13|10801.13|10801.48|10801.48|10801.48|10801.48|10801.13|10801.13|0
1651236210000|2022-04-29 12:43:30|10801.82|10801.82|10802.63|10802.63|10802.63|10802.63|10801.82|10801.82|0
1651236220000|2022-04-29 12:43:40|10803.61|10803.61|10804|10804|10804|10804|10803.61|10803.61|0
1651236230000|2022-04-29 12:43:50|10804.62|10804.62|10804.62|10804.62|10804.62|10804.62|10804.62|10804.62|0
1651236240000|2022-04-29 12:44:00|10805.8|10805.8|10806.65|10806.65|10806.65|10806.65|10805.8|10805.8|0
1651236250000|2022-04-29 12:44:10|10806.88|10806.88|10805.76|10805.76|10806.88|10806.88|10805.63|10805.63|0
1651236270000|2022-04-29 12:44:30|10805.6|10805.6|10805.08|10805.08|10805.6|10805.6|10805.08|10805.08|0
1651236280000|2022-04-29 12:44:40|10804.74|10804.74|10803.76|10803.76|10804.74|10804.74|10803.76|10803.76|0
1651236290000|2022-04-29 12:44:50|10802.58|10802.58|10803.16|10803.16|10803.16|10803.16|10802.18|10802.18|0
1651236310000|2022-04-29 12:45:10|10802.9|10802.9|10803.6|10803.6|10803.73|10803.73|10802.64|10802.64|0
1651236340000|2022-04-29 12:45:40|10802.62|10802.62|10802.62|10802.62|10802.62|10802.62|10802.62|10802.62|0
1651236370000|2022-04-29 12:46:10|10802.55|10802.55|10802.55|10802.55|10802.55|10802.55|10802.55|10802.55|0
1651236390000|2022-04-29 12:46:30|10802.94|10802.94|10802.87|10802.87|10802.94|10802.94|10802.87|10802.87|0
1651236430000|2022-04-29 12:47:10|10803.02|10803.02|10803.39|10803.39|10803.39|10803.39|10803.02|10803.02|0
1651236440000|2022-04-29 12:47:20|10802.99|10802.99|10802.99|10802.99|10802.99|10802.99|10802.99|10802.99|0
1651236450000|2022-04-29 12:47:30|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|10803.33|0
1651236470000|2022-04-29 12:47:50|10805.29|10805.29|10806.47|10806.47|10806.47|10806.47|10805.29|10805.29|0
1651236480000|2022-04-29 12:48:00|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|10806.35|0
1651236490000|2022-04-29 12:48:10|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|10806.56|0
1651236500000|2022-04-29 12:48:20|10806.68|10806.68|10806.45|10806.45|10806.68|10806.68|10806.45|10806.45|0
1651236520000|2022-04-29 12:48:40|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|0
1651236530000|2022-04-29 12:48:50|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|0
1651236540000|2022-04-29 12:49:00|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|0
1651236550000|2022-04-29 12:49:10|10806.59|10806.59|10805.61|10805.61|10806.59|10806.59|10805.61|10805.61|0
1651236560000|2022-04-29 12:49:20|10805.4|10805.4|10805.52|10805.52|10805.52|10805.52|10805.4|10805.4|0
1651236600000|2022-04-29 12:50:00|10804.14|10804.14|10804.26|10804.26|10804.26|10804.26|10804.14|10804.14|0
1651236610000|2022-04-29 12:50:10|10804.09|10804.09|10804.09|10804.09|10804.09|10804.09|10804.09|10804.09|0
1651236620000|2022-04-29 12:50:20|10803.7|10803.7|10802.72|10802.72|10803.7|10803.7|10802.72|10802.72|0
1651236630000|2022-04-29 12:50:30|10802.8|10802.8|10803.31|10803.31|10803.31|10803.31|10802.8|10802.8|0
1651236640000|2022-04-29 12:50:40|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|10805.26|0
1651236650000|2022-04-29 12:50:50|10805.38|10805.38|10805.72|10805.72|10805.72|10805.72|10805.38|10805.38|0
1651236660000|2022-04-29 12:51:00|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|0
1651236670000|2022-04-29 12:51:10|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|0
1651236680000|2022-04-29 12:51:20|10806.38|10806.38|10806.27|10806.27|10806.5|10806.5|10806.27|10806.27|0
1651236690000|2022-04-29 12:51:30|10806.38|10806.38|10808.07|10808.07|10808.34|10808.34|10806.38|10806.38|0
1651236700000|2022-04-29 12:51:40|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|10806.12|0
1651236710000|2022-04-29 12:51:50|10805.77|10805.77|10805.77|10805.77|10805.77|10805.77|10805.77|10805.77|0
1651236720000|2022-04-29 12:52:00|10805.99|10805.99|10806.66|10806.66|10806.66|10806.66|10805.99|10805.99|0
1651236730000|2022-04-29 12:52:10|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|10806.87|0
1651236740000|2022-04-29 12:52:20|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|10807.04|0
1651236750000|2022-04-29 12:52:30|10806.64|10806.64|10806.87|10806.87|10806.87|10806.87|10806.64|10806.64|0
1651236760000|2022-04-29 12:52:40|10806.53|10806.53|10806.53|10806.53|10806.53|10806.53|10806.53|10806.53|0
1651236780000|2022-04-29 12:53:00|10806.11|10806.11|10806.11|10806.11|10806.11|10806.11|10806.11|10806.11|0
1651236790000|2022-04-29 12:53:10|10808.06|10808.06|10808.06|10808.06|10808.06|10808.06|10808.06|10808.06|0
1651236800000|2022-04-29 12:53:20|10808.27|10808.27|10808.16|10808.16|10808.27|10808.27|10808.16|10808.16|0
1651236810000|2022-04-29 12:53:30|10808.13|10808.13|10809.18|10809.18|10809.18|10809.18|10808.13|10808.13|0
1651236820000|2022-04-29 12:53:40|10809.08|10809.08|10809.08|10809.08|10809.43|10809.43|10809.08|10809.08|0
1651236830000|2022-04-29 12:53:50|10809|10809|10809|10809|10809|10809|10809|10809|0
1651236850000|2022-04-29 12:54:10|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|10809.07|0
1651236860000|2022-04-29 12:54:20|10808.95|10808.95|10808.84|10808.84|10808.95|10808.95|10808.84|10808.84|0
1651236870000|2022-04-29 12:54:30|10808.72|10808.72|10808.72|10808.72|10808.72|10808.72|10808.72|10808.72|0
1651236880000|2022-04-29 12:54:40|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|10808.2|0
1651236890000|2022-04-29 12:54:50|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|10808.46|0
1651236900000|2022-04-29 12:55:00|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|10808.59|0
1651236910000|2022-04-29 12:55:10|10809.57|10809.57|10809.57|10809.57|10809.57|10809.57|10809.57|10809.57|0
1651236920000|2022-04-29 12:55:20|10809.17|10809.17|10809.58|10809.58|10809.58|10809.58|10809.17|10809.17|0
1651236930000|2022-04-29 12:55:30|10809.37|10809.37|10809.37|10809.37|10809.37|10809.37|10809.37|10809.37|0
1651236950000|2022-04-29 12:55:50|10809.45|10809.45|10808.71|10808.71|10809.45|10809.45|10808.47|10808.47|0
1651236960000|2022-04-29 12:56:00|10808.36|10808.36|10807.18|10807.18|10808.36|10808.36|10807.18|10807.18|0
1651236970000|2022-04-29 12:56:10|10806.2|10806.2|10806|10806|10806.2|10806.2|10806|10806|0
1651236980000|2022-04-29 12:56:20|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|10805.81|0
1651236990000|2022-04-29 12:56:30|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|10805.71|0
1651237010000|2022-04-29 12:56:50|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|10804.53|0
1651237020000|2022-04-29 12:57:00|10805.05|10805.05|10805.05|10805.05|10805.05|10805.05|10805.05|10805.05|0
1651237030000|2022-04-29 12:57:10|10805.16|10805.16|10805.05|10805.05|10805.16|10805.16|10805.05|10805.05|0
1651237040000|2022-04-29 12:57:20|10805.16|10805.16|10805.28|10805.28|10805.28|10805.28|10805.16|10805.16|0
1651237070000|2022-04-29 12:57:50|10803.98|10803.98|10803.87|10803.87|10803.98|10803.98|10803.87|10803.87|0
1651237080000|2022-04-29 12:58:00|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|0
1651237100000|2022-04-29 12:58:20|10800.73|10800.73|10801.71|10801.71|10801.71|10801.71|10800.73|10800.73|0
1651237110000|2022-04-29 12:58:30|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|10802.68|0
1651237130000|2022-04-29 12:58:50|10802.76|10802.76|10801.94|10801.94|10802.76|10802.76|10801.94|10801.94|0
1651237150000|2022-04-29 12:59:10|10802.06|10802.06|10802.06|10802.06|10802.06|10802.06|10802.06|10802.06|0
1651237160000|2022-04-29 12:59:20|10801.71|10801.71|10800.74|10800.74|10801.71|10801.71|10800.74|10800.74|0
1651237170000|2022-04-29 12:59:30|10800.92|10800.92|10800.38|10800.38|10801.13|10801.13|10800.38|10800.38|0
1651237180000|2022-04-29 12:59:40|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|10800.31|0
1651237190000|2022-04-29 12:59:50|10800.54|10800.54|10800.65|10800.65|10800.65|10800.65|10800.31|10800.31|0
1651237200000|2022-04-29 13:00:00|10800.4|10800.4|10794.67|10794.67|10800.4|10800.4|10794.67|10794.67|0
1651237210000|2022-04-29 13:00:10|10794.6|10794.6|10793.3|10793.3|10794.6|10794.6|10793.3|10793.3|0
1651237230000|2022-04-29 13:00:30|10793.17|10793.17|10792.78|10792.78|10793.17|10793.17|10792.78|10792.78|0
1651237240000|2022-04-29 13:00:40|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|10792.65|0
1651237250000|2022-04-29 13:00:50|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|10792.25|0
1651237270000|2022-04-29 13:01:10|10792.84|10792.84|10796.06|10796.06|10796.06|10796.06|10792.84|10792.84|0
1651237290000|2022-04-29 13:01:30|10795.27|10795.27|10795.27|10795.27|10795.27|10795.27|10795.27|10795.27|0
1651237300000|2022-04-29 13:01:40|10795.15|10795.15|10795.15|10795.15|10795.15|10795.15|10795.15|10795.15|0
1651237310000|2022-04-29 13:01:50|10795.36|10795.36|10795.36|10795.36|10795.36|10795.36|10795.36|10795.36|0
1651237320000|2022-04-29 13:02:00|10794.67|10794.67|10794.46|10794.46|10794.67|10794.67|10794.46|10794.46|0
1651237330000|2022-04-29 13:02:10|10793.77|10793.77|10793.77|10793.77|10793.77|10793.77|10793.77|10793.77|0
1651237340000|2022-04-29 13:02:20|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|10793.84|0
1651237350000|2022-04-29 13:02:30|10793.77|10793.77|10793.69|10793.69|10793.77|10793.77|10793.69|10793.69|0
1651237360000|2022-04-29 13:02:40|10793.57|10793.57|10792.16|10792.16|10793.57|10793.57|10792.16|10792.16|0
1651237400000|2022-04-29 13:03:20|10792.27|10792.27|10792.16|10792.16|10792.62|10792.62|10792.16|10792.16|0
1651237410000|2022-04-29 13:03:30|10791.76|10791.76|10791.76|10791.76|10791.76|10791.76|10791.76|10791.76|0
1651237430000|2022-04-29 13:03:50|10790.58|10790.58|10790.58|10790.58|10790.58|10790.58|10790.58|10790.58|0
1651237440000|2022-04-29 13:04:00|10790.38|10790.38|10790.38|10790.38|10790.38|10790.38|10790.38|10790.38|0
1651237450000|2022-04-29 13:04:10|10790.49|10790.49|10790.48|10790.48|10790.49|10790.49|10790.33|10790.33|0
1651237470000|2022-04-29 13:04:30|10789.3|10789.3|10789.3|10789.3|10789.3|10789.3|10789.3|10789.3|0
1651237490000|2022-04-29 13:04:50|10789.72|10789.72|10789.98|10789.98|10789.98|10789.98|10789.72|10789.72|0
1651237540000|2022-04-29 13:05:40|10789.47|10789.47|10789.47|10789.47|10789.47|10789.47|10789.47|10789.47|0
1651237550000|2022-04-29 13:05:50|10787.12|10787.12|10787.64|10787.64|10788.4|10788.4|10787.01|10787.01|0
1651237560000|2022-04-29 13:06:00|10787.55|10787.55|10788.52|10788.52|10788.52|10788.52|10787.55|10787.55|0
1651237570000|2022-04-29 13:06:10|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|10788.41|0
1651237590000|2022-04-29 13:06:30|10788.81|10788.81|10788.81|10788.81|10788.81|10788.81|10788.81|10788.81|0
1651237630000|2022-04-29 13:07:10|10789.04|10789.04|10789.04|10789.04|10789.04|10789.04|10789.04|10789.04|0
1651237640000|2022-04-29 13:07:20|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|0
1651237670000|2022-04-29 13:07:50|10787.66|10787.66|10786.07|10786.07|10787.79|10787.79|10786.07|10786.07|0
1651237680000|2022-04-29 13:08:00|10783.71|10783.71|10783.6|10783.6|10783.71|10783.71|10783.57|10783.57|0
1651237720000|2022-04-29 13:08:40|10783.52|10783.52|10783.71|10783.71|10783.71|10783.71|10783.52|10783.52|0
1651237750000|2022-04-29 13:09:10|10783.19|10783.19|10783.37|10783.37|10783.45|10783.45|10783.19|10783.19|0
1651237760000|2022-04-29 13:09:20|10783.45|10783.45|10778.71|10778.71|10783.45|10783.45|10778.71|10778.71|0
1651237770000|2022-04-29 13:09:30|10778.62|10778.62|10776.69|10776.69|10778.62|10778.62|10776.69|10776.69|0
1651237780000|2022-04-29 13:09:40|10775.91|10775.91|10777.44|10777.44|10777.44|10777.44|10775.91|10775.91|0
1651237790000|2022-04-29 13:09:50|10777.56|10777.56|10777.79|10777.79|10777.79|10777.79|10777.56|10777.56|0
1651237810000|2022-04-29 13:10:10|10777.61|10777.61|10777.26|10777.26|10777.61|10777.61|10777.26|10777.26|0
1651237820000|2022-04-29 13:10:20|10775.94|10775.94|10775.15|10775.15|10775.94|10775.94|10775.15|10775.15|0
1651237830000|2022-04-29 13:10:30|10773.97|10773.97|10773.97|10773.97|10773.97|10773.97|10773.97|10773.97|0
1651237840000|2022-04-29 13:10:40|10773.45|10773.45|10774.32|10774.32|10774.32|10774.32|10773.45|10773.45|0
1651237850000|2022-04-29 13:10:50|10774.2|10774.2|10774.28|10774.28|10774.28|10774.28|10774.2|10774.2|0
1651237860000|2022-04-29 13:11:00|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|10775.46|0
1651237870000|2022-04-29 13:11:10|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|0
1651237880000|2022-04-29 13:11:20|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|0
1651237930000|2022-04-29 13:12:10|10775.68|10775.68|10775.68|10775.68|10775.68|10775.68|10775.68|10775.68|0
1651237950000|2022-04-29 13:12:30|10775.45|10775.45|10775.45|10775.45|10775.45|10775.45|10775.45|10775.45|0
1651237970000|2022-04-29 13:12:50|10776.63|10776.63|10776.47|10776.47|10776.63|10776.63|10776.47|10776.47|0
1651237990000|2022-04-29 13:13:10|10776.64|10776.64|10776.64|10776.64|10776.64|10776.64|10776.64|10776.64|0
1651238030000|2022-04-29 13:13:50|10776.79|10776.79|10777.48|10777.48|10777.48|10777.48|10776.79|10776.79|0
1651238040000|2022-04-29 13:14:00|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|0
1651238050000|2022-04-29 13:14:10|10776.86|10776.86|10776.09|10776.09|10776.86|10776.86|10776.09|10776.09|0
1651238060000|2022-04-29 13:14:20|10774.77|10774.77|10774.36|10774.36|10774.77|10774.77|10774.36|10774.36|0
1651238070000|2022-04-29 13:14:30|10774.75|10774.75|10774.43|10774.43|10774.75|10774.75|10774.32|10774.32|0
1651238080000|2022-04-29 13:14:40|10774.85|10774.85|10774.85|10774.85|10774.85|10774.85|10774.85|10774.85|0
1651238100000|2022-04-29 13:15:00|10775.18|10775.18|10773.32|10773.32|10775.35|10775.35|10773.32|10773.32|0
1651238110000|2022-04-29 13:15:10|10772.98|10772.98|10773.49|10773.49|10773.57|10773.57|10772.98|10772.98|0
1651238120000|2022-04-29 13:15:20|10773.65|10773.65|10774|10774|10774|10774|10773.65|10773.65|0
1651238130000|2022-04-29 13:15:30|10774.08|10774.08|10774.23|10774.23|10774.23|10774.23|10774.08|10774.08|0
1651238140000|2022-04-29 13:15:40|10774.39|10774.39|10774.39|10774.39|10774.51|10774.51|10774.39|10774.39|0
1651238150000|2022-04-29 13:15:50|10774.57|10774.57|10773.99|10773.99|10774.57|10774.57|10773.99|10773.99|0
1651238160000|2022-04-29 13:16:00|10773.91|10773.91|10773.68|10773.68|10774.03|10774.03|10773.68|10773.68|0
1651238170000|2022-04-29 13:16:10|10773.91|10773.91|10774.26|10774.26|10774.26|10774.26|10773.91|10773.91|0
1651238190000|2022-04-29 13:16:30|10774.13|10774.13|10775.79|10775.79|10775.79|10775.79|10774.13|10774.13|0
1651238200000|2022-04-29 13:16:40|10775.86|10775.86|10775.93|10775.93|10775.93|10775.93|10775.86|10775.86|0
1651238210000|2022-04-29 13:16:50|10776.72|10776.72|10776.72|10776.72|10776.72|10776.72|10776.72|10776.72|0
1651238220000|2022-04-29 13:17:00|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|10776.92|0
1651238230000|2022-04-29 13:17:10|10777.16|10777.16|10777.39|10777.39|10777.39|10777.39|10777.16|10777.16|0
1651238250000|2022-04-29 13:17:30|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|10776.89|0
1651238260000|2022-04-29 13:17:40|10776.49|10776.49|10776.33|10776.33|10776.49|10776.49|10776.33|10776.33|0
1651238270000|2022-04-29 13:17:50|10775.83|10775.83|10775.99|10775.99|10775.99|10775.99|10775.83|10775.83|0
1651238290000|2022-04-29 13:18:10|10776.37|10776.37|10776.22|10776.22|10776.37|10776.37|10776.22|10776.22|0
1651238300000|2022-04-29 13:18:20|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|10776.33|0
1651238310000|2022-04-29 13:18:30|10776|10776|10775.84|10775.84|10776|10776|10775.84|10775.84|0
1651238320000|2022-04-29 13:18:40|10776.07|10776.07|10776.07|10776.07|10776.07|10776.07|10776.07|10776.07|0
1651238330000|2022-04-29 13:18:50|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|10775.95|0
1651238340000|2022-04-29 13:19:00|10776.93|10776.93|10777.43|10777.43|10777.43|10777.43|10776.93|10776.93|0
1651238350000|2022-04-29 13:19:10|10777.64|10777.64|10778.25|10778.25|10778.25|10778.25|10777.64|10777.64|0
1651238360000|2022-04-29 13:19:20|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|10777.06|0
1651238370000|2022-04-29 13:19:30|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|10776.95|0
1651238390000|2022-04-29 13:19:50|10777.16|10777.16|10777.04|10777.04|10777.16|10777.16|10776.9|10776.9|0
1651238400000|2022-04-29 13:20:00|10777.18|10777.18|10777.38|10777.38|10777.38|10777.38|10777.18|10777.18|0
1651238410000|2022-04-29 13:20:10|10778.56|10778.56|10778.02|10778.02|10778.56|10778.56|10778.02|10778.02|0
1651238420000|2022-04-29 13:20:20|10778.42|10778.42|10777.44|10777.44|10778.42|10778.42|10777.44|10777.44|0
1651238440000|2022-04-29 13:20:40|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|10777.55|0
1651238460000|2022-04-29 13:21:00|10777.9|10777.9|10777.9|10777.9|10777.9|10777.9|10777.9|10777.9|0
1651238480000|2022-04-29 13:21:20|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|0
1651238500000|2022-04-29 13:21:40|10777.35|10777.35|10777.01|10777.01|10777.35|10777.35|10777.01|10777.01|0
1651238510000|2022-04-29 13:21:50|10776.61|10776.61|10776.21|10776.21|10776.61|10776.61|10776.21|10776.21|0
1651238520000|2022-04-29 13:22:00|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|10776.45|0
1651238530000|2022-04-29 13:22:10|10776.49|10776.49|10776.49|10776.49|10776.49|10776.49|10775.31|10775.31|0
1651238550000|2022-04-29 13:22:30|10776.72|10776.72|10776.61|10776.61|10776.72|10776.72|10776.61|10776.61|0
1651238560000|2022-04-29 13:22:40|10776.82|10776.82|10775.66|10775.66|10776.82|10776.82|10775.66|10775.66|0
1651238570000|2022-04-29 13:22:50|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|10775.54|0
1651238600000|2022-04-29 13:23:20|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|0
1651238620000|2022-04-29 13:23:40|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|0
1651238630000|2022-04-29 13:23:50|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|10776.16|0
1651238640000|2022-04-29 13:24:00|10776.28|10776.28|10777.44|10777.44|10777.44|10777.44|10776.28|10776.28|0
1651238650000|2022-04-29 13:24:10|10777.32|10777.32|10777.32|10777.32|10777.32|10777.32|10777.32|10777.32|0
1651238660000|2022-04-29 13:24:20|10774.18|10774.18|10774.18|10774.18|10774.18|10774.18|10774.18|10774.18|0
1651238670000|2022-04-29 13:24:30|10773.2|10773.2|10773.19|10773.19|10773.25|10773.25|10772.99|10772.99|0
1651238680000|2022-04-29 13:24:40|10772.67|10772.67|10772.74|10772.74|10772.74|10772.74|10772.67|10772.67|0
1651238690000|2022-04-29 13:24:50|10771.56|10771.56|10771.56|10771.56|10771.56|10771.56|10771.56|10771.56|0
1651238700000|2022-04-29 13:25:00|10771.73|10771.73|10771.73|10771.73|10771.73|10771.73|10771.73|10771.73|0
1651238710000|2022-04-29 13:25:10|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|10770.55|0
1651238740000|2022-04-29 13:25:40|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|0
1651238750000|2022-04-29 13:25:50|10768.39|10768.39|10766.54|10766.54|10768.39|10768.39|10766.54|10766.54|0
1651238760000|2022-04-29 13:26:00|10766.29|10766.29|10766.15|10766.15|10766.49|10766.49|10766.15|10766.15|0
1651238770000|2022-04-29 13:26:10|10765.98|10765.98|10765.8|10765.8|10765.98|10765.98|10765.8|10765.8|0
1651238790000|2022-04-29 13:26:30|10765.97|10765.97|10766.95|10766.95|10766.95|10766.95|10765.97|10765.97|0
1651238800000|2022-04-29 13:26:40|10766.67|10766.67|10766.91|10766.91|10766.91|10766.91|10766.67|10766.67|0
1651238820000|2022-04-29 13:27:00|10767.24|10767.24|10767.4|10767.4|10767.4|10767.4|10767.24|10767.24|0
1651238830000|2022-04-29 13:27:10|10767.06|10767.06|10767.06|10767.06|10767.06|10767.06|10767.06|10767.06|0
1651238840000|2022-04-29 13:27:20|10768.24|10768.24|10769.61|10769.61|10769.61|10769.61|10767.06|10767.06|0
1651238850000|2022-04-29 13:27:30|10769.54|10769.54|10769.38|10769.38|10769.62|10769.62|10769.38|10769.38|0
1651238870000|2022-04-29 13:27:50|10770.7|10770.7|10770.92|10770.92|10770.92|10770.92|10770.7|10770.7|0
1651238880000|2022-04-29 13:28:00|10771.03|10771.03|10771.29|10771.29|10771.29|10771.29|10771.03|10771.03|0
1651238890000|2022-04-29 13:28:10|10770.95|10770.95|10771.14|10771.14|10771.14|10771.14|10770.95|10770.95|0
1651238900000|2022-04-29 13:28:20|10770.16|10770.16|10770.34|10770.34|10770.34|10770.34|10770.16|10770.16|0
1651238910000|2022-04-29 13:28:30|10770.5|10770.5|10770.34|10770.34|10770.5|10770.5|10770.34|10770.34|0
1651238930000|2022-04-29 13:28:50|10770.18|10770.18|10769.77|10769.77|10770.18|10770.18|10769.77|10769.77|0
1651238940000|2022-04-29 13:29:00|10770.34|10770.34|10771.66|10771.66|10771.92|10771.92|10770.34|10770.34|0
1651238950000|2022-04-29 13:29:10|10771.4|10771.4|10770.22|10770.22|10771.4|10771.4|10770.22|10770.22|0
1651238960000|2022-04-29 13:29:20|10770.15|10770.15|10770.01|10770.01|10770.15|10770.15|10770.01|10770.01|0
1651238980000|2022-04-29 13:29:40|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|10769.89|0
1651238990000|2022-04-29 13:29:50|10770.06|10770.06|10769.98|10769.98|10770.19|10770.19|10769.98|10769.98|0
1651239000000|2022-04-29 13:30:00|10770.38|10770.38|10769.91|10769.91|10771.18|10771.18|10769.58|10769.58|0
1651239010000|2022-04-29 13:30:10|10769.56|10769.56|10764.62|10764.62|10769.56|10769.56|10764.62|10764.62|0
1651239020000|2022-04-29 13:30:20|10764.49|10764.49|10767.1|10767.1|10767.1|10767.1|10763.33|10763.33|0
1651239030000|2022-04-29 13:30:30|10768.19|10768.19|10768.36|10768.36|10769.15|10769.15|10768.06|10768.06|0
1651239040000|2022-04-29 13:30:40|10769.34|10769.34|10771.08|10771.08|10774.21|10774.21|10769.34|10769.34|0
1651239050000|2022-04-29 13:30:50|10770.95|10770.95|10770.65|10770.65|10770.95|10770.95|10770.26|10770.26|0
1651239060000|2022-04-29 13:31:00|10770.72|10770.72|10770.06|10770.06|10771.9|10771.9|10770.06|10770.06|0
1651239070000|2022-04-29 13:31:10|10768.88|10768.88|10766.45|10766.45|10768.88|10768.88|10766.45|10766.45|0
1651239080000|2022-04-29 13:31:20|10766.51|10766.51|10766.63|10766.63|10766.63|10766.63|10766.51|10766.51|0
1651239090000|2022-04-29 13:31:30|10766.13|10766.13|10766.01|10766.01|10766.13|10766.13|10766.01|10766.01|0
1651239100000|2022-04-29 13:31:40|10765.45|10765.45|10762.71|10762.71|10765.85|10765.85|10762.71|10762.71|0
1651239110000|2022-04-29 13:31:50|10763.89|10763.89|10763.97|10763.97|10764.1|10764.1|10763.89|10763.89|0
1651239120000|2022-04-29 13:32:00|10765.81|10765.81|10767.14|10767.14|10767.14|10767.14|10765.73|10765.73|0
1651239130000|2022-04-29 13:32:10|10767.07|10767.07|10769.63|10769.63|10770.61|10770.61|10766.97|10766.97|0
1651239140000|2022-04-29 13:32:20|10769.5|10769.5|10768.62|10768.62|10769.5|10769.5|10768.32|10768.32|0
1651239150000|2022-04-29 13:32:30|10768.39|10768.39|10768.02|10768.02|10768.39|10768.39|10767.68|10767.68|0
1651239160000|2022-04-29 13:32:40|10767.68|10767.68|10767.68|10767.68|10767.68|10767.68|10766.7|10766.7|0
1651239170000|2022-04-29 13:32:50|10768.25|10768.25|10768.65|10768.65|10768.65|10768.65|10768.25|10768.25|0
1651239180000|2022-04-29 13:33:00|10768.82|10768.82|10768.74|10768.74|10768.82|10768.82|10768.74|10768.74|0
1651239190000|2022-04-29 13:33:10|10768.66|10768.66|10768.34|10768.34|10768.66|10768.66|10768.29|10768.29|0
1651239220000|2022-04-29 13:33:40|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|0
1651239230000|2022-04-29 13:33:50|10768.53|10768.53|10768.27|10768.27|10768.53|10768.53|10768.27|10768.27|0
1651239240000|2022-04-29 13:34:00|10769.25|10769.25|10769.86|10769.86|10769.86|10769.86|10769.25|10769.25|0
1651239250000|2022-04-29 13:34:10|10769.79|10769.79|10771.52|10771.52|10772.5|10772.5|10769.67|10769.67|0
1651239260000|2022-04-29 13:34:20|10772.76|10772.76|10772.94|10772.94|10772.94|10772.94|10772.76|10772.76|0
1651239270000|2022-04-29 13:34:30|10771.96|10771.96|10774.86|10774.86|10774.86|10774.86|10771.96|10771.96|0
1651239280000|2022-04-29 13:34:40|10775.03|10775.03|10773.17|10773.17|10775.72|10775.72|10773.17|10773.17|0
1651239290000|2022-04-29 13:34:50|10772.82|10772.82|10773.05|10773.05|10773.05|10773.05|10772.82|10772.82|0
1651239300000|2022-04-29 13:35:00|10771.73|10771.73|10772.72|10772.72|10772.75|10772.75|10771.33|10771.33|0
1651239310000|2022-04-29 13:35:10|10772.88|10772.88|10774.88|10774.88|10776.07|10776.07|10772.88|10772.88|0
1651239320000|2022-04-29 13:35:20|10775.4|10775.4|10773.99|10773.99|10776.05|10776.05|10773.99|10773.99|0
1651239330000|2022-04-29 13:35:30|10773.78|10773.78|10773.39|10773.39|10773.86|10773.86|10773.39|10773.39|0
1651239340000|2022-04-29 13:35:40|10773.27|10773.27|10772.41|10772.41|10773.27|10773.27|10772.09|10772.09|0
1651239350000|2022-04-29 13:35:50|10772.5|10772.5|10773.68|10773.68|10773.68|10773.68|10772.5|10772.5|0
1651239360000|2022-04-29 13:36:00|10773.8|10773.8|10776.88|10776.88|10776.96|10776.96|10773.68|10773.68|0
1651239370000|2022-04-29 13:36:10|10777.11|10777.11|10774.66|10774.66|10777.11|10777.11|10774.66|10774.66|0
1651239380000|2022-04-29 13:36:20|10774.51|10774.51|10773.88|10773.88|10774.51|10774.51|10773.88|10773.88|0
1651239390000|2022-04-29 13:36:30|10773.64|10773.64|10771.98|10771.98|10773.64|10773.64|10771.98|10771.98|0
1651239400000|2022-04-29 13:36:40|10772.32|10772.32|10772.24|10772.24|10772.44|10772.44|10772.24|10772.24|0
1651239420000|2022-04-29 13:37:00|10772.12|10772.12|10774.17|10774.17|10774.17|10774.17|10772.12|10772.12|0
1651239430000|2022-04-29 13:37:10|10774.67|10774.67|10774.04|10774.04|10774.67|10774.67|10773.36|10773.36|0
1651239440000|2022-04-29 13:37:20|10774.35|10774.35|10772.44|10772.44|10774.35|10774.35|10772.32|10772.32|0
1651239450000|2022-04-29 13:37:30|10772.5|10772.5|10772.5|10772.5|10772.5|10772.5|10772.11|10772.11|0
1651239460000|2022-04-29 13:37:40|10772.29|10772.29|10770.71|10770.71|10772.29|10772.29|10770.71|10770.71|0
1651239470000|2022-04-29 13:37:50|10770.31|10770.31|10771.35|10771.35|10771.35|10771.35|10769.96|10769.96|0
1651239480000|2022-04-29 13:38:00|10771.77|10771.77|10772.24|10772.24|10772.95|10772.95|10771.77|10771.77|0
1651239490000|2022-04-29 13:38:10|10771.26|10771.26|10770.66|10770.66|10771.57|10771.57|10770.66|10770.66|0
1651239500000|2022-04-29 13:38:20|10770.77|10770.77|10770.83|10770.83|10770.83|10770.83|10770.77|10770.77|0
1651239510000|2022-04-29 13:38:30|10770.94|10770.94|10771.06|10771.06|10771.06|10771.06|10770.94|10770.94|0
1651239520000|2022-04-29 13:38:40|10771.27|10771.27|10773.76|10773.76|10773.76|10773.76|10771.27|10771.27|0
1651239530000|2022-04-29 13:38:50|10772.78|10772.78|10772.28|10772.28|10772.78|10772.78|10772.28|10772.28|0
1651239540000|2022-04-29 13:39:00|10772.54|10772.54|10773.31|10773.31|10773.51|10773.51|10772.54|10772.54|0
1651239550000|2022-04-29 13:39:10|10773.39|10773.39|10774|10774|10774.21|10774.21|10773.39|10773.39|0
1651239560000|2022-04-29 13:39:20|10774.13|10774.13|10774.36|10774.36|10774.36|10774.36|10774.13|10774.13|0
1651239570000|2022-04-29 13:39:30|10773.39|10773.39|10772.04|10772.04|10773.39|10773.39|10772.04|10772.04|0
1651239580000|2022-04-29 13:39:40|10773.02|10773.02|10772.95|10772.95|10773.02|10773.02|10772.57|10772.57|0
1651239590000|2022-04-29 13:39:50|10773.29|10773.29|10772.04|10772.04|10773.29|10773.29|10772.04|10772.04|0
1651239600000|2022-04-29 13:40:00|10772.36|10772.36|10774.52|10774.52|10774.52|10774.52|10772.29|10772.29|0
1651239610000|2022-04-29 13:40:10|10775.31|10775.31|10774.89|10774.89|10775.31|10775.31|10774.89|10774.89|0
1651239620000|2022-04-29 13:40:20|10775.69|10775.69|10776.44|10776.44|10776.44|10776.44|10775.69|10775.69|0
1651239630000|2022-04-29 13:40:30|10776.56|10776.56|10776.77|10776.77|10776.77|10776.77|10776.56|10776.56|0
1651239640000|2022-04-29 13:40:40|10775.98|10775.98|10776.37|10776.37|10776.37|10776.37|10775.98|10775.98|0
1651239660000|2022-04-29 13:41:00|10776.52|10776.52|10776.83|10776.83|10776.83|10776.83|10776.52|10776.52|0
1651239680000|2022-04-29 13:41:20|10776.94|10776.94|10776.74|10776.74|10776.94|10776.94|10776.43|10776.43|0
1651239690000|2022-04-29 13:41:30|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|10777.24|0
1651239700000|2022-04-29 13:41:40|10776.06|10776.06|10775.89|10775.89|10776.06|10776.06|10775.89|10775.89|0
1651239710000|2022-04-29 13:41:50|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|10775.73|0
1651239720000|2022-04-29 13:42:00|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|0
1651239730000|2022-04-29 13:42:10|10774.88|10774.88|10775.52|10775.52|10775.52|10775.52|10774.88|10774.88|0
1651239740000|2022-04-29 13:42:20|10775.31|10775.31|10775.31|10775.31|10775.31|10775.31|10775.31|10775.31|0
1651239750000|2022-04-29 13:42:30|10775.16|10775.16|10774.93|10774.93|10775.16|10775.16|10774.93|10774.93|0
1651239760000|2022-04-29 13:42:40|10773.95|10773.95|10773.65|10773.65|10773.95|10773.95|10773.65|10773.65|0
1651239770000|2022-04-29 13:42:50|10773.15|10773.15|10773.53|10773.53|10773.7|10773.7|10773.03|10773.03|0
1651239780000|2022-04-29 13:43:00|10773.73|10773.73|10771.98|10771.98|10773.73|10773.73|10771.98|10771.98|0
1651239790000|2022-04-29 13:43:10|10770.87|10770.87|10767.29|10767.29|10770.87|10770.87|10767.29|10767.29|0
1651239800000|2022-04-29 13:43:20|10767.14|10767.14|10767.07|10767.07|10767.53|10767.53|10767.07|10767.07|0
1651239810000|2022-04-29 13:43:30|10767.22|10767.22|10765.82|10765.82|10767.37|10767.37|10765.74|10765.74|0
1651239820000|2022-04-29 13:43:40|10765.77|10765.77|10764.25|10764.25|10765.77|10765.77|10763.45|10763.45|0
1651239830000|2022-04-29 13:43:50|10763.27|10763.27|10762.43|10762.43|10763.27|10763.27|10762.43|10762.43|0
1651239840000|2022-04-29 13:44:00|10762.46|10762.46|10762.46|10762.46|10762.46|10762.46|10762.46|10762.46|0
1651239850000|2022-04-29 13:44:10|10762.2|10762.2|10761.81|10761.81|10762.2|10762.2|10761.81|10761.81|0
1651239860000|2022-04-29 13:44:20|10762.14|10762.14|10762.05|10762.05|10762.14|10762.14|10762.05|10762.05|0
1651239870000|2022-04-29 13:44:30|10760.86|10760.86|10758.98|10758.98|10760.86|10760.86|10758.98|10758.98|0
1651239880000|2022-04-29 13:44:40|10758.64|10758.64|10758.66|10758.66|10758.78|10758.78|10758.64|10758.64|0
1651239890000|2022-04-29 13:44:50|10758.32|10758.32|10757.53|10757.53|10758.58|10758.58|10757.53|10757.53|0
1651239900000|2022-04-29 13:45:00|10758.51|10758.51|10757.85|10757.85|10758.51|10758.51|10757.85|10757.85|0
1651239910000|2022-04-29 13:45:10|10759.03|10759.03|10758.23|10758.23|10759.13|10759.13|10757.84|10757.84|0
1651239920000|2022-04-29 13:45:20|10757.84|10757.84|10758.66|10758.66|10759.66|10759.66|10757.84|10757.84|0
1651239940000|2022-04-29 13:45:40|10759.46|10759.46|10760.63|10760.63|10760.63|10760.63|10759.06|10759.06|0
1651239950000|2022-04-29 13:45:50|10760.91|10760.91|10765.46|10765.46|10765.46|10765.46|10760.91|10760.91|0
1651239960000|2022-04-29 13:46:00|10765.62|10765.62|10764.73|10764.73|10765.62|10765.62|10764.73|10764.73|0
1651239970000|2022-04-29 13:46:10|10765.03|10765.03|10765.43|10765.43|10765.43|10765.43|10765.03|10765.03|0
1651239980000|2022-04-29 13:46:20|10765.83|10765.83|10768.37|10768.37|10768.45|10768.45|10765.83|10765.83|0
1651239990000|2022-04-29 13:46:30|10767.57|10767.57|10767.57|10767.57|10767.57|10767.57|10767.57|10767.57|0
1651240000000|2022-04-29 13:46:40|10767.79|10767.79|10769.68|10769.68|10769.88|10769.88|10767.79|10767.79|0
1651240010000|2022-04-29 13:46:50|10769.57|10769.57|10774.34|10774.34|10774.55|10774.55|10769.57|10769.57|0
1651240020000|2022-04-29 13:47:00|10774.46|10774.46|10774.41|10774.41|10774.49|10774.49|10774.28|10774.28|0
1651240030000|2022-04-29 13:47:10|10774.76|10774.76|10774.31|10774.31|10775.29|10775.29|10774.31|10774.31|0
1651240040000|2022-04-29 13:47:20|10774.71|10774.71|10773.49|10773.49|10775.45|10775.45|10773.49|10773.49|0
1651240050000|2022-04-29 13:47:30|10773.59|10773.59|10775.28|10775.28|10775.28|10775.28|10773.59|10773.59|0
1651240060000|2022-04-29 13:47:40|10775.48|10775.48|10775.65|10775.65|10775.65|10775.65|10775.48|10775.48|0
1651240070000|2022-04-29 13:47:50|10775.72|10775.72|10777.39|10777.39|10777.71|10777.71|10775.72|10775.72|0
1651240080000|2022-04-29 13:48:00|10777.79|10777.79|10777.78|10777.78|10777.79|10777.79|10775.44|10775.44|0
1651240090000|2022-04-29 13:48:10|10778.17|10778.17|10779.7|10779.7|10779.7|10779.7|10778.17|10778.17|0
1651240110000|2022-04-29 13:48:30|10780.68|10780.68|10780.51|10780.51|10780.68|10780.68|10780.51|10780.51|0
1651240120000|2022-04-29 13:48:40|10781.49|10781.49|10782.22|10782.22|10782.61|10782.61|10781.49|10781.49|0
1651240130000|2022-04-29 13:48:50|10782.45|10782.45|10783.94|10783.94|10784.15|10784.15|10782.45|10782.45|0
1651240140000|2022-04-29 13:49:00|10783.76|10783.76|10782.15|10782.15|10784.27|10784.27|10782.13|10782.13|0
1651240150000|2022-04-29 13:49:10|10782.26|10782.26|10782.43|10782.43|10782.43|10782.43|10782.09|10782.09|0
1651240160000|2022-04-29 13:49:20|10782.62|10782.62|10782.14|10782.14|10782.62|10782.62|10782.14|10782.14|0
1651240170000|2022-04-29 13:49:30|10782.31|10782.31|10781.68|10781.68|10782.31|10782.31|10781.68|10781.68|0
1651240180000|2022-04-29 13:49:40|10781.75|10781.75|10783.67|10783.67|10783.67|10783.67|10781.75|10781.75|0
1651240200000|2022-04-29 13:50:00|10783.55|10783.55|10783.02|10783.02|10783.67|10783.67|10783.02|10783.02|0
1651240210000|2022-04-29 13:50:10|10783.28|10783.28|10784.5|10784.5|10784.5|10784.5|10782.61|10782.61|0
1651240220000|2022-04-29 13:50:20|10784.9|10784.9|10785.24|10785.24|10785.24|10785.24|10784.9|10784.9|0
1651240230000|2022-04-29 13:50:30|10785.55|10785.55|10785.47|10785.47|10785.55|10785.55|10785.13|10785.13|0
1651240240000|2022-04-29 13:50:40|10785.26|10785.26|10785.66|10785.66|10785.78|10785.78|10785.26|10785.26|0
1651240250000|2022-04-29 13:50:50|10785.92|10785.92|10786.13|10786.13|10786.13|10786.13|10785.92|10785.92|0
1651240260000|2022-04-29 13:51:00|10785.62|10785.62|10786.23|10786.23|10786.36|10786.36|10785.53|10785.53|0
1651240270000|2022-04-29 13:51:10|10786.39|10786.39|10786.46|10786.46|10786.46|10786.46|10786.23|10786.23|0
1651240280000|2022-04-29 13:51:20|10786.29|10786.29|10785.57|10785.57|10786.42|10786.42|10785.57|10785.57|0
1651240290000|2022-04-29 13:51:30|10786.36|10786.36|10789.25|10789.25|10789.37|10789.37|10786.36|10786.36|0
1651240300000|2022-04-29 13:51:40|10789.09|10789.09|10787.84|10787.84|10789.09|10789.09|10787.32|10787.32|0
1651240310000|2022-04-29 13:51:50|10787.58|10787.58|10788.56|10788.56|10788.56|10788.56|10787.58|10787.58|0
1651240320000|2022-04-29 13:52:00|10788.72|10788.72|10788.72|10788.72|10788.72|10788.72|10788.72|10788.72|0
1651240330000|2022-04-29 13:52:10|10788.82|10788.82|10789.24|10789.24|10789.24|10789.24|10788.26|10788.26|0
1651240340000|2022-04-29 13:52:20|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|0
1651240350000|2022-04-29 13:52:30|10789.29|10789.29|10788.49|10788.49|10789.29|10789.29|10788.49|10788.49|0
1651240360000|2022-04-29 13:52:40|10788.09|10788.09|10787.84|10787.84|10788.09|10788.09|10787.84|10787.84|0
1651240370000|2022-04-29 13:52:50|10787.6|10787.6|10787.2|10787.2|10787.6|10787.6|10786.63|10786.63|0
1651240380000|2022-04-29 13:53:00|10789.36|10789.36|10787.91|10787.91|10789.36|10789.36|10787.91|10787.91|0
1651240390000|2022-04-29 13:53:10|10788.1|10788.1|10788.17|10788.17|10788.17|10788.17|10788.1|10788.1|0
1651240400000|2022-04-29 13:53:20|10787.99|10787.99|10788.2|10788.2|10788.41|10788.41|10787.99|10787.99|0
1651240420000|2022-04-29 13:53:40|10787.69|10787.69|10788.03|10788.03|10788.03|10788.03|10787.51|10787.51|0
1651240430000|2022-04-29 13:53:50|10788.82|10788.82|10788.43|10788.43|10788.82|10788.82|10788.43|10788.43|0
1651240440000|2022-04-29 13:54:00|10788.24|10788.24|10788.18|10788.18|10788.24|10788.24|10787.84|10787.84|0
1651240450000|2022-04-29 13:54:10|10788.6|10788.6|10792.75|10792.75|10792.96|10792.96|10788.6|10788.6|0
1651240460000|2022-04-29 13:54:20|10791.78|10791.78|10790.4|10790.4|10791.78|10791.78|10790.2|10790.2|0
1651240470000|2022-04-29 13:54:30|10790.28|10790.28|10788.02|10788.02|10790.28|10790.28|10788.02|10788.02|0
1651240480000|2022-04-29 13:54:40|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|10787.9|0
1651240490000|2022-04-29 13:54:50|10787.83|10787.83|10786.58|10786.58|10787.83|10787.83|10786.58|10786.58|0
1651240500000|2022-04-29 13:55:00|10786.98|10786.98|10787.44|10787.44|10787.44|10787.44|10786|10786|0
1651240510000|2022-04-29 13:55:10|10786.26|10786.26|10786.43|10786.43|10786.43|10786.43|10786.26|10786.26|0
1651240520000|2022-04-29 13:55:20|10786.51|10786.51|10787.21|10787.21|10787.21|10787.21|10786.51|10786.51|0
1651240530000|2022-04-29 13:55:30|10786.87|10786.87|10784.68|10784.68|10787.01|10787.01|10784.68|10784.68|0
1651240540000|2022-04-29 13:55:40|10784.17|10784.17|10784.17|10784.17|10784.17|10784.17|10784.17|10784.17|0
1651240550000|2022-04-29 13:55:50|10784.58|10784.58|10778.51|10778.51|10784.77|10784.77|10778.51|10778.51|0
1651240560000|2022-04-29 13:56:00|10778.11|10778.11|10777.87|10777.87|10778.77|10778.77|10777.21|10777.21|0
1651240570000|2022-04-29 13:56:10|10777.74|10777.74|10782.19|10782.19|10782.19|10782.19|10777.55|10777.55|0
1651240580000|2022-04-29 13:56:20|10781.79|10781.79|10781.41|10781.41|10781.79|10781.79|10781.41|10781.41|0
1651240590000|2022-04-29 13:56:30|10781.33|10781.33|10781.89|10781.89|10781.89|10781.89|10780.91|10780.91|0
1651240600000|2022-04-29 13:56:40|10781.72|10781.72|10783.6|10783.6|10783.6|10783.6|10779.36|10779.36|0
1651240610000|2022-04-29 13:56:50|10784.78|10784.78|10785.11|10785.11|10785.11|10785.11|10784.78|10784.78|0
1651240620000|2022-04-29 13:57:00|10784.88|10784.88|10785.15|10785.15|10785.32|10785.32|10784.88|10784.88|0
1651240630000|2022-04-29 13:57:10|10785.18|10785.18|10786.93|10786.93|10788.62|10788.62|10785.18|10785.18|0
1651240640000|2022-04-29 13:57:20|10787.23|10787.23|10787.23|10787.23|10787.23|10787.23|10787.23|10787.23|0
1651240660000|2022-04-29 13:57:40|10784.1|10784.1|10783.48|10783.48|10784.1|10784.1|10782.39|10782.39|0
1651240670000|2022-04-29 13:57:50|10783.59|10783.59|10783.66|10783.66|10784.57|10784.57|10783.59|10783.59|0
1651240680000|2022-04-29 13:58:00|10784|10784|10787.38|10787.38|10787.38|10787.38|10784|10784|0
1651240690000|2022-04-29 13:58:10|10788.57|10788.57|10788.17|10788.17|10788.57|10788.57|10788.17|10788.17|0
1651240700000|2022-04-29 13:58:20|10787.91|10787.91|10787.66|10787.66|10787.91|10787.91|10787.66|10787.66|0
1651240710000|2022-04-29 13:58:30|10787.49|10787.49|10787.49|10787.49|10787.49|10787.49|10787.49|10787.49|0
1651240720000|2022-04-29 13:58:40|10787.59|10787.59|10787.15|10787.15|10787.59|10787.59|10786.75|10786.75|0
1651240730000|2022-04-29 13:58:50|10787.26|10787.26|10787.48|10787.48|10787.48|10787.48|10787.26|10787.26|0
1651240740000|2022-04-29 13:59:00|10787.69|10787.69|10787.89|10787.89|10787.89|10787.89|10787.69|10787.69|0
1651240750000|2022-04-29 13:59:10|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|10788.06|0
1651240760000|2022-04-29 13:59:20|10788.08|10788.08|10787.93|10787.93|10788.08|10788.08|10787.93|10787.93|0
1651240770000|2022-04-29 13:59:30|10786.75|10786.75|10787.93|10787.93|10787.93|10787.93|10786.75|10786.75|0
1651240780000|2022-04-29 13:59:40|10789.11|10789.11|10789.24|10789.24|10789.24|10789.24|10789.07|10789.07|0
1651240790000|2022-04-29 13:59:50|10789.41|10789.41|10789.24|10789.24|10789.41|10789.41|10788.96|10788.96|0
1651240800000|2022-04-29 14:00:00|10791.19|10791.19|10791.54|10791.54|10791.54|10791.54|10791.19|10791.19|0
1651240810000|2022-04-29 14:00:10|10790.56|10790.56|10790.7|10790.7|10790.7|10790.7|10790.44|10790.44|0
1651240820000|2022-04-29 14:00:20|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|0
1651240830000|2022-04-29 14:00:30|10789.33|10789.33|10788.49|10788.49|10789.59|10789.59|10788.49|10788.49|0
1651240840000|2022-04-29 14:00:40|10787.67|10787.67|10787.32|10787.32|10787.67|10787.67|10787.32|10787.32|0
1651240850000|2022-04-29 14:00:50|10787.34|10787.34|10787.59|10787.59|10787.59|10787.59|10787.26|10787.26|0
1651240860000|2022-04-29 14:01:00|10787.17|10787.17|10786.32|10786.32|10787.38|10787.38|10786.32|10786.32|0
1651240870000|2022-04-29 14:01:10|10786.53|10786.53|10786.72|10786.72|10786.72|10786.72|10786.53|10786.53|0
1651240880000|2022-04-29 14:01:20|10787.17|10787.17|10782.61|10782.61|10787.67|10787.67|10782.61|10782.61|0
1651240890000|2022-04-29 14:01:30|10782.45|10782.45|10781.82|10781.82|10782.45|10782.45|10781.82|10781.82|0
1651240900000|2022-04-29 14:01:40|10780.84|10780.84|10778|10778|10780.84|10780.84|10777.8|10777.8|0
1651240910000|2022-04-29 14:01:50|10776.82|10776.82|10776.32|10776.32|10776.82|10776.82|10776.32|10776.32|0
1651240920000|2022-04-29 14:02:00|10776.44|10776.44|10779.14|10779.14|10779.14|10779.14|10776.44|10776.44|0
1651240930000|2022-04-29 14:02:10|10780.32|10780.32|10781.21|10781.21|10781.56|10781.56|10780.32|10780.32|0
1651240940000|2022-04-29 14:02:20|10780.23|10780.23|10779.18|10779.18|10780.23|10780.23|10779.18|10779.18|0
1651240950000|2022-04-29 14:02:30|10778.76|10778.76|10777.78|10777.78|10778.76|10778.76|10777.78|10777.78|0
1651240960000|2022-04-29 14:02:40|10777.57|10777.57|10775.97|10775.97|10777.78|10777.78|10775.97|10775.97|0
1651240970000|2022-04-29 14:02:50|10776.11|10776.11|10775.9|10775.9|10776.11|10776.11|10775.9|10775.9|0
1651240980000|2022-04-29 14:03:00|10774.93|10774.93|10774.26|10774.26|10774.93|10774.93|10773.62|10773.62|0
1651240990000|2022-04-29 14:03:10|10775.23|10775.23|10777.06|10777.06|10777.06|10777.06|10775.18|10775.18|0
1651241000000|2022-04-29 14:03:20|10776.67|10776.67|10777.71|10777.71|10777.92|10777.92|10776.67|10776.67|0
1651241010000|2022-04-29 14:03:30|10777.89|10777.89|10777.68|10777.68|10778.1|10778.1|10777.68|10777.68|0
1651241020000|2022-04-29 14:03:40|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|10777.47|0
1651241030000|2022-04-29 14:03:50|10777.85|10777.85|10775.04|10775.04|10777.85|10777.85|10775.04|10775.04|0
1651241040000|2022-04-29 14:04:00|10775.25|10775.25|10775.32|10775.32|10775.67|10775.67|10775.25|10775.25|0
1651241050000|2022-04-29 14:04:10|10776.3|10776.3|10775.67|10775.67|10776.3|10776.3|10775.67|10775.67|0
1651241060000|2022-04-29 14:04:20|10775.5|10775.5|10775.63|10775.63|10775.63|10775.63|10775.42|10775.42|0
1651241070000|2022-04-29 14:04:30|10775.84|10775.84|10778.21|10778.21|10778.21|10778.21|10775.84|10775.84|0
1651241080000|2022-04-29 14:04:40|10778.03|10778.03|10777.77|10777.77|10778.03|10778.03|10777.64|10777.64|0
1651241090000|2022-04-29 14:04:50|10777.89|10777.89|10778.52|10778.52|10778.52|10778.52|10777.89|10777.89|0
1651241100000|2022-04-29 14:05:00|10778.44|10778.44|10781.46|10781.46|10781.46|10781.46|10778.44|10778.44|0
1651241110000|2022-04-29 14:05:10|10781.35|10781.35|10779.8|10779.8|10781.46|10781.46|10779.63|10779.63|0
1651241120000|2022-04-29 14:05:20|10780.17|10780.17|10780.17|10780.17|10780.17|10780.17|10780.17|10780.17|0
1651241130000|2022-04-29 14:05:30|10780.25|10780.25|10779.9|10779.9|10780.51|10780.51|10779.53|10779.53|0
1651241140000|2022-04-29 14:05:40|10779.64|10779.64|10779.09|10779.09|10779.64|10779.64|10779.09|10779.09|0
1651241150000|2022-04-29 14:05:50|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|10778.12|0
1651241160000|2022-04-29 14:06:00|10778.16|10778.16|10778.02|10778.02|10778.16|10778.16|10778.02|10778.02|0
1651241170000|2022-04-29 14:06:10|10777.52|10777.52|10776.46|10776.46|10777.64|10777.64|10776.46|10776.46|0
1651241180000|2022-04-29 14:06:20|10776.34|10776.34|10774.81|10774.81|10776.76|10776.76|10774.81|10774.81|0
1651241190000|2022-04-29 14:06:30|10774.62|10774.62|10774.41|10774.41|10774.62|10774.62|10774.41|10774.41|0
1651241200000|2022-04-29 14:06:40|10774.51|10774.51|10774.88|10774.88|10774.88|10774.88|10774.51|10774.51|0
1651241210000|2022-04-29 14:06:50|10774.67|10774.67|10770.83|10770.83|10774.67|10774.67|10770.83|10770.83|0
1651241220000|2022-04-29 14:07:00|10771.03|10771.03|10771.96|10771.96|10772.93|10772.93|10770.05|10770.05|0
1651241230000|2022-04-29 14:07:10|10772.26|10772.26|10770.57|10770.57|10772.64|10772.64|10770.57|10770.57|0
1651241240000|2022-04-29 14:07:20|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|10770.44|0
1651241250000|2022-04-29 14:07:30|10770.94|10770.94|10769.43|10769.43|10770.94|10770.94|10769.43|10769.43|0
1651241260000|2022-04-29 14:07:40|10768.93|10768.93|10767.38|10767.38|10768.93|10768.93|10767.38|10767.38|0
1651241270000|2022-04-29 14:07:50|10767.78|10767.78|10767.76|10767.76|10768.18|10768.18|10767.76|10767.76|0
1651241280000|2022-04-29 14:08:00|10767.62|10767.62|10765.96|10765.96|10767.62|10767.62|10765.92|10765.92|0
1651241290000|2022-04-29 14:08:10|10764.98|10764.98|10761.45|10761.45|10764.98|10764.98|10761.31|10761.31|0
1651241300000|2022-04-29 14:08:20|10761.24|10761.24|10760.14|10760.14|10761.24|10761.24|10760.14|10760.14|0
1651241310000|2022-04-29 14:08:30|10758.96|10758.96|10759.43|10759.43|10759.53|10759.53|10758.96|10758.96|0
1651241320000|2022-04-29 14:08:40|10759.63|10759.63|10761.22|10761.22|10761.22|10761.22|10759.63|10759.63|0
1651241330000|2022-04-29 14:08:50|10761.24|10761.24|10760.93|10760.93|10761.24|10761.24|10760.93|10760.93|0
1651241340000|2022-04-29 14:09:00|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|0
1651241360000|2022-04-29 14:09:20|10759.38|10759.38|10761.25|10761.25|10761.25|10761.25|10759.18|10759.18|0
1651241370000|2022-04-29 14:09:30|10762.43|10762.43|10762.56|10762.56|10763.41|10763.41|10762.43|10762.43|0
1651241380000|2022-04-29 14:09:40|10762.82|10762.82|10764.38|10764.38|10764.38|10764.38|10762.82|10762.82|0
1651241390000|2022-04-29 14:09:50|10765.36|10765.36|10765.42|10765.42|10765.42|10765.42|10765.19|10765.19|0
1651241400000|2022-04-29 14:10:00|10765.27|10765.27|10764.58|10764.58|10765.27|10765.27|10764.58|10764.58|0
1651241420000|2022-04-29 14:10:20|10764.78|10764.78|10767.71|10767.71|10767.71|10767.71|10764.78|10764.78|0
1651241430000|2022-04-29 14:10:30|10767.51|10767.51|10767.91|10767.91|10768.03|10768.03|10767.51|10767.51|0
1651241440000|2022-04-29 14:10:40|10767.82|10767.82|10767.88|10767.88|10768.02|10768.02|10767.82|10767.82|0
1651241450000|2022-04-29 14:10:50|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|0
1651241470000|2022-04-29 14:11:10|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|10766.56|0
1651241480000|2022-04-29 14:11:20|10766.38|10766.38|10766.15|10766.15|10766.38|10766.38|10765.95|10765.95|0
1651241490000|2022-04-29 14:11:30|10766.34|10766.34|10766.34|10766.34|10766.34|10766.34|10766.34|10766.34|0
1651241500000|2022-04-29 14:11:40|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|10766.22|0
1651241510000|2022-04-29 14:11:50|10766.05|10766.05|10766.97|10766.97|10766.97|10766.97|10765.79|10765.79|0
1651241520000|2022-04-29 14:12:00|10768.16|10768.16|10771.11|10771.11|10771.11|10771.11|10768.16|10768.16|0
1651241530000|2022-04-29 14:12:10|10771.95|10771.95|10771.97|10771.97|10772.94|10772.94|10771.95|10771.95|0
1651241540000|2022-04-29 14:12:20|10771.57|10771.57|10771.36|10771.36|10771.57|10771.57|10771.36|10771.36|0
1651241550000|2022-04-29 14:12:30|10771.75|10771.75|10771.36|10771.36|10771.75|10771.75|10771.36|10771.36|0
1651241560000|2022-04-29 14:12:40|10771.54|10771.54|10771.54|10771.54|10771.54|10771.54|10771.54|10771.54|0
1651241570000|2022-04-29 14:12:50|10771.2|10771.2|10771.8|10771.8|10771.8|10771.8|10771.2|10771.2|0
1651241580000|2022-04-29 14:13:00|10772.98|10772.98|10774.17|10774.17|10774.17|10774.17|10772.98|10772.98|0
1651241590000|2022-04-29 14:13:10|10772.98|10772.98|10772.96|10772.96|10773.27|10773.27|10771.8|10771.8|0
1651241600000|2022-04-29 14:13:20|10772.89|10772.89|10773.2|10773.2|10773.2|10773.2|10772.89|10772.89|0
1651241620000|2022-04-29 14:13:40|10773.09|10773.09|10772.17|10772.17|10773.09|10773.09|10772.17|10772.17|0
1651241630000|2022-04-29 14:13:50|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|10771.78|0
1651241640000|2022-04-29 14:14:00|10772.56|10772.56|10774.41|10774.41|10774.41|10774.41|10772.56|10772.56|0
1651241650000|2022-04-29 14:14:10|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|0
1651241660000|2022-04-29 14:14:20|10774.53|10774.53|10774.76|10774.76|10774.83|10774.83|10774.53|10774.53|0
1651241670000|2022-04-29 14:14:30|10773.78|10773.78|10774.81|10774.81|10774.97|10774.97|10773.63|10773.63|0
1651241680000|2022-04-29 14:14:40|10773.84|10773.84|10773.66|10773.66|10773.84|10773.84|10773.66|10773.66|0
1651241690000|2022-04-29 14:14:50|10773.2|10773.2|10772.67|10772.67|10773.2|10773.2|10772.67|10772.67|0
1651241700000|2022-04-29 14:15:00|10772.55|10772.55|10774.42|10774.42|10774.59|10774.59|10772.43|10772.43|0
1651241710000|2022-04-29 14:15:10|10774.59|10774.59|10778.1|10778.1|10778.1|10778.1|10774.59|10774.59|0
1651241720000|2022-04-29 14:15:20|10778.27|10778.27|10781.57|10781.57|10781.57|10781.57|10778.27|10778.27|0
1651241730000|2022-04-29 14:15:30|10781.97|10781.97|10783.62|10783.62|10783.73|10783.73|10781.97|10781.97|0
1651241740000|2022-04-29 14:15:40|10783.71|10783.71|10784.37|10784.37|10784.89|10784.89|10783.71|10783.71|0
1651241750000|2022-04-29 14:15:50|10784.21|10784.21|10781.66|10781.66|10784.21|10784.21|10781.66|10781.66|0
1651241760000|2022-04-29 14:16:00|10781.4|10781.4|10779.68|10779.68|10781.4|10781.4|10779.28|10779.28|0
1651241770000|2022-04-29 14:16:10|10779.75|10779.75|10778.35|10778.35|10779.75|10779.75|10778.35|10778.35|0
1651241780000|2022-04-29 14:16:20|10777.37|10777.37|10770.82|10770.82|10777.37|10777.37|10770.82|10770.82|0
1651241790000|2022-04-29 14:16:30|10769.63|10769.63|10770.21|10770.21|10770.28|10770.28|10768.11|10768.11|0
1651241800000|2022-04-29 14:16:40|10770.32|10770.32|10770.84|10770.84|10770.84|10770.84|10770.32|10770.32|0
1651241810000|2022-04-29 14:16:50|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|10769.66|0
1651241820000|2022-04-29 14:17:00|10769.32|10769.32|10770.29|10770.29|10770.29|10770.29|10767.62|10767.62|0
1651241830000|2022-04-29 14:17:10|10770.64|10770.64|10767.82|10767.82|10770.64|10770.64|10767.82|10767.82|0
1651241840000|2022-04-29 14:17:20|10766.64|10766.64|10765.87|10765.87|10766.64|10766.64|10765.41|10765.41|0
1651241850000|2022-04-29 14:17:30|10765.66|10765.66|10765.66|10765.66|10765.66|10765.66|10765.66|10765.66|0
1651241860000|2022-04-29 14:17:40|10765.16|10765.16|10759.68|10759.68|10765.16|10765.16|10759.68|10759.68|0
1651241870000|2022-04-29 14:17:50|10760.66|10760.66|10761.06|10761.06|10762.76|10762.76|10760.66|10760.66|0
1651241880000|2022-04-29 14:18:00|10762.25|10762.25|10760.81|10760.81|10762.25|10762.25|10760.81|10760.81|0
1651241900000|2022-04-29 14:18:20|10760.88|10760.88|10762.36|10762.36|10762.36|10762.36|10760.88|10760.88|0
1651241910000|2022-04-29 14:18:30|10762.1|10762.1|10759.94|10759.94|10762.1|10762.1|10759.94|10759.94|0
1651241920000|2022-04-29 14:18:40|10758.76|10758.76|10759.53|10759.53|10759.73|10759.73|10758.76|10758.76|0
1651241930000|2022-04-29 14:18:50|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|10759.25|0
1651241940000|2022-04-29 14:19:00|10757.3|10757.3|10752.46|10752.46|10757.3|10757.3|10752.46|10752.46|0
1651241950000|2022-04-29 14:19:10|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|10753.43|0
1651241960000|2022-04-29 14:19:20|10753.21|10753.21|10753.34|10753.34|10753.34|10753.34|10753.21|10753.21|0
1651241970000|2022-04-29 14:19:30|10753|10753|10748.88|10748.88|10753.12|10753.12|10748.88|10748.88|0
1651241980000|2022-04-29 14:19:40|10748.7|10748.7|10748.58|10748.58|10748.7|10748.7|10747.4|10747.4|0
1651241990000|2022-04-29 14:19:50|10748.7|10748.7|10749.59|10749.59|10749.85|10749.85|10748.7|10748.7|0
1651242000000|2022-04-29 14:20:00|10749.28|10749.28|10749.31|10749.31|10749.41|10749.41|10749.28|10749.28|0
1651242010000|2022-04-29 14:20:10|10749.17|10749.17|10747.83|10747.83|10749.17|10749.17|10747.83|10747.83|0
1651242020000|2022-04-29 14:20:20|10749.01|10749.01|10749.85|10749.85|10749.93|10749.93|10749.01|10749.01|0
1651242030000|2022-04-29 14:20:30|10748.87|10748.87|10750.4|10750.4|10750.42|10750.42|10748.87|10748.87|0
1651242040000|2022-04-29 14:20:40|10750|10750|10749.5|10749.5|10750|10750|10749.5|10749.5|0
1651242050000|2022-04-29 14:20:50|10749.54|10749.54|10750.25|10750.25|10750.25|10750.25|10749.14|10749.14|0
1651242060000|2022-04-29 14:21:00|10749.28|10749.28|10745.44|10745.44|10749.28|10749.28|10745.44|10745.44|0
1651242070000|2022-04-29 14:21:10|10745.21|10745.21|10746.68|10746.68|10747.08|10747.08|10745.21|10745.21|0
1651242080000|2022-04-29 14:21:20|10747.08|10747.08|10747.63|10747.63|10747.63|10747.63|10746.54|10746.54|0
1651242090000|2022-04-29 14:21:30|10747.24|10747.24|10749.88|10749.88|10749.88|10749.88|10747.24|10747.24|0
1651242100000|2022-04-29 14:21:40|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|10750.28|0
1651242110000|2022-04-29 14:21:50|10751.26|10751.26|10753.24|10753.24|10753.24|10753.24|10751.26|10751.26|0
1651242120000|2022-04-29 14:22:00|10753.74|10753.74|10754.31|10754.31|10754.31|10754.31|10753.74|10753.74|0
1651242130000|2022-04-29 14:22:10|10754.59|10754.59|10754.12|10754.12|10755.05|10755.05|10753.77|10753.77|0
1651242140000|2022-04-29 14:22:20|10753.91|10753.91|10753.61|10753.61|10753.91|10753.91|10753.45|10753.45|0
1651242160000|2022-04-29 14:22:40|10754.01|10754.01|10754.99|10754.99|10754.99|10754.99|10754.01|10754.01|0
1651242170000|2022-04-29 14:22:50|10754.87|10754.87|10754.64|10754.64|10754.87|10754.87|10754.64|10754.64|0
1651242180000|2022-04-29 14:23:00|10755.04|10755.04|10756.43|10756.43|10756.62|10756.62|10755.04|10755.04|0
1651242190000|2022-04-29 14:23:10|10757.62|10757.62|10757.96|10757.96|10757.96|10757.96|10757.62|10757.62|0
1651242200000|2022-04-29 14:23:20|10758.17|10758.17|10758|10758|10758.52|10758.52|10758|10758|0
1651242210000|2022-04-29 14:23:30|10757.98|10757.98|10757.85|10757.85|10757.98|10757.98|10757.85|10757.85|0
1651242220000|2022-04-29 14:23:40|10756.67|10756.67|10756.67|10756.67|10756.67|10756.67|10756.67|10756.67|0
1651242230000|2022-04-29 14:23:50|10755.69|10755.69|10755.48|10755.48|10755.69|10755.69|10755.08|10755.08|0
1651242250000|2022-04-29 14:24:10|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|10755.98|0
1651242260000|2022-04-29 14:24:20|10755.85|10755.85|10753.04|10753.04|10755.85|10755.85|10753.04|10753.04|0
1651242270000|2022-04-29 14:24:30|10754.01|10754.01|10754.13|10754.13|10754.13|10754.13|10754.01|10754.01|0
1651242280000|2022-04-29 14:24:40|10754.48|10754.48|10754.64|10754.64|10754.64|10754.64|10754.48|10754.48|0
1651242290000|2022-04-29 14:24:50|10754.59|10754.59|10752.35|10752.35|10754.68|10754.68|10752.35|10752.35|0
1651242300000|2022-04-29 14:25:00|10752.53|10752.53|10752.99|10752.99|10752.99|10752.99|10752.53|10752.53|0
1651242310000|2022-04-29 14:25:10|10753.15|10753.15|10752.82|10752.82|10753.2|10753.2|10752.82|10752.82|0
1651242320000|2022-04-29 14:25:20|10753.01|10753.01|10745.68|10745.68|10753.01|10753.01|10745.68|10745.68|0
1651242330000|2022-04-29 14:25:30|10746.19|10746.19|10743.71|10743.71|10746.19|10746.19|10743.71|10743.71|0
1651242340000|2022-04-29 14:25:40|10743.61|10743.61|10746.03|10746.03|10746.03|10746.03|10743.31|10743.31|0
1651242350000|2022-04-29 14:25:50|10747.21|10747.21|10746.68|10746.68|10748.27|10748.27|10746.68|10746.68|0
1651242360000|2022-04-29 14:26:00|10746.56|10746.56|10746.68|10746.68|10746.68|10746.68|10746.56|10746.56|0
1651242370000|2022-04-29 14:26:10|10745.49|10745.49|10745.56|10745.56|10745.56|10745.56|10745.49|10745.49|0
1651242380000|2022-04-29 14:26:20|10745.59|10745.59|10746.2|10746.2|10746.2|10746.2|10745.59|10745.59|0
1651242390000|2022-04-29 14:26:30|10747.38|10747.38|10747.75|10747.75|10747.75|10747.75|10747.38|10747.38|0
1651242400000|2022-04-29 14:26:40|10746.78|10746.78|10746.29|10746.29|10746.78|10746.78|10746.29|10746.29|0
1651242410000|2022-04-29 14:26:50|10746.17|10746.17|10744.86|10744.86|10746.17|10746.17|10744.86|10744.86|0
1651242420000|2022-04-29 14:27:00|10744.69|10744.69|10742.43|10742.43|10744.69|10744.69|10742.43|10742.43|0
1651242430000|2022-04-29 14:27:10|10742.54|10742.54|10742.33|10742.33|10742.54|10742.54|10742.33|10742.33|0
1651242440000|2022-04-29 14:27:20|10741.93|10741.93|10740.74|10740.74|10741.93|10741.93|10740.51|10740.51|0
1651242450000|2022-04-29 14:27:30|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|0
1651242460000|2022-04-29 14:27:40|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|10740.98|0
1651242470000|2022-04-29 14:27:50|10740|10740|10740|10740|10740|10740|10740|10740|0
1651242480000|2022-04-29 14:28:00|10740.4|10740.4|10740.09|10740.09|10740.4|10740.4|10740|10740|0
1651242490000|2022-04-29 14:28:10|10739.7|10739.7|10735.09|10735.09|10739.7|10739.7|10734.97|10734.97|0
1651242500000|2022-04-29 14:28:20|10734.89|10734.89|10734.04|10734.04|10734.89|10734.89|10733.06|10733.06|0
1651242510000|2022-04-29 14:28:30|10735.99|10735.99|10734.81|10734.81|10735.99|10735.99|10734.81|10734.81|0
1651242520000|2022-04-29 14:28:40|10733.83|10733.83|10734.41|10734.41|10735.02|10735.02|10733.83|10733.83|0
1651242530000|2022-04-29 14:28:50|10734.32|10734.32|10734.11|10734.11|10734.62|10734.62|10733.28|10733.28|0
1651242540000|2022-04-29 14:29:00|10733.99|10733.99|10734.35|10734.35|10734.83|10734.83|10733.86|10733.86|0
1651242550000|2022-04-29 14:29:10|10734.18|10734.18|10734.18|10734.18|10734.18|10734.18|10733.21|10733.21|0
1651242560000|2022-04-29 14:29:20|10734.12|10734.12|10734.32|10734.32|10734.32|10734.32|10734.12|10734.12|0
1651242570000|2022-04-29 14:29:30|10735.29|10735.29|10735.42|10735.42|10735.82|10735.82|10735.03|10735.03|0
1651242580000|2022-04-29 14:29:40|10735.31|10735.31|10734.98|10734.98|10735.31|10735.31|10734.98|10734.98|0
1651242590000|2022-04-29 14:29:50|10735.09|10735.09|10735.29|10735.29|10735.29|10735.29|10734.9|10734.9|0
1651242600000|2022-04-29 14:30:00|10735.68|10735.68|10732.41|10732.41|10735.68|10735.68|10732.35|10732.35|0
1651242610000|2022-04-29 14:30:10|10732.54|10732.54|10732.15|10732.15|10733|10733|10731.23|10731.23|0
1651242620000|2022-04-29 14:30:20|10732.29|10732.29|10732.56|10732.56|10732.79|10732.79|10732.29|10732.29|0
1651242630000|2022-04-29 14:30:30|10733.07|10733.07|10736.14|10736.14|10736.14|10736.14|10733.07|10733.07|0
1651242640000|2022-04-29 14:30:40|10736.3|10736.3|10734.92|10734.92|10736.37|10736.37|10734.92|10734.92|0
1651242650000|2022-04-29 14:30:50|10735.01|10735.01|10736.45|10736.45|10736.45|10736.45|10735.01|10735.01|0
1651242660000|2022-04-29 14:31:00|10736.95|10736.95|10736.95|10736.95|10739.11|10739.11|10736.95|10736.95|0
1651242670000|2022-04-29 14:31:10|10736.83|10736.83|10736.95|10736.95|10736.95|10736.95|10736.83|10736.83|0
1651242680000|2022-04-29 14:31:20|10736.82|10736.82|10736.73|10736.73|10737.08|10737.08|10736.73|10736.73|0
1651242690000|2022-04-29 14:31:30|10736.48|10736.48|10736.61|10736.61|10736.61|10736.61|10736.48|10736.48|0
1651242700000|2022-04-29 14:31:40|10737.11|10737.11|10739.97|10739.97|10740.16|10740.16|10737.11|10737.11|0
1651242710000|2022-04-29 14:31:50|10740.17|10740.17|10741.12|10741.12|10741.28|10741.28|10740.17|10740.17|0
1651242720000|2022-04-29 14:32:00|10740.1|10740.1|10739.01|10739.01|10740.1|10740.1|10738.05|10738.05|0
1651242730000|2022-04-29 14:32:10|10739.22|10739.22|10742.13|10742.13|10742.53|10742.53|10739.22|10739.22|0
1651242740000|2022-04-29 14:32:20|10742.26|10742.26|10741.47|10741.47|10743.05|10743.05|10741.47|10741.47|0
1651242750000|2022-04-29 14:32:30|10742.65|10742.65|10745.61|10745.61|10745.61|10745.61|10742.65|10742.65|0
1651242760000|2022-04-29 14:32:40|10745.15|10745.15|10745.01|10745.01|10745.15|10745.15|10744.95|10744.95|0
1651242770000|2022-04-29 14:32:50|10744.83|10744.83|10743.68|10743.68|10744.83|10744.83|10743.68|10743.68|0
1651242780000|2022-04-29 14:33:00|10743.51|10743.51|10742.67|10742.67|10743.51|10743.51|10742.54|10742.54|0
1651242790000|2022-04-29 14:33:10|10742.27|10742.27|10739.5|10739.5|10742.27|10742.27|10739.5|10739.5|0
1651242800000|2022-04-29 14:33:20|10739.37|10739.37|10739.48|10739.48|10739.48|10739.48|10739.37|10739.37|0
1651242820000|2022-04-29 14:33:40|10739.28|10739.28|10739.16|10739.16|10739.29|10739.29|10739.16|10739.16|0
1651242840000|2022-04-29 14:34:00|10739.32|10739.32|10741.94|10741.94|10741.94|10741.94|10739.32|10739.32|0
1651242850000|2022-04-29 14:34:10|10742.2|10742.2|10742.27|10742.27|10742.63|10742.63|10742.2|10742.2|0
1651242860000|2022-04-29 14:34:20|10742.4|10742.4|10742.08|10742.08|10742.9|10742.9|10741.93|10741.93|0
1651242870000|2022-04-29 14:34:30|10741.93|10741.93|10741.62|10741.62|10742.04|10742.04|10741.62|10741.62|0
1651242880000|2022-04-29 14:34:40|10740.64|10740.64|10740.64|10740.64|10740.64|10740.64|10740.64|10740.64|0
1651242890000|2022-04-29 14:34:50|10740.44|10740.44|10738.46|10738.46|10740.44|10740.44|10738.46|10738.46|0
1651242900000|2022-04-29 14:35:00|10738.96|10738.96|10739.56|10739.56|10739.67|10739.67|10738.49|10738.49|0
1651242910000|2022-04-29 14:35:10|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|10739.75|0
1651242920000|2022-04-29 14:35:20|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|10740.72|0
1651242930000|2022-04-29 14:35:30|10739.75|10739.75|10736.73|10736.73|10739.75|10739.75|10736.73|10736.73|0
1651242940000|2022-04-29 14:35:40|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|10736.77|0
1651242950000|2022-04-29 14:35:50|10736.38|10736.38|10732.77|10732.77|10736.38|10736.38|10732.77|10732.77|0
1651242960000|2022-04-29 14:36:00|10732.61|10732.61|10731.41|10731.41|10732.69|10732.69|10731.21|10731.21|0
1651242970000|2022-04-29 14:36:10|10731.33|10731.33|10730.9|10730.9|10731.33|10731.33|10730.9|10730.9|0
1651242980000|2022-04-29 14:36:20|10729.9|10729.9|10727.9|10727.9|10729.9|10729.9|10727.77|10727.77|0
1651242990000|2022-04-29 14:36:30|10727.78|10727.78|10727.78|10727.78|10727.78|10727.78|10727.78|10727.78|0
1651243000000|2022-04-29 14:36:40|10727.9|10727.9|10727.9|10727.9|10727.9|10727.9|10727.9|10727.9|0
1651243010000|2022-04-29 14:36:50|10725.94|10725.94|10724.42|10724.42|10725.94|10725.94|10724.42|10724.42|0
1651243020000|2022-04-29 14:37:00|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|0
1651243030000|2022-04-29 14:37:10|10725.28|10725.28|10724.84|10724.84|10725.28|10725.28|10724.84|10724.84|0
1651243040000|2022-04-29 14:37:20|10725.24|10725.24|10724.84|10724.84|10725.24|10725.24|10724.84|10724.84|0
1651243060000|2022-04-29 14:37:40|10724.71|10724.71|10724.64|10724.64|10724.71|10724.71|10724.64|10724.64|0
1651243080000|2022-04-29 14:38:00|10724.81|10724.81|10724.78|10724.78|10725.28|10725.28|10724.61|10724.61|0
1651243090000|2022-04-29 14:38:10|10726.73|10726.73|10728.39|10728.39|10728.95|10728.95|10726.18|10726.18|0
1651243100000|2022-04-29 14:38:20|10728.23|10728.23|10727.45|10727.45|10728.23|10728.23|10726.47|10726.47|0
1651243110000|2022-04-29 14:38:30|10728.42|10728.42|10729.4|10729.4|10729.4|10729.4|10728.42|10728.42|0
1651243120000|2022-04-29 14:38:40|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|0
1651243130000|2022-04-29 14:38:50|10730.3|10730.3|10730.07|10730.07|10730.3|10730.3|10730.07|10730.07|0
1651243140000|2022-04-29 14:39:00|10730.14|10730.14|10728.06|10728.06|10730.22|10730.22|10728.06|10728.06|0
1651243150000|2022-04-29 14:39:10|10726.88|10726.88|10726.68|10726.68|10726.88|10726.88|10725.29|10725.29|0
1651243160000|2022-04-29 14:39:20|10727.23|10727.23|10727.3|10727.3|10727.57|10727.57|10727.22|10727.22|0
1651243170000|2022-04-29 14:39:30|10727.51|10727.51|10727.53|10727.53|10727.53|10727.53|10727.3|10727.3|0
1651243180000|2022-04-29 14:39:40|10728.51|10728.51|10729.38|10729.38|10729.91|10729.91|10728.16|10728.16|0
1651243200000|2022-04-29 14:40:00|10729.12|10729.12|10729.24|10729.24|10729.24|10729.24|10728.89|10728.89|0
1651243210000|2022-04-29 14:40:10|10729.31|10729.31|10729.37|10729.37|10729.57|10729.57|10729.31|10729.31|0
1651243220000|2022-04-29 14:40:20|10729.58|10729.58|10730.55|10730.55|10730.55|10730.55|10729.58|10729.58|0
1651243240000|2022-04-29 14:40:40|10730.71|10730.71|10730.64|10730.64|10730.92|10730.92|10730.52|10730.52|0
1651243250000|2022-04-29 14:40:50|10732.32|10732.32|10733.37|10733.37|10733.58|10733.58|10732.32|10732.32|0
1651243260000|2022-04-29 14:41:00|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|0
1651243270000|2022-04-29 14:41:10|10733.6|10733.6|10733.53|10733.53|10733.6|10733.6|10733.53|10733.53|0
1651243280000|2022-04-29 14:41:20|10733.66|10733.66|10733.66|10733.66|10733.66|10733.66|10733.66|10733.66|0
1651243290000|2022-04-29 14:41:30|10733.53|10733.53|10733.69|10733.69|10734.71|10734.71|10733.53|10733.53|0
1651243300000|2022-04-29 14:41:40|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|0
1651243310000|2022-04-29 14:41:50|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|10732.62|0
1651243320000|2022-04-29 14:42:00|10732.23|10732.23|10732.31|10732.31|10732.31|10732.31|10732.15|10732.15|0
1651243330000|2022-04-29 14:42:10|10732.66|10732.66|10734.27|10734.27|10734.27|10734.27|10732.66|10732.66|0
1651243340000|2022-04-29 14:42:20|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|10734.44|0
1651243350000|2022-04-29 14:42:30|10733.46|10733.46|10733.23|10733.23|10733.64|10733.64|10733.23|10733.23|0
1651243360000|2022-04-29 14:42:40|10734.21|10734.21|10734.95|10734.95|10734.95|10734.95|10734.21|10734.21|0
1651243370000|2022-04-29 14:42:50|10735.25|10735.25|10738.17|10738.17|10738.17|10738.17|10735.25|10735.25|0
1651243380000|2022-04-29 14:43:00|10737.67|10737.67|10739.84|10739.84|10739.84|10739.84|10737.4|10737.4|0
1651243390000|2022-04-29 14:43:10|10739.51|10739.51|10739.86|10739.86|10739.86|10739.86|10739.51|10739.51|0
1651243400000|2022-04-29 14:43:20|10739.66|10739.66|10739.39|10739.39|10739.66|10739.66|10739.39|10739.39|0
1651243410000|2022-04-29 14:43:30|10739.57|10739.57|10739.36|10739.36|10739.7|10739.7|10739.36|10739.36|0
1651243420000|2022-04-29 14:43:40|10739.48|10739.48|10735.93|10735.93|10739.48|10739.48|10735.82|10735.82|0
1651243430000|2022-04-29 14:43:50|10735.63|10735.63|10735.59|10735.59|10735.96|10735.96|10735.49|10735.49|0
1651243440000|2022-04-29 14:44:00|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|10735.47|0
1651243450000|2022-04-29 14:44:10|10735.97|10735.97|10736.59|10736.59|10736.79|10736.79|10735.97|10735.97|0
1651243460000|2022-04-29 14:44:20|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|0
1651243470000|2022-04-29 14:44:30|10736.76|10736.76|10736.55|10736.55|10736.76|10736.76|10736.55|10736.55|0
1651243480000|2022-04-29 14:44:40|10736.32|10736.32|10735.51|10735.51|10737.63|10737.63|10735.51|10735.51|0
1651243490000|2022-04-29 14:44:50|10734.94|10734.94|10734.78|10734.78|10734.94|10734.94|10734.78|10734.78|0
1651243500000|2022-04-29 14:45:00|10734.67|10734.67|10734.16|10734.16|10734.67|10734.67|10734.16|10734.16|0
1651243510000|2022-04-29 14:45:10|10732.97|10732.97|10733.52|10733.52|10733.52|10733.52|10732.97|10732.97|0
1651243520000|2022-04-29 14:45:20|10733.65|10733.65|10733.16|10733.16|10733.72|10733.72|10733.16|10733.16|0
1651243530000|2022-04-29 14:45:30|10733.1|10733.1|10731.43|10731.43|10733.73|10733.73|10731.31|10731.31|0
1651243540000|2022-04-29 14:45:40|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|10732.61|0
1651243550000|2022-04-29 14:45:50|10732.71|10732.71|10732.77|10732.77|10732.82|10732.82|10732.71|10732.71|0
1651243560000|2022-04-29 14:46:00|10732.62|10732.62|10732.19|10732.19|10732.62|10732.62|10732.19|10732.19|0
1651243570000|2022-04-29 14:46:10|10731.22|10731.22|10727.78|10727.78|10731.22|10731.22|10727.78|10727.78|0
1651243580000|2022-04-29 14:46:20|10728.18|10728.18|10728|10728|10728.18|10728.18|10727.97|10727.97|0
1651243590000|2022-04-29 14:46:30|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|10727.87|0
1651243600000|2022-04-29 14:46:40|10727.37|10727.37|10725.37|10725.37|10727.37|10727.37|10725.22|10725.22|0
1651243610000|2022-04-29 14:46:50|10725.59|10725.59|10724.4|10724.4|10725.59|10725.59|10724.4|10724.4|0
1651243620000|2022-04-29 14:47:00|10724.9|10724.9|10724.72|10724.72|10725.3|10725.3|10724.48|10724.48|0
1651243630000|2022-04-29 14:47:10|10723.74|10723.74|10723.91|10723.91|10723.91|10723.91|10723.74|10723.74|0
1651243640000|2022-04-29 14:47:20|10723.98|10723.98|10723.91|10723.91|10724.05|10724.05|10723.76|10723.76|0
1651243650000|2022-04-29 14:47:30|10723.8|10723.8|10724.98|10724.98|10724.98|10724.98|10723.8|10723.8|0
1651243660000|2022-04-29 14:47:40|10724.85|10724.85|10724.21|10724.21|10724.85|10724.85|10724.21|10724.21|0
1651243670000|2022-04-29 14:47:50|10723.23|10723.23|10721.92|10721.92|10723.23|10723.23|10721.07|10721.07|0
1651243690000|2022-04-29 14:48:10|10721.69|10721.69|10721.22|10721.22|10721.69|10721.69|10721.22|10721.22|0
1651243700000|2022-04-29 14:48:20|10721.33|10721.33|10720.73|10720.73|10721.33|10721.33|10720.73|10720.73|0
1651243710000|2022-04-29 14:48:30|10720.67|10720.67|10719.81|10719.81|10720.93|10720.93|10719.74|10719.74|0
1651243720000|2022-04-29 14:48:40|10719.73|10719.73|10720.43|10720.43|10720.43|10720.43|10719.73|10719.73|0
1651243730000|2022-04-29 14:48:50|10720.6|10720.6|10716.86|10716.86|10720.6|10720.6|10716.86|10716.86|0
1651243740000|2022-04-29 14:49:00|10716.2|10716.2|10714.63|10714.63|10717.16|10717.16|10714.63|10714.63|0
1651243750000|2022-04-29 14:49:10|10715.6|10715.6|10716.4|10716.4|10716.4|10716.4|10715.6|10715.6|0
1651243760000|2022-04-29 14:49:20|10715.21|10715.21|10713.92|10713.92|10715.21|10715.21|10713.92|10713.92|0
1651243770000|2022-04-29 14:49:30|10712.73|10712.73|10713.92|10713.92|10713.92|10713.92|10711.55|10711.55|0
1651243780000|2022-04-29 14:49:40|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|0
1651243790000|2022-04-29 14:49:50|10714.24|10714.24|10715.22|10715.22|10715.22|10715.22|10714.24|10714.24|0
1651243800000|2022-04-29 14:50:00|10715.39|10715.39|10716.65|10716.65|10716.65|10716.65|10715.26|10715.26|0
1651243810000|2022-04-29 14:50:10|10716.82|10716.82|10715.57|10715.57|10716.82|10716.82|10715.57|10715.57|0
1651243820000|2022-04-29 14:50:20|10715.69|10715.69|10715.52|10715.52|10715.69|10715.69|10715.52|10715.52|0
1651243830000|2022-04-29 14:50:30|10715.48|10715.48|10715.8|10715.8|10715.8|10715.8|10715.09|10715.09|0
1651243840000|2022-04-29 14:50:40|10715.93|10715.93|10715.54|10715.54|10715.93|10715.93|10715.54|10715.54|0
1651243850000|2022-04-29 14:50:50|10714.56|10714.56|10713.84|10713.84|10714.56|10714.56|10713.84|10713.84|0
1651243860000|2022-04-29 14:51:00|10712.87|10712.87|10712.58|10712.58|10712.87|10712.87|10712.58|10712.58|0
1651243870000|2022-04-29 14:51:10|10713.55|10713.55|10714.3|10714.3|10714.3|10714.3|10713.16|10713.16|0
1651243880000|2022-04-29 14:51:20|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|10714.37|0
1651243890000|2022-04-29 14:51:30|10713.97|10713.97|10715.47|10715.47|10715.47|10715.47|10713.49|10713.49|0
1651243900000|2022-04-29 14:51:40|10715.58|10715.58|10715.86|10715.86|10715.86|10715.86|10715.58|10715.58|0
1651243910000|2022-04-29 14:51:50|10716.36|10716.36|10716.94|10716.94|10716.94|10716.94|10716.36|10716.36|0
1651243920000|2022-04-29 14:52:00|10716.88|10716.88|10717.57|10717.57|10717.78|10717.78|10716.67|10716.67|0
1651243930000|2022-04-29 14:52:10|10717.72|10717.72|10719.06|10719.06|10719.06|10719.06|10717.72|10717.72|0
1651243950000|2022-04-29 14:52:30|10719.46|10719.46|10720.64|10720.64|10721.04|10721.04|10719.46|10719.46|0
1651243980000|2022-04-29 14:53:00|10720.47|10720.47|10720.71|10720.71|10720.71|10720.71|10720.47|10720.47|0
1651243990000|2022-04-29 14:53:10|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|10720.83|0
1651244000000|2022-04-29 14:53:20|10720.44|10720.44|10719.69|10719.69|10720.44|10720.44|10719.46|10719.46|0
1651244010000|2022-04-29 14:53:30|10719.86|10719.86|10720.12|10720.12|10720.12|10720.12|10718.68|10718.68|0
1651244020000|2022-04-29 14:53:40|10720.37|10720.37|10720.16|10720.16|10720.51|10720.51|10720.16|10720.16|0
1651244030000|2022-04-29 14:53:50|10721.14|10721.14|10722.17|10722.17|10722.17|10722.17|10720.91|10720.91|0
1651244040000|2022-04-29 14:54:00|10722.04|10722.04|10721.68|10721.68|10722.04|10722.04|10721.68|10721.68|0
1651244060000|2022-04-29 14:54:20|10721.89|10721.89|10721.2|10721.2|10722.39|10722.39|10721.2|10721.2|0
1651244070000|2022-04-29 14:54:30|10721.55|10721.55|10723.38|10723.38|10724.36|10724.36|10721.55|10721.55|0
1651244080000|2022-04-29 14:54:40|10722.98|10722.98|10722.59|10722.59|10722.98|10722.98|10722.59|10722.59|0
1651244090000|2022-04-29 14:54:50|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|10722.35|0
1651244100000|2022-04-29 14:55:00|10722.01|10722.01|10722.01|10722.01|10722.01|10722.01|10722.01|10722.01|0
1651244110000|2022-04-29 14:55:10|10722.18|10722.18|10722.84|10722.84|10722.84|10722.84|10722.18|10722.18|0
1651244120000|2022-04-29 14:55:20|10723.05|10723.05|10723.88|10723.88|10724.14|10724.14|10723.05|10723.05|0
1651244130000|2022-04-29 14:55:30|10724.14|10724.14|10723.74|10723.74|10724.14|10724.14|10723.74|10723.74|0
1651244140000|2022-04-29 14:55:40|10723.34|10723.34|10720.43|10720.43|10723.34|10723.34|10720.43|10720.43|0
1651244150000|2022-04-29 14:55:50|10720.67|10720.67|10719.98|10719.98|10720.67|10720.67|10719.98|10719.98|0
1651244160000|2022-04-29 14:56:00|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|10720.37|0
1651244170000|2022-04-29 14:56:10|10720.11|10720.11|10719.9|10719.9|10720.11|10720.11|10719.55|10719.55|0
1651244180000|2022-04-29 14:56:20|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|10719.82|0
1651244190000|2022-04-29 14:56:30|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|0
1651244200000|2022-04-29 14:56:40|10720.07|10720.07|10719.95|10719.95|10720.07|10720.07|10719.95|10719.95|0
1651244210000|2022-04-29 14:56:50|10720.26|10720.26|10720.57|10720.57|10720.57|10720.57|10720.26|10720.26|0
1651244220000|2022-04-29 14:57:00|10720.5|10720.5|10722.14|10722.14|10722.14|10722.14|10720.5|10720.5|0
1651244230000|2022-04-29 14:57:10|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|10722.08|0
1651244240000|2022-04-29 14:57:20|10722.28|10722.28|10722.28|10722.28|10722.28|10722.28|10722.28|10722.28|0
1651244250000|2022-04-29 14:57:30|10722.58|10722.58|10723.21|10723.21|10723.21|10723.21|10722.58|10722.58|0
1651244270000|2022-04-29 14:57:50|10723.61|10723.61|10727.07|10727.07|10727.07|10727.07|10723.61|10723.61|0
1651244280000|2022-04-29 14:58:00|10726.84|10726.84|10727.19|10727.19|10727.19|10727.19|10726.71|10726.71|0
1651244290000|2022-04-29 14:58:10|10727.35|10727.35|10727.35|10727.35|10727.35|10727.35|10727.35|10727.35|0
1651244300000|2022-04-29 14:58:20|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|0
1651244320000|2022-04-29 14:58:40|10727.35|10727.35|10728.83|10728.83|10728.83|10728.83|10727.35|10727.35|0
1651244330000|2022-04-29 14:58:50|10729.09|10729.09|10731.24|10731.24|10731.24|10731.24|10729.09|10729.09|0
1651244340000|2022-04-29 14:59:00|10731.11|10731.11|10737.52|10737.52|10737.52|10737.52|10731.11|10731.11|0
1651244350000|2022-04-29 14:59:10|10737.92|10737.92|10738.32|10738.32|10738.32|10738.32|10737.92|10737.92|0
1651244360000|2022-04-29 14:59:20|10739.55|10739.55|10738.39|10738.39|10739.76|10739.76|10738.39|10738.39|0
1651244380000|2022-04-29 14:59:40|10739.57|10739.57|10739.57|10739.57|10739.57|10739.57|10739.57|10739.57|0
1651244390000|2022-04-29 14:59:50|10739.94|10739.94|10740.88|10740.88|10740.88|10740.88|10739.94|10739.94|0
1651244400000|2022-04-29 15:00:00|10741.28|10741.28|10740.81|10740.81|10741.28|10741.28|10740.3|10740.3|0
1651244410000|2022-04-29 15:00:10|10740.92|10740.92|10740.96|10740.96|10740.96|10740.96|10740.55|10740.55|0
1651244420000|2022-04-29 15:00:20|10741.08|10741.08|10740.75|10740.75|10741.08|10741.08|10739.43|10739.43|0
1651244430000|2022-04-29 15:00:30|10740.62|10740.62|10740.56|10740.56|10740.62|10740.62|10740.33|10740.33|0
1651244440000|2022-04-29 15:00:40|10740.72|10740.72|10739.8|10739.8|10740.72|10740.72|10739.8|10739.8|0
1651244450000|2022-04-29 15:00:50|10739.92|10739.92|10740.12|10740.12|10740.32|10740.32|10739.92|10739.92|0
1651244460000|2022-04-29 15:01:00|10738.94|10738.94|10735.44|10735.44|10738.94|10738.94|10735.44|10735.44|0
1651244470000|2022-04-29 15:01:10|10735.05|10735.05|10735.43|10735.43|10735.43|10735.43|10735.05|10735.05|0
1651244490000|2022-04-29 15:01:30|10735.77|10735.77|10736.27|10736.27|10736.27|10736.27|10735.77|10735.77|0
1651244500000|2022-04-29 15:01:40|10737.46|10737.46|10738.64|10738.64|10738.64|10738.64|10737.46|10737.46|0
1651244510000|2022-04-29 15:01:50|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|10738.76|0
1651244520000|2022-04-29 15:02:00|10738.87|10738.87|10740.17|10740.17|10740.17|10740.17|10738.87|10738.87|0
1651244530000|2022-04-29 15:02:10|10740.37|10740.37|10741.35|10741.35|10741.35|10741.35|10740.37|10740.37|0
1651244540000|2022-04-29 15:02:20|10741.23|10741.23|10741.09|10741.09|10741.23|10741.23|10740.59|10740.59|0
1651244550000|2022-04-29 15:02:30|10739.94|10739.94|10739.44|10739.44|10739.94|10739.94|10739.44|10739.44|0
1651244560000|2022-04-29 15:02:40|10739.23|10739.23|10739.22|10739.22|10739.43|10739.43|10739.22|10739.22|0
1651244570000|2022-04-29 15:02:50|10739.05|10739.05|10738.84|10738.84|10739.05|10739.05|10738.84|10738.84|0
1651244580000|2022-04-29 15:03:00|10739.07|10739.07|10739.09|10739.09|10739.11|10739.11|10738.91|10738.91|0
1651244590000|2022-04-29 15:03:10|10739.3|10739.3|10738.84|10738.84|10739.3|10739.3|10738.84|10738.84|0
1651244600000|2022-04-29 15:03:20|10736.88|10736.88|10736.62|10736.62|10736.88|10736.88|10736.62|10736.62|0
1651244610000|2022-04-29 15:03:30|10736.7|10736.7|10736.8|10736.8|10736.8|10736.8|10736.5|10736.5|0
1651244620000|2022-04-29 15:03:40|10737|10737|10737.43|10737.43|10737.43|10737.43|10737|10737|0
1651244630000|2022-04-29 15:03:50|10738.61|10738.61|10738.69|10738.69|10738.69|10738.69|10738.61|10738.61|0
1651244640000|2022-04-29 15:04:00|10738.77|10738.77|10739.95|10739.95|10739.95|10739.95|10738.77|10738.77|0
1651244670000|2022-04-29 15:04:30|10740.45|10740.45|10739.6|10739.6|10740.45|10740.45|10739.3|10739.3|0
1651244690000|2022-04-29 15:04:50|10740.78|10740.78|10741.52|10741.52|10741.85|10741.85|10740.66|10740.66|0
1651244700000|2022-04-29 15:05:00|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|0
1651244710000|2022-04-29 15:05:10|10741.54|10741.54|10742.06|10742.06|10742.06|10742.06|10741.54|10741.54|0
1651244720000|2022-04-29 15:05:20|10742.19|10742.19|10746.37|10746.37|10746.37|10746.37|10742.19|10742.19|0
1651244730000|2022-04-29 15:05:30|10748.32|10748.32|10748.85|10748.85|10748.85|10748.85|10748.32|10748.32|0
1651244740000|2022-04-29 15:05:40|10748.72|10748.72|10749.12|10749.12|10749.12|10749.12|10748.72|10748.72|0
1651244750000|2022-04-29 15:05:50|10749.33|10749.33|10750.31|10750.31|10750.31|10750.31|10749.33|10749.33|0
1651244760000|2022-04-29 15:06:00|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|10750.84|0
1651244770000|2022-04-29 15:06:10|10750.73|10750.73|10749.24|10749.24|10750.73|10750.73|10747.86|10747.86|0
1651244780000|2022-04-29 15:06:20|10749.41|10749.41|10749.58|10749.58|10749.58|10749.58|10749.41|10749.41|0
1651244790000|2022-04-29 15:06:30|10749.31|10749.31|10750.42|10750.42|10750.42|10750.42|10748.91|10748.91|0
1651244800000|2022-04-29 15:06:40|10750.75|10750.75|10751.02|10751.02|10751.02|10751.02|10750.75|10750.75|0
1651244810000|2022-04-29 15:06:50|10751.43|10751.43|10751.44|10751.44|10751.55|10751.55|10751.43|10751.43|0
1651244820000|2022-04-29 15:07:00|10751.37|10751.37|10751.54|10751.54|10752.35|10752.35|10751.37|10751.37|0
1651244830000|2022-04-29 15:07:10|10751.42|10751.42|10751.77|10751.77|10751.77|10751.77|10751.42|10751.42|0
1651244840000|2022-04-29 15:07:20|10752.16|10752.16|10752.56|10752.56|10752.69|10752.69|10752.16|10752.16|0
1651244850000|2022-04-29 15:07:30|10752.73|10752.73|10753|10753|10753.13|10753.13|10752.73|10752.73|0
1651244860000|2022-04-29 15:07:40|10753.26|10753.26|10753.52|10753.52|10753.52|10753.52|10753.26|10753.26|0
1651244870000|2022-04-29 15:07:50|10753.78|10753.78|10754.85|10754.85|10754.96|10754.96|10753.78|10753.78|0
1651244880000|2022-04-29 15:08:00|10754.69|10754.69|10757.24|10757.24|10757.3|10757.3|10754.69|10754.69|0
1651244890000|2022-04-29 15:08:10|10757.17|10757.17|10756.13|10756.13|10757.43|10757.43|10756.13|10756.13|0
1651244900000|2022-04-29 15:08:20|10756.21|10756.21|10756.86|10756.86|10758.05|10758.05|10755.92|10755.92|0
1651244910000|2022-04-29 15:08:30|10756.47|10756.47|10753.7|10753.7|10756.47|10756.47|10753.7|10753.7|0
1651244920000|2022-04-29 15:08:40|10753.81|10753.81|10753.62|10753.62|10754.21|10754.21|10753.41|10753.41|0
1651244930000|2022-04-29 15:08:50|10754.6|10754.6|10755.1|10755.1|10755.1|10755.1|10754.6|10754.6|0
1651244940000|2022-04-29 15:09:00|10755.03|10755.03|10755.18|10755.18|10755.18|10755.18|10755.03|10755.03|0
1651244950000|2022-04-29 15:09:10|10754|10754|10754.5|10754.5|10754.5|10754.5|10753.93|10753.93|0
1651244960000|2022-04-29 15:09:20|10754.62|10754.62|10754.64|10754.64|10754.64|10754.64|10754.62|10754.62|0
1651244980000|2022-04-29 15:09:40|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|10754.53|0
1651244990000|2022-04-29 15:09:50|10754.6|10754.6|10753.87|10753.87|10754.6|10754.6|10752.9|10752.9|0
1651245000000|2022-04-29 15:10:00|10754|10754|10753.95|10753.95|10754.07|10754.07|10753.95|10753.95|0
1651245010000|2022-04-29 15:10:10|10754.12|10754.12|10754.12|10754.12|10754.12|10754.12|10754.12|10754.12|0
1651245020000|2022-04-29 15:10:20|10754.01|10754.01|10753.61|10753.61|10754.01|10754.01|10753.61|10753.61|0
1651245030000|2022-04-29 15:10:30|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|0
1651245040000|2022-04-29 15:10:40|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|0
1651245050000|2022-04-29 15:10:50|10754.05|10754.05|10753.95|10753.95|10754.05|10754.05|10753.95|10753.95|0
1651245060000|2022-04-29 15:11:00|10752.77|10752.77|10749.44|10749.44|10752.77|10752.77|10749.44|10749.44|0
1651245070000|2022-04-29 15:11:10|10749.56|10749.56|10750|10750|10750|10750|10749.39|10749.39|0
1651245080000|2022-04-29 15:11:20|10749.82|10749.82|10750.85|10750.85|10750.85|10750.85|10749.66|10749.66|0
1651245090000|2022-04-29 15:11:30|10750.64|10750.64|10750.83|10750.83|10750.83|10750.83|10750.64|10750.64|0
1651245110000|2022-04-29 15:11:50|10750.66|10750.66|10753.45|10753.45|10753.45|10753.45|10750.66|10750.66|0
1651245120000|2022-04-29 15:12:00|10754.64|10754.64|10753.62|10753.62|10754.94|10754.94|10753.62|10753.62|0
1651245130000|2022-04-29 15:12:10|10752.43|10752.43|10752.36|10752.36|10752.51|10752.51|10752.36|10752.36|0
1651245140000|2022-04-29 15:12:20|10752.17|10752.17|10753.75|10753.75|10753.75|10753.75|10752.17|10752.17|0
1651245150000|2022-04-29 15:12:30|10753.68|10753.68|10753.26|10753.26|10753.76|10753.76|10753.26|10753.26|0
1651245160000|2022-04-29 15:12:40|10753.14|10753.14|10751.18|10751.18|10753.14|10753.14|10751.18|10751.18|0
1651245170000|2022-04-29 15:12:50|10751.36|10751.36|10750.38|10750.38|10751.36|10751.36|10750.38|10750.38|0
1651245180000|2022-04-29 15:13:00|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|0
1651245200000|2022-04-29 15:13:20|10749.27|10749.27|10749.19|10749.19|10749.27|10749.27|10749.19|10749.19|0
1651245210000|2022-04-29 15:13:30|10750.37|10750.37|10749.98|10749.98|10750.37|10750.37|10749.98|10749.98|0
1651245220000|2022-04-29 15:13:40|10748.26|10748.26|10747.89|10747.89|10748.26|10748.26|10747.89|10747.89|0
1651245230000|2022-04-29 15:13:50|10748.1|10748.1|10748.1|10748.1|10748.1|10748.1|10748.1|10748.1|0
1651245240000|2022-04-29 15:14:00|10748.18|10748.18|10747.97|10747.97|10748.18|10748.18|10747.97|10747.97|0
1651245250000|2022-04-29 15:14:10|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|10748.05|0
1651245260000|2022-04-29 15:14:20|10747.04|10747.04|10747.65|10747.65|10747.65|10747.65|10747.04|10747.04|0
1651245270000|2022-04-29 15:14:30|10747.85|10747.85|10751.71|10751.71|10751.71|10751.71|10747.85|10747.85|0
1651245280000|2022-04-29 15:14:40|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|0
1651245290000|2022-04-29 15:14:50|10752.69|10752.69|10752.6|10752.6|10752.69|10752.69|10752.6|10752.6|0
1651245300000|2022-04-29 15:15:00|10753.1|10753.1|10753.09|10753.09|10754.27|10754.27|10753.09|10753.09|0
1651245320000|2022-04-29 15:15:20|10752.93|10752.93|10752.86|10752.86|10752.93|10752.93|10752.86|10752.86|0
1651245330000|2022-04-29 15:15:30|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|10752.93|0
1651245340000|2022-04-29 15:15:40|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|0
1651245350000|2022-04-29 15:15:50|10754.03|10754.03|10754.12|10754.12|10754.12|10754.12|10754.03|10754.03|0
1651245360000|2022-04-29 15:16:00|10753.95|10753.95|10755.2|10755.2|10755.2|10755.2|10753.95|10753.95|0
1651245370000|2022-04-29 15:16:10|10755.37|10755.37|10755.2|10755.2|10755.37|10755.37|10755.2|10755.2|0
1651245380000|2022-04-29 15:16:20|10755.04|10755.04|10756.23|10756.23|10756.23|10756.23|10755.04|10755.04|0
1651245400000|2022-04-29 15:16:40|10757.41|10757.41|10757.59|10757.59|10757.59|10757.59|10757.41|10757.41|0
1651245420000|2022-04-29 15:17:00|10757.39|10757.39|10755.83|10755.83|10757.39|10757.39|10755.83|10755.83|0
1651245430000|2022-04-29 15:17:10|10755.43|10755.43|10755.83|10755.83|10756.23|10756.23|10755.43|10755.43|0
1651245440000|2022-04-29 15:17:20|10755.76|10755.76|10756.15|10756.15|10756.15|10756.15|10755.76|10755.76|0
1651245450000|2022-04-29 15:17:30|10755.65|10755.65|10755.86|10755.86|10755.86|10755.86|10755.65|10755.65|0
1651245460000|2022-04-29 15:17:40|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|0
1651245480000|2022-04-29 15:18:00|10755.2|10755.2|10755.35|10755.35|10755.35|10755.35|10755.02|10755.02|0
1651245490000|2022-04-29 15:18:10|10755.47|10755.47|10755.79|10755.79|10755.79|10755.79|10755.47|10755.47|0
1651245500000|2022-04-29 15:18:20|10755.91|10755.91|10756.14|10756.14|10756.14|10756.14|10755.74|10755.74|0
1651245510000|2022-04-29 15:18:30|10756.34|10756.34|10754.36|10754.36|10756.34|10756.34|10754.36|10754.36|0
1651245520000|2022-04-29 15:18:40|10754.19|10754.19|10753.71|10753.71|10755.03|10755.03|10753.71|10753.71|0
1651245530000|2022-04-29 15:18:50|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1651245540000|2022-04-29 15:19:00|10754.02|10754.02|10753.52|10753.52|10754.12|10754.12|10753.52|10753.52|0
1651245550000|2022-04-29 15:19:10|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|10753.73|0
1651245560000|2022-04-29 15:19:20|10752.75|10752.75|10753.01|10753.01|10753.13|10753.13|10751.77|10751.77|0
1651245570000|2022-04-29 15:19:30|10753.42|10753.42|10754.05|10754.05|10754.05|10754.05|10753.42|10753.42|0
1651245580000|2022-04-29 15:19:40|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|0
1651245590000|2022-04-29 15:19:50|10754.47|10754.47|10752.55|10752.55|10754.47|10754.47|10752.55|10752.55|0
1651245600000|2022-04-29 15:20:00|10752.53|10752.53|10753.67|10753.67|10753.67|10753.67|10752.32|10752.32|0
1651245610000|2022-04-29 15:20:10|10753.45|10753.45|10754.76|10754.76|10754.76|10754.76|10753.45|10753.45|0
1651245620000|2022-04-29 15:20:20|10754.48|10754.48|10754.41|10754.41|10754.48|10754.48|10754.41|10754.41|0
1651245630000|2022-04-29 15:20:30|10754.33|10754.33|10756.28|10756.28|10756.35|10756.35|10754.33|10754.33|0
1651245640000|2022-04-29 15:20:40|10756.3|10756.3|10754.91|10754.91|10756.3|10756.3|10754.74|10754.74|0
1651245650000|2022-04-29 15:20:50|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|10754.71|0
1651245660000|2022-04-29 15:21:00|10754.83|10754.83|10754.25|10754.25|10755.01|10755.01|10754.14|10754.14|0
1651245670000|2022-04-29 15:21:10|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|0
1651245680000|2022-04-29 15:21:20|10754.81|10754.81|10754.89|10754.89|10755.99|10755.99|10754.81|10754.81|0
1651245690000|2022-04-29 15:21:30|10754.77|10754.77|10754.72|10754.72|10754.89|10754.89|10754.72|10754.72|0
1651245700000|2022-04-29 15:21:40|10754.55|10754.55|10754.72|10754.72|10754.72|10754.72|10754.55|10754.55|0
1651245710000|2022-04-29 15:21:50|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|10755.7|0
1651245720000|2022-04-29 15:22:00|10754.72|10754.72|10754.83|10754.83|10754.83|10754.83|10753.44|10753.44|0
1651245730000|2022-04-29 15:22:10|10754.72|10754.72|10755.07|10755.07|10755.25|10755.25|10754.72|10754.72|0
1651245750000|2022-04-29 15:22:30|10755.27|10755.27|10756.57|10756.57|10756.57|10756.57|10755.27|10755.27|0
1651245760000|2022-04-29 15:22:40|10757.55|10757.55|10757.59|10757.59|10757.88|10757.88|10757.55|10757.55|0
1651245770000|2022-04-29 15:22:50|10757.81|10757.81|10757.81|10757.81|10757.81|10757.81|10757.81|10757.81|0
1651245780000|2022-04-29 15:23:00|10757.89|10757.89|10758.16|10758.16|10758.16|10758.16|10757.74|10757.74|0
1651245790000|2022-04-29 15:23:10|10758.42|10758.42|10758.49|10758.49|10758.49|10758.49|10758.03|10758.03|0
1651245800000|2022-04-29 15:23:20|10760.84|10760.84|10763.77|10763.77|10763.77|10763.77|10760.84|10760.84|0
1651245810000|2022-04-29 15:23:30|10763.94|10763.94|10764.78|10764.78|10765.01|10765.01|10763.94|10763.94|0
1651245820000|2022-04-29 15:23:40|10765.04|10765.04|10764.8|10764.8|10765.17|10765.17|10764.8|10764.8|0
1651245830000|2022-04-29 15:23:50|10765.2|10765.2|10765.36|10765.36|10765.36|10765.36|10765.2|10765.2|0
1651245840000|2022-04-29 15:24:00|10765.25|10765.25|10765.08|10765.08|10766.43|10766.43|10765.08|10765.08|0
1651245850000|2022-04-29 15:24:10|10765.25|10765.25|10765.41|10765.41|10765.88|10765.88|10765.25|10765.25|0
1651245860000|2022-04-29 15:24:20|10765.62|10765.62|10765.34|10765.34|10765.62|10765.62|10765.34|10765.34|0
1651245870000|2022-04-29 15:24:30|10765.08|10765.08|10764.83|10764.83|10765.2|10765.2|10764.83|10764.83|0
1651245880000|2022-04-29 15:24:40|10766.01|10766.01|10766.71|10766.71|10766.71|10766.71|10766.01|10766.01|0
1651245890000|2022-04-29 15:24:50|10766.54|10766.54|10765.5|10765.5|10766.54|10766.54|10765.5|10765.5|0
1651245900000|2022-04-29 15:25:00|10764.31|10764.31|10762.04|10762.04|10764.31|10764.31|10761.99|10761.99|0
1651245910000|2022-04-29 15:25:10|10762.43|10762.43|10763.54|10763.54|10763.54|10763.54|10762.43|10762.43|0
1651245920000|2022-04-29 15:25:20|10763.67|10763.67|10763.87|10763.87|10763.87|10763.87|10763.67|10763.67|0
1651245930000|2022-04-29 15:25:30|10764.13|10764.13|10763.92|10763.92|10764.13|10764.13|10763.92|10763.92|0
1651245940000|2022-04-29 15:25:40|10765.1|10765.1|10765.19|10765.19|10765.31|10765.31|10765.1|10765.1|0
1651245950000|2022-04-29 15:25:50|10764.01|10764.01|10761.75|10761.75|10764.01|10764.01|10761.75|10761.75|0
1651245960000|2022-04-29 15:26:00|10760.77|10760.77|10761.5|10761.5|10761.8|10761.8|10760.67|10760.67|0
1651245970000|2022-04-29 15:26:10|10761.89|10761.89|10761.47|10761.47|10761.89|10761.89|10761.47|10761.47|0
1651245980000|2022-04-29 15:26:20|10761.56|10761.56|10760.45|10760.45|10761.64|10761.64|10760.45|10760.45|0
1651245990000|2022-04-29 15:26:30|10759.27|10759.27|10758.54|10758.54|10759.27|10759.27|10758.54|10758.54|0
1651246000000|2022-04-29 15:26:40|10758.94|10758.94|10757.97|10757.97|10758.94|10758.94|10757.97|10757.97|0
1651246010000|2022-04-29 15:26:50|10757.89|10757.89|10757.81|10757.81|10757.89|10757.89|10757.81|10757.81|0
1651246020000|2022-04-29 15:27:00|10757.94|10757.94|10757.69|10757.69|10757.94|10757.94|10757.69|10757.69|0
1651246030000|2022-04-29 15:27:10|10757.61|10757.61|10757.48|10757.48|10757.61|10757.61|10757.48|10757.48|0
1651246040000|2022-04-29 15:27:20|10757.6|10757.6|10757.39|10757.39|10757.72|10757.72|10757.39|10757.39|0
1651246050000|2022-04-29 15:27:30|10756.41|10756.41|10758.7|10758.7|10758.7|10758.7|10756.41|10756.41|0
1651246060000|2022-04-29 15:27:40|10759.88|10759.88|10759.38|10759.38|10759.88|10759.88|10759.38|10759.38|0
1651246070000|2022-04-29 15:27:50|10759.18|10759.18|10758.94|10758.94|10759.34|10759.34|10758.94|10758.94|0
1651246080000|2022-04-29 15:28:00|10758.86|10758.86|10759.63|10759.63|10759.63|10759.63|10758.82|10758.82|0
1651246090000|2022-04-29 15:28:10|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|0
1651246100000|2022-04-29 15:28:20|10760.78|10760.78|10762.68|10762.68|10762.68|10762.68|10760.78|10760.78|0
1651246110000|2022-04-29 15:28:30|10762.44|10762.44|10765.09|10765.09|10765.09|10765.09|10762.44|10762.44|0
1651246120000|2022-04-29 15:28:40|10764.11|10764.11|10763.95|10763.95|10764.11|10764.11|10763.95|10763.95|0
1651246130000|2022-04-29 15:28:50|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|0
1651246140000|2022-04-29 15:29:00|10764.76|10764.76|10760.49|10760.49|10764.76|10764.76|10759.66|10759.66|0
1651246150000|2022-04-29 15:29:10|10760.37|10760.37|10760.14|10760.14|10760.37|10760.37|10758.81|10758.81|0
1651246160000|2022-04-29 15:29:20|10758.95|10758.95|10757.08|10757.08|10758.95|10758.95|10757.01|10757.01|0
1651246170000|2022-04-29 15:29:30|10755.9|10755.9|10753.58|10753.58|10755.9|10755.9|10753.58|10753.58|0
1651246180000|2022-04-29 15:29:40|10753.76|10753.76|10755.57|10755.57|10756.04|10756.04|10753.53|10753.53|0
1651246190000|2022-04-29 15:29:50|10755.97|10755.97|10752.98|10752.98|10756.67|10756.67|10752.69|10752.69|0
1651562100000|2022-05-03 07:15:00|10716.73|10716.73|10715.35|10715.35|10716.73|10716.73|10713.8|10713.8|0
1651562110000|2022-05-03 07:15:10|10715.15|10715.15|10714.98|10714.98|10715.55|10715.55|10714.98|10714.98|0
1651562120000|2022-05-03 07:15:20|10713.03|10713.03|10712.78|10712.78|10713.55|10713.55|10712.78|10712.78|0
1651562130000|2022-05-03 07:15:30|10712.61|10712.61|10710.48|10710.48|10712.61|10712.61|10710.48|10710.48|0
1651562140000|2022-05-03 07:15:40|10710.15|10710.15|10709.46|10709.46|10710.53|10710.53|10709.06|10709.06|0
1651562150000|2022-05-03 07:15:50|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|0
1651562160000|2022-05-03 07:16:00|10709.76|10709.76|10716.25|10716.25|10716.25|10716.25|10709.37|10709.37|0
1651562180000|2022-05-03 07:16:20|10716.64|10716.64|10717.44|10717.44|10717.44|10717.44|10716.64|10716.64|0
1651562190000|2022-05-03 07:16:30|10717.96|10717.96|10714.4|10714.4|10718.3|10718.3|10714.25|10714.25|0
1651562200000|2022-05-03 07:16:40|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|0
1651562210000|2022-05-03 07:16:50|10716.62|10716.62|10716.61|10716.61|10716.87|10716.87|10715.84|10715.84|0
1651562220000|2022-05-03 07:17:00|10715.43|10715.43|10715.85|10715.85|10715.85|10715.85|10715.43|10715.43|0
1651562230000|2022-05-03 07:17:10|10715.16|10715.16|10712.83|10712.83|10715.16|10715.16|10712.83|10712.83|0
1651562240000|2022-05-03 07:17:20|10711.64|10711.64|10711.29|10711.29|10711.64|10711.64|10711.29|10711.29|0
1651562250000|2022-05-03 07:17:30|10710.88|10710.88|10711.09|10711.09|10711.09|10711.09|10710.88|10710.88|0
1651562260000|2022-05-03 07:17:40|10708.8|10708.8|10707.88|10707.88|10708.8|10708.8|10707.88|10707.88|0
1651562270000|2022-05-03 07:17:50|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|10709.06|0
1651562280000|2022-05-03 07:18:00|10708.85|10708.85|10710.05|10710.05|10710.05|10710.05|10708.85|10708.85|0
1651562290000|2022-05-03 07:18:10|10710.44|10710.44|10709.7|10709.7|10710.44|10710.44|10709.7|10709.7|0
1651562300000|2022-05-03 07:18:20|10710.05|10710.05|10710.84|10710.84|10710.84|10710.84|10710.05|10710.05|0
1651562310000|2022-05-03 07:18:30|10711.05|10711.05|10714.3|10714.3|10714.3|10714.3|10711.05|10711.05|0
1651562320000|2022-05-03 07:18:40|10714.71|10714.71|10716.05|10716.05|10716.21|10716.21|10714.24|10714.24|0
1651562330000|2022-05-03 07:18:50|10716.17|10716.17|10711.79|10711.79|10716.34|10716.34|10711.79|10711.79|0
1651562340000|2022-05-03 07:19:00|10711.62|10711.62|10712.17|10712.17|10712.17|10712.17|10711.48|10711.48|0
1651562350000|2022-05-03 07:19:10|10712.33|10712.33|10713.62|10713.62|10714.02|10714.02|10711.9|10711.9|0
1651562360000|2022-05-03 07:19:20|10713.1|10713.1|10713.05|10713.05|10713.1|10713.1|10712.68|10712.68|0
1651562370000|2022-05-03 07:19:30|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|10713.45|0
1651562380000|2022-05-03 07:19:40|10713.62|10713.62|10713.8|10713.8|10713.8|10713.8|10713.62|10713.62|0
1651562390000|2022-05-03 07:19:50|10713.47|10713.47|10713.96|10713.96|10713.96|10713.96|10712.82|10712.82|0
1651562400000|2022-05-03 07:20:00|10714.47|10714.47|10715.81|10715.81|10715.81|10715.81|10714.47|10714.47|0
1651562410000|2022-05-03 07:20:10|10714.84|10714.84|10713.54|10713.54|10714.84|10714.84|10713.54|10713.54|0
1651562420000|2022-05-03 07:20:20|10713.14|10713.14|10716.3|10716.3|10716.3|10716.3|10712.79|10712.79|0
1651562430000|2022-05-03 07:20:30|10717.28|10717.28|10721.19|10721.19|10721.19|10721.19|10717.28|10717.28|0
1651562440000|2022-05-03 07:20:40|10721.29|10721.29|10722.15|10722.15|10722.55|10722.55|10721.29|10721.29|0
1651562450000|2022-05-03 07:20:50|10722.36|10722.36|10723.3|10723.3|10723.3|10723.3|10721.94|10721.94|0
1651562460000|2022-05-03 07:21:00|10723.81|10723.81|10725.26|10725.26|10725.26|10725.26|10723.81|10723.81|0
1651562470000|2022-05-03 07:21:10|10725.47|10725.47|10726.67|10726.67|10726.67|10726.67|10725.47|10725.47|0
1651562480000|2022-05-03 07:21:20|10726.37|10726.37|10725.6|10725.6|10726.37|10726.37|10725.6|10725.6|0
1651562490000|2022-05-03 07:21:30|10726.78|10726.78|10727.16|10727.16|10727.16|10727.16|10726.53|10726.53|0
1651562500000|2022-05-03 07:21:40|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|10727.5|0
1651562510000|2022-05-03 07:21:50|10727.74|10727.74|10728.08|10728.08|10728.08|10728.08|10727.74|10727.74|0
1651562520000|2022-05-03 07:22:00|10728.46|10728.46|10732.85|10732.85|10732.85|10732.85|10728.46|10728.46|0
1651562530000|2022-05-03 07:22:10|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|10733.19|0
1651562540000|2022-05-03 07:22:20|10732.8|10732.8|10733.38|10733.38|10733.38|10733.38|10732.8|10732.8|0
1651562550000|2022-05-03 07:22:30|10734.56|10734.56|10734.64|10734.64|10734.64|10734.64|10733.58|10733.58|0
1651562560000|2022-05-03 07:22:40|10734.96|10734.96|10733.86|10733.86|10734.96|10734.96|10733.86|10733.86|0
1651562570000|2022-05-03 07:22:50|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|0
1651562580000|2022-05-03 07:23:00|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|10734.25|0
1651562590000|2022-05-03 07:23:10|10736.2|10736.2|10738.51|10738.51|10738.51|10738.51|10736.2|10736.2|0
1651562600000|2022-05-03 07:23:20|10738.9|10738.9|10738.9|10738.9|10738.9|10738.9|10738.9|10738.9|0
1651562610000|2022-05-03 07:23:30|10739.59|10739.59|10739.64|10739.64|10739.64|10739.64|10739.29|10739.29|0
1651562620000|2022-05-03 07:23:40|10739.9|10739.9|10738.05|10738.05|10740|10740|10738.05|10738.05|0
1651562630000|2022-05-03 07:23:50|10737.65|10737.65|10736.71|10736.71|10737.65|10737.65|10735.93|10735.93|0
1651562640000|2022-05-03 07:24:00|10737.53|10737.53|10740.02|10740.02|10740.02|10740.02|10737.3|10737.3|0
1651562650000|2022-05-03 07:24:10|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|10738.84|0
1651562660000|2022-05-03 07:24:20|10739.14|10739.14|10739.7|10739.7|10739.98|10739.98|10739.14|10739.14|0
1651562670000|2022-05-03 07:24:30|10739.78|10739.78|10740.26|10740.26|10740.57|10740.57|10739.78|10739.78|0
1651562680000|2022-05-03 07:24:40|10740.66|10740.66|10741.27|10741.27|10741.27|10741.27|10740.66|10740.66|0
1651562690000|2022-05-03 07:24:50|10741.47|10741.47|10741.03|10741.03|10741.81|10741.81|10740.63|10740.63|0
1651562700000|2022-05-03 07:25:00|10741.13|10741.13|10743.08|10743.08|10743.43|10743.43|10741.13|10741.13|0
1651562710000|2022-05-03 07:25:10|10742.68|10742.68|10742.47|10742.47|10742.68|10742.68|10742.47|10742.47|0
1651562730000|2022-05-03 07:25:30|10741.49|10741.49|10740.51|10740.51|10741.49|10741.49|10740.51|10740.51|0
1651562740000|2022-05-03 07:25:40|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|10740.92|0
1651562760000|2022-05-03 07:26:00|10739.73|10739.73|10738.65|10738.65|10739.79|10739.79|10738.65|10738.65|0
1651562770000|2022-05-03 07:26:10|10737.68|10737.68|10731.38|10731.38|10737.68|10737.68|10731.31|10731.31|0
1651562780000|2022-05-03 07:26:20|10731.31|10731.31|10731.52|10731.52|10731.52|10731.52|10731.31|10731.31|0
1651562790000|2022-05-03 07:26:30|10731.78|10731.78|10734.07|10734.07|10734.07|10734.07|10731.78|10731.78|0
1651562800000|2022-05-03 07:26:40|10732.89|10732.89|10731.71|10731.71|10732.89|10732.89|10731.71|10731.71|0
1651562810000|2022-05-03 07:26:50|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|10731.02|0
1651562820000|2022-05-03 07:27:00|10729.84|10729.84|10728.16|10728.16|10731.12|10731.12|10728.16|10728.16|0
1651562830000|2022-05-03 07:27:10|10727.9|10727.9|10726.35|10726.35|10727.9|10727.9|10726.35|10726.35|0
1651562850000|2022-05-03 07:27:30|10725.56|10725.56|10723.61|10723.61|10725.56|10725.56|10723.61|10723.61|0
1651562860000|2022-05-03 07:27:40|10722.42|10722.42|10722.29|10722.29|10722.42|10722.42|10722.29|10722.29|0
1651562870000|2022-05-03 07:27:50|10721.87|10721.87|10722.14|10722.14|10722.56|10722.56|10721.87|10721.87|0
1651562880000|2022-05-03 07:28:00|10721.03|10721.03|10720.34|10720.34|10721.03|10721.03|10720.34|10720.34|0
1651562890000|2022-05-03 07:28:10|10720.41|10720.41|10722.57|10722.57|10722.57|10722.57|10720.41|10720.41|0
1651562900000|2022-05-03 07:28:20|10721.83|10721.83|10722.57|10722.57|10722.57|10722.57|10721.83|10721.83|0
1651562910000|2022-05-03 07:28:30|10722.65|10722.65|10722.49|10722.49|10722.65|10722.65|10722.49|10722.49|0
1651562920000|2022-05-03 07:28:40|10723.34|10723.34|10724.82|10724.82|10724.98|10724.98|10723.34|10723.34|0
1651562930000|2022-05-03 07:28:50|10724.95|10724.95|10723.47|10723.47|10724.95|10724.95|10722.5|10722.5|0
1651562940000|2022-05-03 07:29:00|10724.45|10724.45|10724.45|10724.45|10724.66|10724.66|10723.68|10723.68|0
1651562960000|2022-05-03 07:29:20|10725.42|10725.42|10725.68|10725.68|10725.68|10725.68|10725.42|10725.42|0
1651562970000|2022-05-03 07:29:30|10725.6|10725.6|10726.23|10726.23|10726.33|10726.33|10725.6|10725.6|0
1651562980000|2022-05-03 07:29:40|10725.25|10725.25|10724.92|10724.92|10725.25|10725.25|10724.92|10724.92|0
1651562990000|2022-05-03 07:29:50|10725.34|10725.34|10723.37|10723.37|10726.32|10726.32|10723.37|10723.37|0
1651563000000|2022-05-03 07:30:00|10722.98|10722.98|10721.94|10721.94|10723.07|10723.07|10721.94|10721.94|0
1651563010000|2022-05-03 07:30:10|10722.16|10722.16|10718.49|10718.49|10722.16|10722.16|10718.39|10718.39|0
1651563020000|2022-05-03 07:30:20|10717.31|10717.31|10719.54|10719.54|10719.54|10719.54|10717.31|10717.31|0
1651563030000|2022-05-03 07:30:30|10719.43|10719.43|10717.22|10717.22|10719.43|10719.43|10717.01|10717.01|0
1651563040000|2022-05-03 07:30:40|10717.42|10717.42|10717.65|10717.65|10717.65|10717.65|10717.42|10717.42|0
1651563050000|2022-05-03 07:30:50|10717.23|10717.23|10717.23|10717.23|10717.23|10717.23|10717.23|10717.23|0
1651563060000|2022-05-03 07:31:00|10717.05|10717.05|10717.56|10717.56|10717.56|10717.56|10717.05|10717.05|0
1651563080000|2022-05-03 07:31:20|10718.59|10718.59|10718.08|10718.08|10718.59|10718.59|10718.08|10718.08|0
1651563090000|2022-05-03 07:31:30|10717.29|10717.29|10716.89|10716.89|10717.29|10717.29|10716.89|10716.89|0
1651563110000|2022-05-03 07:31:50|10716.48|10716.48|10712.04|10712.04|10716.48|10716.48|10712.04|10712.04|0
1651563120000|2022-05-03 07:32:00|10711.71|10711.71|10712.52|10712.52|10713.66|10713.66|10711.71|10711.71|0
1651563130000|2022-05-03 07:32:10|10712.86|10712.86|10717.23|10717.23|10717.23|10717.23|10712.86|10712.86|0
1651563140000|2022-05-03 07:32:20|10717.44|10717.44|10717.64|10717.64|10717.64|10717.64|10717.44|10717.44|0
1651563150000|2022-05-03 07:32:30|10717.87|10717.87|10715.46|10715.46|10717.87|10717.87|10715.46|10715.46|0
1651563160000|2022-05-03 07:32:40|10715.57|10715.57|10716.93|10716.93|10717.04|10717.04|10715.57|10715.57|0
1651563170000|2022-05-03 07:32:50|10716.32|10716.32|10714.32|10714.32|10716.32|10716.32|10714.32|10714.32|0
1651563180000|2022-05-03 07:33:00|10715.3|10715.3|10715.3|10715.3|10715.3|10715.3|10715.3|10715.3|0
1651563190000|2022-05-03 07:33:10|10714.12|10714.12|10716.54|10716.54|10716.54|10716.54|10714.12|10714.12|0
1651563220000|2022-05-03 07:33:40|10718.49|10718.49|10718.7|10718.7|10718.7|10718.7|10718.49|10718.49|0
1651563230000|2022-05-03 07:33:50|10719.88|10719.88|10720.86|10720.86|10720.86|10720.86|10719.88|10719.88|0
1651563250000|2022-05-03 07:34:10|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|10719.88|0
1651563260000|2022-05-03 07:34:20|10720|10720|10722.44|10722.44|10722.44|10722.44|10720|10720|0
1651563270000|2022-05-03 07:34:30|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|0
1651563280000|2022-05-03 07:34:40|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|10722.74|0
1651563300000|2022-05-03 07:35:00|10723.26|10723.26|10723.42|10723.42|10723.42|10723.42|10723.26|10723.26|0
1651563310000|2022-05-03 07:35:10|10723.53|10723.53|10723.09|10723.09|10723.53|10723.53|10723.09|10723.09|0
1651563320000|2022-05-03 07:35:20|10720.79|10720.79|10717.69|10717.69|10720.79|10720.79|10717.69|10717.69|0
1651563330000|2022-05-03 07:35:30|10716.68|10716.68|10715.44|10715.44|10716.68|10716.68|10715.44|10715.44|0
1651563340000|2022-05-03 07:35:40|10714.64|10714.64|10712.67|10712.67|10714.64|10714.64|10712.27|10712.27|0
1651563350000|2022-05-03 07:35:50|10712.27|10712.27|10712.27|10712.27|10712.27|10712.27|10712.27|10712.27|0
1651563360000|2022-05-03 07:36:00|10712.53|10712.53|10709.36|10709.36|10712.53|10712.53|10709.16|10709.16|0
1651563370000|2022-05-03 07:36:10|10708.82|10708.82|10709.66|10709.66|10710.01|10710.01|10708.82|10708.82|0
1651563380000|2022-05-03 07:36:20|10710.63|10710.63|10710.29|10710.29|10710.63|10710.63|10709.66|10709.66|0
1651563390000|2022-05-03 07:36:30|10710.97|10710.97|10711.39|10711.39|10711.39|10711.39|10710.97|10710.97|0
1651563400000|2022-05-03 07:36:40|10711.9|10711.9|10710.37|10710.37|10711.9|10711.9|10710.37|10710.37|0
1651563410000|2022-05-03 07:36:50|10710.58|10710.58|10711.17|10711.17|10711.17|10711.17|10710.37|10710.37|0
1651563420000|2022-05-03 07:37:00|10710.54|10710.54|10709.86|10709.86|10710.65|10710.65|10709.86|10709.86|0
1651563440000|2022-05-03 07:37:20|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|10709.46|0
1651563450000|2022-05-03 07:37:30|10709.18|10709.18|10709.68|10709.68|10709.68|10709.68|10709.18|10709.18|0
1651563460000|2022-05-03 07:37:40|10709.76|10709.76|10710.16|10710.16|10710.16|10710.16|10709.53|10709.53|0
1651563470000|2022-05-03 07:37:50|10710.08|10710.08|10709.93|10709.93|10710.08|10710.08|10709.93|10709.93|0
1651563480000|2022-05-03 07:38:00|10709.67|10709.67|10709.51|10709.51|10709.67|10709.67|10709.51|10709.51|0
1651563490000|2022-05-03 07:38:10|10710.7|10710.7|10710.93|10710.93|10710.93|10710.93|10710.7|10710.7|0
1651563500000|2022-05-03 07:38:20|10710.77|10710.77|10709.96|10709.96|10711.13|10711.13|10709.96|10709.96|0
1651563520000|2022-05-03 07:38:40|10710.31|10710.31|10710.15|10710.15|10710.31|10710.31|10710.15|10710.15|0
1651563530000|2022-05-03 07:38:50|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|10709.89|0
1651563540000|2022-05-03 07:39:00|10710.3|10710.3|10711.29|10711.29|10711.29|10711.29|10710.3|10710.3|0
1651563550000|2022-05-03 07:39:10|10708.04|10708.04|10707.69|10707.69|10708.04|10708.04|10707.69|10707.69|0
1651563560000|2022-05-03 07:39:20|10706.71|10706.71|10707.69|10707.69|10707.69|10707.69|10706.71|10706.71|0
1651563570000|2022-05-03 07:39:30|10707.76|10707.76|10708.18|10708.18|10708.18|10708.18|10707.76|10707.76|0
1651563590000|2022-05-03 07:39:50|10707.2|10707.2|10707.47|10707.47|10707.47|10707.47|10707.2|10707.2|0
1651563600000|2022-05-03 07:40:00|10707.98|10707.98|10706.68|10706.68|10708.27|10708.27|10706.68|10706.68|0
1651563610000|2022-05-03 07:40:10|10706.71|10706.71|10706.94|10706.94|10706.94|10706.94|10706.71|10706.71|0
1651563620000|2022-05-03 07:40:20|10707.22|10707.22|10707.29|10707.29|10707.29|10707.29|10707.22|10707.22|0
1651563630000|2022-05-03 07:40:30|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|0
1651563650000|2022-05-03 07:40:50|10706.24|10706.24|10705.9|10705.9|10706.24|10706.24|10705.5|10705.5|0
1651563660000|2022-05-03 07:41:00|10706.01|10706.01|10705.59|10705.59|10706.13|10706.13|10705.59|10705.59|0
1651563690000|2022-05-03 07:41:30|10706.57|10706.57|10708.17|10708.17|10708.17|10708.17|10706.57|10706.57|0
1651563700000|2022-05-03 07:41:40|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|0
1651563710000|2022-05-03 07:41:50|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1651563720000|2022-05-03 07:42:00|10710.73|10710.73|10710.38|10710.38|10710.73|10710.73|10710.38|10710.38|0
1651563730000|2022-05-03 07:42:10|10710.46|10710.46|10710.54|10710.54|10710.54|10710.54|10710.46|10710.46|0
1651563750000|2022-05-03 07:42:30|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|10710.14|0
1651563760000|2022-05-03 07:42:40|10711.18|10711.18|10710.66|10710.66|10711.18|10711.18|10710.66|10710.66|0
1651563780000|2022-05-03 07:43:00|10709.68|10709.68|10707.07|10707.07|10709.68|10709.68|10707.07|10707.07|0
1651563790000|2022-05-03 07:43:10|10707.02|10707.02|10703.49|10703.49|10707.02|10707.02|10703.49|10703.49|0
1651563800000|2022-05-03 07:43:20|10703.28|10703.28|10704.58|10704.58|10704.58|10704.58|10703.28|10703.28|0
1651563810000|2022-05-03 07:43:30|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|10705.42|0
1651563820000|2022-05-03 07:43:40|10705.3|10705.3|10705.44|10705.44|10705.56|10705.56|10705.3|10705.3|0
1651563830000|2022-05-03 07:43:50|10705.66|10705.66|10705.86|10705.86|10705.86|10705.86|10705.66|10705.66|0
1651563850000|2022-05-03 07:44:10|10706.83|10706.83|10708.39|10708.39|10708.39|10708.39|10706.67|10706.67|0
1651563860000|2022-05-03 07:44:20|10708.74|10708.74|10708.74|10708.74|10708.74|10708.74|10708.74|10708.74|0
1651563870000|2022-05-03 07:44:30|10708.85|10708.85|10708.87|10708.87|10708.87|10708.87|10708.85|10708.85|0
1651563880000|2022-05-03 07:44:40|10708.52|10708.52|10708.52|10708.52|10708.52|10708.52|10708.52|10708.52|0
1651563890000|2022-05-03 07:44:50|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|10708.73|0
1651563900000|2022-05-03 07:45:00|10708.08|10708.08|10708.85|10708.85|10708.85|10708.85|10707.87|10707.87|0
1651563910000|2022-05-03 07:45:10|10709.27|10709.27|10712.14|10712.14|10712.14|10712.14|10709.27|10709.27|0
1651563920000|2022-05-03 07:45:20|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|10710.96|0
1651563930000|2022-05-03 07:45:30|10710.8|10710.8|10710.98|10710.98|10710.98|10710.98|10710.75|10710.75|0
1651563940000|2022-05-03 07:45:40|10709.79|10709.79|10709.28|10709.28|10710.1|10710.1|10709.12|10709.12|0
1651563950000|2022-05-03 07:45:50|10707.32|10707.32|10704.68|10704.68|10707.32|10707.32|10704.68|10704.68|0
1651563960000|2022-05-03 07:46:00|10705.03|10705.03|10705.43|10705.43|10705.83|10705.83|10705.03|10705.03|0
1651563970000|2022-05-03 07:46:10|10705.6|10705.6|10706.34|10706.34|10706.34|10706.34|10705.6|10705.6|0
1651563980000|2022-05-03 07:46:20|10706.13|10706.13|10704.76|10704.76|10706.13|10706.13|10704.07|10704.07|0
1651563990000|2022-05-03 07:46:30|10704.55|10704.55|10703.58|10703.58|10704.76|10704.76|10703.58|10703.58|0
1651564010000|2022-05-03 07:46:50|10702.39|10702.39|10701|10701|10702.39|10702.39|10701|10701|0
1651564020000|2022-05-03 07:47:00|10700.19|10700.19|10700.22|10700.22|10700.29|10700.29|10700.19|10700.19|0
1651564030000|2022-05-03 07:47:10|10700.91|10700.91|10701.12|10701.12|10701.12|10701.12|10700.91|10700.91|0
1651564050000|2022-05-03 07:47:30|10701.62|10701.62|10701.26|10701.26|10701.62|10701.62|10701.26|10701.26|0
1651564060000|2022-05-03 07:47:40|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|10703.21|0
1651564080000|2022-05-03 07:48:00|10703.38|10703.38|10703.38|10703.38|10703.38|10703.38|10703.38|10703.38|0
1651564090000|2022-05-03 07:48:10|10703.03|10703.03|10703.03|10703.03|10703.03|10703.03|10703.03|10703.03|0
1651564100000|2022-05-03 07:48:20|10703.26|10703.26|10700.93|10700.93|10703.26|10703.26|10700.93|10700.93|0
1651564110000|2022-05-03 07:48:30|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1651564120000|2022-05-03 07:48:40|10701.12|10701.12|10701.55|10701.55|10701.55|10701.55|10701.12|10701.12|0
1651564130000|2022-05-03 07:48:50|10701.8|10701.8|10702.73|10702.73|10702.73|10702.73|10701.8|10701.8|0
1651564140000|2022-05-03 07:49:00|10701.55|10701.55|10701.31|10701.31|10701.55|10701.55|10701.31|10701.31|0
1651564150000|2022-05-03 07:49:10|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|0
1651564170000|2022-05-03 07:49:30|10703.13|10703.13|10701.34|10701.34|10703.13|10703.13|10701.34|10701.34|0
1651564180000|2022-05-03 07:49:40|10701.23|10701.23|10700.62|10700.62|10701.23|10701.23|10700.62|10700.62|0
1651564210000|2022-05-03 07:50:10|10700.5|10700.5|10701.8|10701.8|10701.8|10701.8|10700.5|10700.5|0
1651564220000|2022-05-03 07:50:20|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|10701.92|0
1651564230000|2022-05-03 07:50:30|10702.31|10702.31|10702.58|10702.58|10703|10703|10702.31|10702.31|0
1651564240000|2022-05-03 07:50:40|10702.93|10702.93|10705.09|10705.09|10705.09|10705.09|10702.93|10702.93|0
1651564260000|2022-05-03 07:51:00|10706.06|10706.06|10704.86|10704.86|10706.06|10706.06|10704.74|10704.74|0
1651564270000|2022-05-03 07:51:10|10704.51|10704.51|10704.93|10704.93|10705.01|10705.01|10704.51|10704.51|0
1651564280000|2022-05-03 07:51:20|10704.72|10704.72|10704.79|10704.79|10704.79|10704.79|10704.72|10704.72|0
1651564290000|2022-05-03 07:51:30|10704.08|10704.08|10703.69|10703.69|10704.08|10704.08|10703.69|10703.69|0
1651564300000|2022-05-03 07:51:40|10703.94|10703.94|10703.94|10703.94|10703.94|10703.94|10703.94|10703.94|0
1651564310000|2022-05-03 07:51:50|10704.75|10704.75|10704.03|10704.03|10704.75|10704.75|10703.77|10703.77|0
1651564320000|2022-05-03 07:52:00|10704.16|10704.16|10703.04|10703.04|10704.29|10704.29|10703.04|10703.04|0
1651564330000|2022-05-03 07:52:10|10701.86|10701.86|10702.58|10702.58|10702.58|10702.58|10701.86|10701.86|0
1651564340000|2022-05-03 07:52:20|10703.56|10703.56|10709.59|10709.59|10709.59|10709.59|10703.56|10703.56|0
1651564350000|2022-05-03 07:52:30|10708.96|10708.96|10709.89|10709.89|10709.89|10709.89|10708.96|10708.96|0
1651564360000|2022-05-03 07:52:40|10710.5|10710.5|10710.38|10710.38|10711.18|10711.18|10710.38|10710.38|0
1651564370000|2022-05-03 07:52:50|10710.51|10710.51|10710.28|10710.28|10710.51|10710.51|10710.28|10710.28|0
1651564380000|2022-05-03 07:53:00|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|0
1651564390000|2022-05-03 07:53:10|10709.8|10709.8|10709.69|10709.69|10709.89|10709.89|10709.69|10709.69|0
1651564400000|2022-05-03 07:53:20|10710.09|10710.09|10711.07|10711.07|10711.07|10711.07|10710.09|10710.09|0
1651564420000|2022-05-03 07:53:40|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|10711.46|0
1651564430000|2022-05-03 07:53:50|10711.72|10711.72|10712.12|10712.12|10712.12|10712.12|10711.72|10711.72|0
1651564440000|2022-05-03 07:54:00|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|10713.09|0
1651564450000|2022-05-03 07:54:10|10712.79|10712.79|10714.51|10714.51|10714.51|10714.51|10712.79|10712.79|0
1651564460000|2022-05-03 07:54:20|10714.71|10714.71|10716.9|10716.9|10717.22|10717.22|10714.71|10714.71|0
1651564470000|2022-05-03 07:54:30|10715.85|10715.85|10716.59|10716.59|10718.15|10718.15|10715.85|10715.85|0
1651564480000|2022-05-03 07:54:40|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|10715.62|0
1651564510000|2022-05-03 07:55:10|10714.79|10714.79|10714.79|10714.79|10714.79|10714.79|10714.79|10714.79|0
1651564520000|2022-05-03 07:55:20|10714.45|10714.45|10713.27|10713.27|10714.45|10714.45|10713.27|10713.27|0
1651564530000|2022-05-03 07:55:30|10712.08|10712.08|10713.27|10713.27|10713.27|10713.27|10712.08|10712.08|0
1651564540000|2022-05-03 07:55:40|10713.34|10713.34|10712.96|10712.96|10713.42|10713.42|10712.44|10712.44|0
1651564550000|2022-05-03 07:55:50|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|0
1651564560000|2022-05-03 07:56:00|10713.56|10713.56|10713.21|10713.21|10713.56|10713.56|10713.21|10713.21|0
1651564570000|2022-05-03 07:56:10|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|0
1651564580000|2022-05-03 07:56:20|10713.69|10713.69|10713.92|10713.92|10713.92|10713.92|10713.69|10713.69|0
1651564590000|2022-05-03 07:56:30|10713.99|10713.99|10713.35|10713.35|10713.99|10713.99|10713.35|10713.35|0
1651564620000|2022-05-03 07:57:00|10713.66|10713.66|10712.47|10712.47|10713.66|10713.66|10712.47|10712.47|0
1651564630000|2022-05-03 07:57:10|10712.68|10712.68|10712.53|10712.53|10712.68|10712.68|10712.53|10712.53|0
1651564640000|2022-05-03 07:57:20|10712.45|10712.45|10712.07|10712.07|10712.45|10712.45|10712.07|10712.07|0
1651564650000|2022-05-03 07:57:30|10711.65|10711.65|10710.85|10710.85|10711.65|10711.65|10710.85|10710.85|0
1651564660000|2022-05-03 07:57:40|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|0
1651564680000|2022-05-03 07:58:00|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|0
1651564700000|2022-05-03 07:58:20|10711.23|10711.23|10709.42|10709.42|10711.23|10711.23|10709.25|10709.25|0
1651564710000|2022-05-03 07:58:30|10709.75|10709.75|10710.14|10710.14|10710.14|10710.14|10709.75|10709.75|0
1651564720000|2022-05-03 07:58:40|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1651564730000|2022-05-03 07:58:50|10709.67|10709.67|10709.88|10709.88|10709.88|10709.88|10709.67|10709.67|0
1651564740000|2022-05-03 07:59:00|10710.27|10710.27|10709.88|10709.88|10710.27|10710.27|10709.88|10709.88|0
1651564750000|2022-05-03 07:59:10|10710.03|10710.03|10708.92|10708.92|10710.11|10710.11|10708.92|10708.92|0
1651564760000|2022-05-03 07:59:20|10709.32|10709.32|10709.32|10709.32|10709.49|10709.49|10709.32|10709.32|0
1651564770000|2022-05-03 07:59:30|10709.58|10709.58|10709.34|10709.34|10709.58|10709.58|10709.34|10709.34|0
1651564780000|2022-05-03 07:59:40|10709.74|10709.74|10709.74|10709.74|10709.74|10709.74|10708.77|10708.77|0
1651564800000|2022-05-03 08:00:00|10708.56|10708.56|10709.74|10709.74|10709.74|10709.74|10708.56|10708.56|0
1651564810000|2022-05-03 08:00:10|10709.58|10709.58|10707.4|10707.4|10709.58|10709.58|10707.4|10707.4|0
1651564820000|2022-05-03 08:00:20|10707.27|10707.27|10704.96|10704.96|10707.4|10707.4|10704.96|10704.96|0
1651564830000|2022-05-03 08:00:30|10704.76|10704.76|10704.89|10704.89|10704.89|10704.89|10704.76|10704.76|0
1651564850000|2022-05-03 08:00:50|10705.41|10705.41|10706.76|10706.76|10706.76|10706.76|10705.08|10705.08|0
1651564860000|2022-05-03 08:01:00|10706.84|10706.84|10706.72|10706.72|10706.84|10706.84|10706.61|10706.61|0
1651564880000|2022-05-03 08:01:20|10706.93|10706.93|10707.84|10707.84|10707.84|10707.84|10706.65|10706.65|0
1651564890000|2022-05-03 08:01:30|10707.76|10707.76|10709.35|10709.35|10709.35|10709.35|10707.68|10707.68|0
1651564930000|2022-05-03 08:02:10|10709.47|10709.47|10709.59|10709.59|10709.59|10709.59|10709.47|10709.47|0
1651564940000|2022-05-03 08:02:20|10709.47|10709.47|10709.89|10709.89|10709.89|10709.89|10709.47|10709.47|0
1651564950000|2022-05-03 08:02:30|10711.84|10711.84|10714.09|10714.09|10714.09|10714.09|10711.72|10711.72|0
1651564970000|2022-05-03 08:02:50|10715.1|10715.1|10715.61|10715.61|10716.4|10716.4|10715.1|10715.1|0
1651564980000|2022-05-03 08:03:00|10716.03|10716.03|10715.77|10715.77|10716.03|10716.03|10715.77|10715.77|0
1651564990000|2022-05-03 08:03:10|10715.97|10715.97|10715.28|10715.28|10715.97|10715.97|10714.91|10714.91|0
1651565000000|2022-05-03 08:03:20|10714.3|10714.3|10713.9|10713.9|10714.3|10714.3|10713.9|10713.9|0
1651565010000|2022-05-03 08:03:30|10714.02|10714.02|10710.29|10710.29|10714.02|10714.02|10710.29|10710.29|0
1651565020000|2022-05-03 08:03:40|10710.37|10710.37|10710.37|10710.37|10710.37|10710.37|10710.37|10710.37|0
1651565030000|2022-05-03 08:03:50|10711.55|10711.55|10714.7|10714.7|10714.7|10714.7|10711.55|10711.55|0
1651565040000|2022-05-03 08:04:00|10715|10715|10718.87|10718.87|10718.87|10718.87|10715|10715|0
1651565050000|2022-05-03 08:04:10|10718.94|10718.94|10718.27|10718.27|10718.94|10718.94|10718.15|10718.15|0
1651565060000|2022-05-03 08:04:20|10718.48|10718.48|10720.67|10720.67|10720.67|10720.67|10718.48|10718.48|0
1651565070000|2022-05-03 08:04:30|10720.46|10720.46|10721.12|10721.12|10721.12|10721.12|10720.46|10720.46|0
1651565090000|2022-05-03 08:04:50|10721.2|10721.2|10721.27|10721.27|10721.27|10721.27|10721.2|10721.2|0
1651565100000|2022-05-03 08:05:00|10721.43|10721.43|10721.81|10721.81|10721.81|10721.81|10721.35|10721.35|0
1651565110000|2022-05-03 08:05:10|10722.12|10722.12|10722.12|10722.12|10722.12|10722.12|10722.04|10722.04|0
1651565120000|2022-05-03 08:05:20|10722.04|10722.04|10722.92|10722.92|10722.92|10722.92|10721.83|10721.83|0
1651565130000|2022-05-03 08:05:30|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|10722.53|0
1651565140000|2022-05-03 08:05:40|10722.27|10722.27|10722.49|10722.49|10722.49|10722.49|10722.14|10722.14|0
1651565160000|2022-05-03 08:06:00|10722.88|10722.88|10726.35|10726.35|10726.35|10726.35|10722.88|10722.88|0
1651565170000|2022-05-03 08:06:10|10726.42|10726.42|10726.04|10726.04|10726.42|10726.42|10725.89|10725.89|0
1651565180000|2022-05-03 08:06:20|10726.14|10726.14|10726.14|10726.14|10726.14|10726.14|10726.14|10726.14|0
1651565190000|2022-05-03 08:06:30|10727.32|10727.32|10727.32|10727.32|10727.32|10727.32|10727.32|10727.32|0
1651565200000|2022-05-03 08:06:40|10727.79|10727.79|10727.02|10727.02|10727.79|10727.79|10727.02|10727.02|0
1651565220000|2022-05-03 08:07:00|10728.2|10728.2|10729.02|10729.02|10729.02|10729.02|10728.2|10728.2|0
1651565230000|2022-05-03 08:07:10|10729.81|10729.81|10728.26|10728.26|10729.81|10729.81|10728.26|10728.26|0
1651565240000|2022-05-03 08:07:20|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|0
1651565250000|2022-05-03 08:07:30|10726.56|10726.56|10725.77|10725.77|10726.56|10726.56|10725.77|10725.77|0
1651565260000|2022-05-03 08:07:40|10725.65|10725.65|10725.46|10725.46|10725.65|10725.65|10725.46|10725.46|0
1651565270000|2022-05-03 08:07:50|10724.48|10724.48|10724.74|10724.74|10724.74|10724.74|10724.48|10724.48|0
1651565280000|2022-05-03 08:08:00|10724.65|10724.65|10724.6|10724.6|10724.65|10724.65|10724.6|10724.6|0
1651565290000|2022-05-03 08:08:10|10724.68|10724.68|10726.63|10726.63|10726.63|10726.63|10724.68|10724.68|0
1651565300000|2022-05-03 08:08:20|10727.03|10727.03|10727.26|10727.26|10727.26|10727.26|10727.03|10727.03|0
1651565310000|2022-05-03 08:08:30|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|10727.39|0
1651565320000|2022-05-03 08:08:40|10727|10727|10725.62|10725.62|10727|10727|10725.62|10725.62|0
1651565330000|2022-05-03 08:08:50|10725.28|10725.28|10725.77|10725.77|10725.77|10725.77|10725.28|10725.28|0
1651565340000|2022-05-03 08:09:00|10724.79|10724.79|10724.45|10724.45|10724.79|10724.79|10724.45|10724.45|0
1651565350000|2022-05-03 08:09:10|10724.12|10724.12|10723.62|10723.62|10724.12|10724.12|10723.62|10723.62|0
1651565370000|2022-05-03 08:09:30|10724.8|10724.8|10726.75|10726.75|10726.75|10726.75|10724.8|10724.8|0
1651565380000|2022-05-03 08:09:40|10727.73|10727.73|10727.35|10727.35|10728.32|10728.32|10727.35|10727.35|0
1651565390000|2022-05-03 08:09:50|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|10726.95|0
1651565400000|2022-05-03 08:10:00|10725.97|10725.97|10724.79|10724.79|10725.97|10725.97|10724.79|10724.79|0
1651565410000|2022-05-03 08:10:10|10724.64|10724.64|10725.38|10725.38|10725.38|10725.38|10724.41|10724.41|0
1651565420000|2022-05-03 08:10:20|10725.12|10725.12|10725.57|10725.57|10725.57|10725.57|10725.12|10725.12|0
1651565430000|2022-05-03 08:10:30|10725.44|10725.44|10723.1|10723.1|10725.44|10725.44|10723.1|10723.1|0
1651565440000|2022-05-03 08:10:40|10722.92|10722.92|10720.97|10720.97|10722.92|10722.92|10720.97|10720.97|0
1651565450000|2022-05-03 08:10:50|10719.99|10719.99|10718.64|10718.64|10719.99|10719.99|10718.64|10718.64|0
1651565460000|2022-05-03 08:11:00|10718.43|10718.43|10716.8|10716.8|10718.43|10718.43|10716.8|10716.8|0
1651565470000|2022-05-03 08:11:10|10717.77|10717.77|10717.93|10717.93|10717.93|10717.93|10717.77|10717.77|0
1651565480000|2022-05-03 08:11:20|10718.43|10718.43|10719.77|10719.77|10719.77|10719.77|10718.37|10718.37|0
1651565490000|2022-05-03 08:11:30|10719.98|10719.98|10720.27|10720.27|10720.77|10720.77|10719.98|10719.98|0
1651565510000|2022-05-03 08:11:50|10719.76|10719.76|10719.37|10719.37|10719.76|10719.76|10719.37|10719.37|0
1651565530000|2022-05-03 08:12:10|10719.58|10719.58|10719.37|10719.37|10719.58|10719.58|10719.37|10719.37|0
1651565590000|2022-05-03 08:13:10|10719.62|10719.62|10719.44|10719.44|10719.62|10719.62|10718.25|10718.25|0
1651565600000|2022-05-03 08:13:20|10719.36|10719.36|10717.72|10717.72|10719.61|10719.61|10717.72|10717.72|0
1651565610000|2022-05-03 08:13:30|10716.53|10716.53|10716.32|10716.32|10716.53|10716.53|10716.32|10716.32|0
1651565620000|2022-05-03 08:13:40|10714.37|10714.37|10714.2|10714.2|10714.54|10714.54|10714.2|10714.2|0
1651565630000|2022-05-03 08:13:50|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|0
1651565640000|2022-05-03 08:14:00|10714.03|10714.03|10713.8|10713.8|10714.19|10714.19|10713.8|10713.8|0
1651565700000|2022-05-03 08:15:00|10713.45|10713.45|10713.85|10713.85|10713.85|10713.85|10713.45|10713.45|0
1651565710000|2022-05-03 08:15:10|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|0
1651565720000|2022-05-03 08:15:20|10714.41|10714.41|10714.16|10714.16|10714.41|10714.41|10714.16|10714.16|0
1651565730000|2022-05-03 08:15:30|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|0
1651565740000|2022-05-03 08:15:40|10713.26|10713.26|10713.14|10713.14|10713.26|10713.26|10712.28|10712.28|0
1651565750000|2022-05-03 08:15:50|10713.06|10713.06|10713.06|10713.06|10713.06|10713.06|10713.06|10713.06|0
1651565760000|2022-05-03 08:16:00|10712.71|10712.71|10713.91|10713.91|10713.91|10713.91|10712.71|10712.71|0
1651565770000|2022-05-03 08:16:10|10714.25|10714.25|10718.78|10718.78|10718.78|10718.78|10714.25|10714.25|0
1651565780000|2022-05-03 08:16:20|10717.59|10717.59|10717.86|10717.86|10717.99|10717.99|10717.59|10717.59|0
1651565790000|2022-05-03 08:16:30|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|10718.21|0
1651565810000|2022-05-03 08:16:50|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|0
1651565820000|2022-05-03 08:17:00|10718.35|10718.35|10718.4|10718.4|10718.4|10718.4|10718.14|10718.14|0
1651565830000|2022-05-03 08:17:10|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|0
1651565840000|2022-05-03 08:17:20|10717|10717|10716.19|10716.19|10717|10717|10716.19|10716.19|0
1651565850000|2022-05-03 08:17:30|10715.96|10715.96|10715.84|10715.84|10715.96|10715.96|10715.84|10715.84|0
1651565860000|2022-05-03 08:17:40|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|10715.68|0
1651565870000|2022-05-03 08:17:50|10715.51|10715.51|10715.25|10715.25|10715.51|10715.51|10715.25|10715.25|0
1651565880000|2022-05-03 08:18:00|10715.07|10715.07|10713.77|10713.77|10715.07|10715.07|10713.77|10713.77|0
1651565890000|2022-05-03 08:18:10|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|0
1651565900000|2022-05-03 08:18:20|10712.66|10712.66|10712.32|10712.32|10712.66|10712.66|10712.32|10712.32|0
1651565910000|2022-05-03 08:18:30|10711.13|10711.13|10711.13|10711.13|10711.34|10711.34|10711.13|10711.13|0
1651565930000|2022-05-03 08:18:50|10711|10711|10711.27|10711.27|10711.38|10711.38|10711|10711|0
1651565940000|2022-05-03 08:19:00|10711.11|10711.11|10710.8|10710.8|10711.11|10711.11|10710.8|10710.8|0
1651565950000|2022-05-03 08:19:10|10710.44|10710.44|10710.44|10710.44|10710.44|10710.44|10710.44|10710.44|0
1651565960000|2022-05-03 08:19:20|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|0
1651565970000|2022-05-03 08:19:30|10706.89|10706.89|10708.84|10708.84|10708.84|10708.84|10706.89|10706.89|0
1651565980000|2022-05-03 08:19:40|10708.68|10708.68|10708.34|10708.34|10708.68|10708.68|10707.76|10707.76|0
1651565990000|2022-05-03 08:19:50|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|0
1651566000000|2022-05-03 08:20:00|10708.53|10708.53|10708.93|10708.93|10708.93|10708.93|10708.53|10708.53|0
1651566010000|2022-05-03 08:20:10|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|10709.07|0
1651566050000|2022-05-03 08:20:50|10710.05|10710.05|10711.34|10711.34|10711.34|10711.34|10710.05|10710.05|0
1651566060000|2022-05-03 08:21:00|10710.16|10710.16|10710.01|10710.01|10710.16|10710.16|10710.01|10710.01|0
1651566090000|2022-05-03 08:21:30|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|0
1651566100000|2022-05-03 08:21:40|10710.99|10710.99|10710.02|10710.02|10710.99|10710.99|10710.02|10710.02|0
1651566110000|2022-05-03 08:21:50|10709.27|10709.27|10708.93|10708.93|10709.27|10709.27|10708.93|10708.93|0
1651566120000|2022-05-03 08:22:00|10707.75|10707.75|10707.91|10707.91|10708.93|10708.93|10707.75|10707.75|0
1651566130000|2022-05-03 08:22:10|10707.71|10707.71|10707.11|10707.11|10707.71|10707.71|10707.11|10707.11|0
1651566140000|2022-05-03 08:22:20|10707.31|10707.31|10707.31|10707.31|10707.31|10707.31|10707.31|10707.31|0
1651566180000|2022-05-03 08:23:00|10707.23|10707.23|10706.83|10706.83|10707.23|10707.23|10706.83|10706.83|0
1651566190000|2022-05-03 08:23:10|10705.86|10705.86|10707.41|10707.41|10707.41|10707.41|10705.46|10705.46|0
1651566200000|2022-05-03 08:23:20|10708.21|10708.21|10708.61|10708.61|10708.61|10708.61|10708.21|10708.21|0
1651566210000|2022-05-03 08:23:30|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|10708.21|0
1651566220000|2022-05-03 08:23:40|10707.81|10707.81|10707.81|10707.81|10707.81|10707.81|10707.81|10707.81|0
1651566290000|2022-05-03 08:24:50|10708.07|10708.07|10708.37|10708.37|10708.37|10708.37|10708.07|10708.07|0
1651566300000|2022-05-03 08:25:00|10708.45|10708.45|10708.07|10708.07|10708.45|10708.45|10707.43|10707.43|0
1651566320000|2022-05-03 08:25:20|10707.09|10707.09|10706.11|10706.11|10707.09|10707.09|10706.11|10706.11|0
1651566330000|2022-05-03 08:25:30|10706.5|10706.5|10706.5|10706.5|10706.5|10706.5|10706.5|10706.5|0
1651566340000|2022-05-03 08:25:40|10707.38|10707.38|10708.48|10708.48|10708.48|10708.48|10707.38|10707.38|0
1651566350000|2022-05-03 08:25:50|10708.27|10708.27|10708.05|10708.05|10708.27|10708.27|10707.84|10707.84|0
1651566360000|2022-05-03 08:26:00|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|0
1651566370000|2022-05-03 08:26:10|10707.79|10707.79|10709.02|10709.02|10709.02|10709.02|10707.53|10707.53|0
1651566380000|2022-05-03 08:26:20|10709.36|10709.36|10710.16|10710.16|10710.16|10710.16|10709.36|10709.36|0
1651566400000|2022-05-03 08:26:40|10708.97|10708.97|10710.16|10710.16|10710.16|10710.16|10708.97|10708.97|0
1651566410000|2022-05-03 08:26:50|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|10709.81|0
1651566420000|2022-05-03 08:27:00|10708.63|10708.63|10707.54|10707.54|10709.61|10709.61|10707.54|10707.54|0
1651566440000|2022-05-03 08:27:20|10706.34|10706.34|10708.69|10708.69|10708.69|10708.69|10706.34|10706.34|0
1651566460000|2022-05-03 08:27:40|10707.51|10707.51|10707.51|10707.51|10707.51|10707.51|10707.51|10707.51|0
1651566470000|2022-05-03 08:27:50|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|10707.61|0
1651566480000|2022-05-03 08:28:00|10707.71|10707.71|10706.9|10706.9|10707.71|10707.71|10706.9|10706.9|0
1651566490000|2022-05-03 08:28:10|10708.53|10708.53|10708.92|10708.92|10708.92|10708.92|10708.53|10708.53|0
1651566500000|2022-05-03 08:28:20|10708.97|10708.97|10710.9|10710.9|10711.13|10711.13|10708.97|10708.97|0
1651566510000|2022-05-03 08:28:30|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|0
1651566520000|2022-05-03 08:28:40|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|0
1651566530000|2022-05-03 08:28:50|10713.13|10713.13|10714.11|10714.11|10714.11|10714.11|10713.13|10713.13|0
1651566540000|2022-05-03 08:29:00|10713.31|10713.31|10711.03|10711.03|10713.31|10713.31|10711.03|10711.03|0
1651566560000|2022-05-03 08:29:20|10711.15|10711.15|10711.15|10711.15|10711.15|10711.15|10711.15|10711.15|0
1651566570000|2022-05-03 08:29:30|10713.52|10713.52|10713.44|10713.44|10713.52|10713.52|10713.44|10713.44|0
1651566580000|2022-05-03 08:29:40|10713.11|10713.11|10711.92|10711.92|10713.11|10713.11|10711.92|10711.92|0
1651566590000|2022-05-03 08:29:50|10713|10713|10712.79|10712.79|10713|10713|10712.79|10712.79|0
1651566600000|2022-05-03 08:30:00|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|0
1651566610000|2022-05-03 08:30:10|10713.15|10713.15|10712.73|10712.73|10713.15|10713.15|10712.73|10712.73|0
1651566660000|2022-05-03 08:31:00|10712.56|10712.56|10712.35|10712.35|10712.56|10712.56|10712.35|10712.35|0
1651566690000|2022-05-03 08:31:30|10712.22|10712.22|10712.11|10712.11|10712.22|10712.22|10712.11|10712.11|0
1651566700000|2022-05-03 08:31:40|10711.13|10711.13|10710.61|10710.61|10711.13|10711.13|10710.61|10710.61|0
1651566710000|2022-05-03 08:31:50|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|10711.01|0
1651566720000|2022-05-03 08:32:00|10711.41|10711.41|10710.05|10710.05|10711.41|10711.41|10708.88|10708.88|0
1651566730000|2022-05-03 08:32:10|10710.14|10710.14|10709.81|10709.81|10710.14|10710.14|10709.81|10709.81|0
1651566740000|2022-05-03 08:32:20|10710.99|10710.99|10710.99|10710.99|10710.99|10710.99|10710.99|10710.99|0
1651566750000|2022-05-03 08:32:30|10710.85|10710.85|10710.85|10710.85|10710.85|10710.85|10710.85|10710.85|0
1651566760000|2022-05-03 08:32:40|10709.67|10709.67|10709.12|10709.12|10709.67|10709.67|10708.86|10708.86|0
1651566770000|2022-05-03 08:32:50|10709.8|10709.8|10709.82|10709.82|10709.82|10709.82|10709.8|10709.8|0
1651566780000|2022-05-03 08:33:00|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|0
1651566790000|2022-05-03 08:33:10|10708.07|10708.07|10707.9|10707.9|10708.07|10708.07|10707.9|10707.9|0
1651566800000|2022-05-03 08:33:20|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|0
1651566810000|2022-05-03 08:33:30|10708.17|10708.17|10709.15|10709.15|10709.15|10709.15|10708.17|10708.17|0
1651566820000|2022-05-03 08:33:40|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|0
1651566830000|2022-05-03 08:33:50|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|10707.83|0
1651566840000|2022-05-03 08:34:00|10707.43|10707.43|10707.3|10707.3|10707.43|10707.43|10707.3|10707.3|0
1651566850000|2022-05-03 08:34:10|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|10708.27|0
1651566860000|2022-05-03 08:34:20|10708.43|10708.43|10709.4|10709.4|10709.4|10709.4|10708.43|10708.43|0
1651566880000|2022-05-03 08:34:40|10709.17|10709.17|10709.1|10709.1|10709.17|10709.17|10709.1|10709.1|0
1651566890000|2022-05-03 08:34:50|10710.07|10710.07|10710.09|10710.09|10710.09|10710.09|10709.96|10709.96|0
1651566910000|2022-05-03 08:35:10|10709.11|10709.11|10708.61|10708.61|10709.11|10709.11|10708.61|10708.61|0
1651566920000|2022-05-03 08:35:20|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|10708.72|0
1651566930000|2022-05-03 08:35:30|10707.75|10707.75|10707.99|10707.99|10708.25|10708.25|10707.75|10707.75|0
1651566940000|2022-05-03 08:35:40|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|10708.25|0
1651566950000|2022-05-03 08:35:50|10707.27|10707.27|10707.07|10707.07|10707.27|10707.27|10707.07|10707.07|0
1651566960000|2022-05-03 08:36:00|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|0
1651566970000|2022-05-03 08:36:10|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|10705.95|0
1651566990000|2022-05-03 08:36:30|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|0
1651567000000|2022-05-03 08:36:40|10706.17|10706.17|10706.17|10706.17|10706.17|10706.17|10706.17|10706.17|0
1651567030000|2022-05-03 08:37:10|10704.98|10704.98|10703.03|10703.03|10704.98|10704.98|10703.03|10703.03|0
1651567040000|2022-05-03 08:37:20|10704.21|10704.21|10703.79|10703.79|10704.21|10704.21|10703.79|10703.79|0
1651567050000|2022-05-03 08:37:30|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|10703.59|0
1651567070000|2022-05-03 08:37:50|10702.61|10702.61|10705.54|10705.54|10705.54|10705.54|10702.61|10702.61|0
1651567080000|2022-05-03 08:38:00|10704.56|10704.56|10705.31|10705.31|10705.54|10705.54|10704.24|10704.24|0
1651567090000|2022-05-03 08:38:10|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|10705.14|0
1651567100000|2022-05-03 08:38:20|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|10705.54|0
1651567110000|2022-05-03 08:38:30|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|10706.72|0
1651567120000|2022-05-03 08:38:40|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|10707.7|0
1651567140000|2022-05-03 08:39:00|10707.5|10707.5|10707.94|10707.94|10707.94|10707.94|10707.25|10707.25|0
1651567150000|2022-05-03 08:39:10|10707.87|10707.87|10705.91|10705.91|10707.87|10707.87|10705.91|10705.91|0
1651567160000|2022-05-03 08:39:20|10705.2|10705.2|10705.61|10705.61|10705.61|10705.61|10705.2|10705.2|0
1651567170000|2022-05-03 08:39:30|10705.35|10705.35|10704.84|10704.84|10705.35|10705.35|10704.84|10704.84|0
1651567190000|2022-05-03 08:39:50|10703.86|10703.86|10703.58|10703.58|10703.86|10703.86|10703.58|10703.58|0
1651567200000|2022-05-03 08:40:00|10702.6|10702.6|10702.4|10702.4|10702.6|10702.6|10702.4|10702.4|0
1651567210000|2022-05-03 08:40:10|10702.27|10702.27|10704.1|10704.1|10704.22|10704.22|10702.27|10702.27|0
1651567220000|2022-05-03 08:40:20|10704.03|10704.03|10703.45|10703.45|10704.03|10704.03|10703.45|10703.45|0
1651567230000|2022-05-03 08:40:30|10703.7|10703.7|10703.9|10703.9|10703.9|10703.9|10703.7|10703.7|0
1651567240000|2022-05-03 08:40:40|10704.88|10704.88|10704.88|10704.88|10704.88|10704.88|10704.88|10704.88|0
1651567310000|2022-05-03 08:41:50|10703.7|10703.7|10702.1|10702.1|10703.7|10703.7|10701.7|10701.7|0
1651567320000|2022-05-03 08:42:00|10702.22|10702.22|10699.44|10699.44|10702.22|10702.22|10698.92|10698.92|0
1651567330000|2022-05-03 08:42:10|10698.26|10698.26|10697.87|10697.87|10698.78|10698.78|10697.66|10697.66|0
1651567340000|2022-05-03 08:42:20|10699.05|10699.05|10697.87|10697.87|10699.05|10699.05|10697.87|10697.87|0
1651567350000|2022-05-03 08:42:30|10697.8|10697.8|10698.13|10698.13|10698.13|10698.13|10697.8|10697.8|0
1651567360000|2022-05-03 08:42:40|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|10697.98|0
1651567370000|2022-05-03 08:42:50|10698.19|10698.19|10698.4|10698.4|10698.4|10698.4|10698.19|10698.19|0
1651567380000|2022-05-03 08:43:00|10699.3|10699.3|10698.5|10698.5|10699.3|10699.3|10698.5|10698.5|0
1651567390000|2022-05-03 08:43:10|10697.53|10697.53|10696.04|10696.04|10697.53|10697.53|10696.04|10696.04|0
1651567400000|2022-05-03 08:43:20|10695.83|10695.83|10695.5|10695.5|10695.83|10695.83|10695.5|10695.5|0
1651567420000|2022-05-03 08:43:40|10696.48|10696.48|10696.95|10696.95|10697.03|10697.03|10696.4|10696.4|0
1651567430000|2022-05-03 08:43:50|10697.93|10697.93|10699.88|10699.88|10699.88|10699.88|10697.93|10697.93|0
1651567440000|2022-05-03 08:44:00|10699.54|10699.54|10696.61|10696.61|10699.54|10699.54|10696.61|10696.61|0
1651567450000|2022-05-03 08:44:10|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|10696.7|0
1651567460000|2022-05-03 08:44:20|10696.75|10696.75|10697.38|10697.38|10697.72|10697.72|10696.75|10696.75|0
1651567470000|2022-05-03 08:44:30|10696.2|10696.2|10693.92|10693.92|10696.2|10696.2|10693.92|10693.92|0
1651567480000|2022-05-03 08:44:40|10692.94|10692.94|10693.92|10693.92|10693.92|10693.92|10692.94|10692.94|0
1651567500000|2022-05-03 08:45:00|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|10693.52|0
1651567510000|2022-05-03 08:45:10|10693.64|10693.64|10693.23|10693.23|10693.64|10693.64|10693.23|10693.23|0
1651567530000|2022-05-03 08:45:30|10693.33|10693.33|10692.24|10692.24|10693.42|10693.42|10692.24|10692.24|0
1651567540000|2022-05-03 08:45:40|10692.09|10692.09|10690.53|10690.53|10692.6|10692.6|10690.53|10690.53|0
1651567550000|2022-05-03 08:45:50|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|10692.49|0
1651567560000|2022-05-03 08:46:00|10691.51|10691.51|10690|10690|10691.51|10691.51|10690|10690|0
1651567570000|2022-05-03 08:46:10|10690.42|10690.42|10690.22|10690.22|10691.4|10691.4|10690.22|10690.22|0
1651567580000|2022-05-03 08:46:20|10690.61|10690.61|10689.64|10689.64|10690.61|10690.61|10689.64|10689.64|0
1651567590000|2022-05-03 08:46:30|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|0
1651567600000|2022-05-03 08:46:40|10688.58|10688.58|10690.93|10690.93|10690.93|10690.93|10688.58|10688.58|0
1651567610000|2022-05-03 08:46:50|10690.86|10690.86|10691.09|10691.09|10691.09|10691.09|10690.86|10690.86|0
1651567620000|2022-05-03 08:47:00|10690.74|10690.74|10691.99|10691.99|10692.33|10692.33|10690.66|10690.66|0
1651567650000|2022-05-03 08:47:30|10691.01|10691.01|10690.49|10690.49|10691.2|10691.2|10690.49|10690.49|0
1651567660000|2022-05-03 08:47:40|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|10690.73|0
1651567670000|2022-05-03 08:47:50|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|10689.93|0
1651567680000|2022-05-03 08:48:00|10690.1|10690.1|10692.77|10692.77|10692.77|10692.77|10689.93|10689.93|0
1651567700000|2022-05-03 08:48:20|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|0
1651567720000|2022-05-03 08:48:40|10692.3|10692.3|10692.7|10692.7|10692.7|10692.7|10692.3|10692.3|0
1651567740000|2022-05-03 08:49:00|10691.9|10691.9|10691.67|10691.67|10691.9|10691.9|10691.67|10691.67|0
1651567750000|2022-05-03 08:49:10|10691.44|10691.44|10691.83|10691.83|10691.83|10691.83|10691.44|10691.44|0
1651567760000|2022-05-03 08:49:20|10691.95|10691.95|10691.97|10691.97|10692.18|10692.18|10691.95|10691.95|0
1651567770000|2022-05-03 08:49:30|10691.18|10691.18|10689.99|10689.99|10691.18|10691.18|10689.22|10689.22|0
1651567780000|2022-05-03 08:49:40|10690.2|10690.2|10689.93|10689.93|10690.2|10690.2|10689.93|10689.93|0
1651567810000|2022-05-03 08:50:10|10690.14|10690.14|10691.33|10691.33|10691.33|10691.33|10690.14|10690.14|0
1651567820000|2022-05-03 08:50:20|10691.44|10691.44|10692.47|10692.47|10692.55|10692.55|10691.44|10691.44|0
1651567830000|2022-05-03 08:50:30|10692.24|10692.24|10692.16|10692.16|10692.24|10692.24|10692.16|10692.16|0
1651567840000|2022-05-03 08:50:40|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|10691.95|0
1651567850000|2022-05-03 08:50:50|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|10692.56|0
1651567860000|2022-05-03 08:51:00|10692.3|10692.3|10695.23|10695.23|10695.23|10695.23|10692.3|10692.3|0
1651567870000|2022-05-03 08:51:10|10696.21|10696.21|10695.36|10695.36|10696.21|10696.21|10695.23|10695.23|0
1651567890000|2022-05-03 08:51:30|10695.23|10695.23|10695.23|10695.23|10695.23|10695.23|10695.23|10695.23|0
1651567900000|2022-05-03 08:51:40|10695.39|10695.39|10695.45|10695.45|10695.45|10695.45|10695.39|10695.39|0
1651567910000|2022-05-03 08:51:50|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|10695.32|0
1651567920000|2022-05-03 08:52:00|10694.34|10694.34|10695.09|10695.09|10695.32|10695.32|10694.34|10694.34|0
1651567930000|2022-05-03 08:52:10|10694.11|10694.11|10693.14|10693.14|10694.11|10694.11|10693.14|10693.14|0
1651567940000|2022-05-03 08:52:20|10692.93|10692.93|10692.81|10692.81|10692.93|10692.93|10692.81|10692.81|0
1651567970000|2022-05-03 08:52:50|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|10692.94|0
1651567980000|2022-05-03 08:53:00|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|0
1651567990000|2022-05-03 08:53:10|10692.87|10692.87|10692.4|10692.4|10693.38|10693.38|10692.4|10692.4|0
1651568000000|2022-05-03 08:53:20|10692.07|10692.07|10691.02|10691.02|10692.07|10692.07|10691.02|10691.02|0
1651568030000|2022-05-03 08:53:50|10690.62|10690.62|10690.52|10690.52|10690.62|10690.62|10690.52|10690.52|0
1651568040000|2022-05-03 08:54:00|10691.71|10691.71|10691.74|10691.74|10691.74|10691.74|10691.44|10691.44|0
1651568050000|2022-05-03 08:54:10|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|10692.14|0
1651568070000|2022-05-03 08:54:30|10690.96|10690.96|10690.79|10690.79|10690.96|10690.96|10690.79|10690.79|0
1651568080000|2022-05-03 08:54:40|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|0
1651568090000|2022-05-03 08:54:50|10690.8|10690.8|10691.2|10691.2|10691.2|10691.2|10690.8|10690.8|0
1651568100000|2022-05-03 08:55:00|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|10691.07|0
1651568110000|2022-05-03 08:55:10|10690.96|10690.96|10690.96|10690.96|10690.96|10690.96|10690.96|10690.96|0
1651568120000|2022-05-03 08:55:20|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|0
1651568130000|2022-05-03 08:55:30|10689.9|10689.9|10690.7|10690.7|10690.7|10690.7|10689.9|10689.9|0
1651568140000|2022-05-03 08:55:40|10689.9|10689.9|10689.9|10689.9|10689.9|10689.9|10689.9|10689.9|0
1651568150000|2022-05-03 08:55:50|10689.82|10689.82|10689.48|10689.48|10689.82|10689.82|10689.48|10689.48|0
1651568160000|2022-05-03 08:56:00|10688.5|10688.5|10684.71|10684.71|10688.5|10688.5|10684.51|10684.51|0
1651568170000|2022-05-03 08:56:10|10684.58|10684.58|10684.44|10684.44|10684.58|10684.58|10684.02|10684.02|0
1651568180000|2022-05-03 08:56:20|10684.33|10684.33|10684.44|10684.44|10684.44|10684.44|10684.33|10684.33|0
1651568190000|2022-05-03 08:56:30|10685.42|10685.42|10686.4|10686.4|10686.4|10686.4|10685.42|10685.42|0
1651568200000|2022-05-03 08:56:40|10687.37|10687.37|10687.37|10687.37|10687.37|10687.37|10687.37|10687.37|0
1651568220000|2022-05-03 08:57:00|10686.4|10686.4|10684.3|10684.3|10687.37|10687.37|10684.3|10684.3|0
1651568240000|2022-05-03 08:57:20|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|0
1651568270000|2022-05-03 08:57:50|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|10684.62|0
1651568290000|2022-05-03 08:58:10|10685.27|10685.27|10685.34|10685.34|10685.34|10685.34|10685.27|10685.27|0
1651568300000|2022-05-03 08:58:20|10685.08|10685.08|10684.85|10684.85|10685.08|10685.08|10684.85|10684.85|0
1651568310000|2022-05-03 08:58:30|10683.67|10683.67|10684.85|10684.85|10684.85|10684.85|10683.67|10683.67|0
1651568330000|2022-05-03 08:58:50|10684.59|10684.59|10683.55|10683.55|10684.59|10684.59|10683.55|10683.55|0
1651568340000|2022-05-03 08:59:00|10683.37|10683.37|10684.11|10684.11|10684.11|10684.11|10683.13|10683.13|0
1651568350000|2022-05-03 08:59:10|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|10683.99|0
1651568360000|2022-05-03 08:59:20|10684.11|10684.11|10684.11|10684.11|10684.11|10684.11|10684.11|10684.11|0
1651568370000|2022-05-03 08:59:30|10685.29|10685.29|10683.34|10683.34|10685.29|10685.29|10683.34|10683.34|0
1651568380000|2022-05-03 08:59:40|10682.99|10682.99|10682.36|10682.36|10682.99|10682.99|10681.96|10681.96|0
1651568390000|2022-05-03 08:59:50|10682.59|10682.59|10679.61|10679.61|10682.69|10682.69|10679.03|10679.03|0
1651568400000|2022-05-03 09:00:00|10677.96|10677.96|10676.58|10676.58|10677.96|10677.96|10676.58|10676.58|0
1651568410000|2022-05-03 09:00:10|10676.35|10676.35|10676.58|10676.58|10676.7|10676.7|10676.35|10676.35|0
1651568420000|2022-05-03 09:00:20|10676.74|10676.74|10676.69|10676.69|10676.86|10676.86|10676.69|10676.69|0
1651568430000|2022-05-03 09:00:30|10676.95|10676.95|10677.02|10677.02|10677.02|10677.02|10676.95|10676.95|0
1651568440000|2022-05-03 09:00:40|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|10677.04|0
1651568450000|2022-05-03 09:00:50|10677.44|10677.44|10679.42|10679.42|10679.42|10679.42|10677.44|10677.44|0
1651568460000|2022-05-03 09:01:00|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|0
1651568480000|2022-05-03 09:01:20|10679.4|10679.4|10680.54|10680.54|10680.54|10680.54|10679.4|10679.4|0
1651568490000|2022-05-03 09:01:30|10680.94|10680.94|10681.92|10681.92|10681.92|10681.92|10680.94|10680.94|0
1651568500000|2022-05-03 09:01:40|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1651568520000|2022-05-03 09:02:00|10682.48|10682.48|10683.69|10683.69|10683.69|10683.69|10682.48|10682.48|0
1651568530000|2022-05-03 09:02:10|10684.09|10684.09|10685.25|10685.25|10685.25|10685.25|10684.09|10684.09|0
1651568560000|2022-05-03 09:02:40|10687.41|10687.41|10687.41|10687.41|10687.41|10687.41|10687.41|10687.41|0
1651568570000|2022-05-03 09:02:50|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|10688.59|0
1651568580000|2022-05-03 09:03:00|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10687.73|10687.73|0
1651568600000|2022-05-03 09:03:20|10689.89|10689.89|10689.89|10689.89|10689.89|10689.89|10689.89|10689.89|0
1651568610000|2022-05-03 09:03:30|10689.79|10689.79|10689.3|10689.3|10689.79|10689.79|10689.13|10689.13|0
1651568620000|2022-05-03 09:03:40|10690.28|10690.28|10692.15|10692.15|10692.15|10692.15|10690.28|10690.28|0
1651568630000|2022-05-03 09:03:50|10693.13|10693.13|10693.05|10693.05|10693.91|10693.91|10692.93|10692.93|0
1651568640000|2022-05-03 09:04:00|10692.9|10692.9|10693.24|10693.24|10693.24|10693.24|10692.9|10692.9|0
1651568650000|2022-05-03 09:04:10|10693.37|10693.37|10693.29|10693.29|10693.37|10693.37|10693.29|10693.29|0
1651568660000|2022-05-03 09:04:20|10693.21|10693.21|10693.21|10693.21|10693.21|10693.21|10693.21|10693.21|0
1651568670000|2022-05-03 09:04:30|10693.05|10693.05|10693.21|10693.21|10693.21|10693.21|10693.05|10693.05|0
1651568680000|2022-05-03 09:04:40|10692.82|10692.82|10691.74|10691.74|10692.82|10692.82|10691.63|10691.63|0
1651568690000|2022-05-03 09:04:50|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|0
1651568700000|2022-05-03 09:05:00|10690.42|10690.42|10683.38|10683.38|10690.42|10690.42|10683.38|10683.38|0
1651568710000|2022-05-03 09:05:10|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|0
1651568720000|2022-05-03 09:05:20|10684.2|10684.2|10683.23|10683.23|10684.2|10684.2|10683.23|10683.23|0
1651568730000|2022-05-03 09:05:30|10683.02|10683.02|10681.17|10681.17|10683.02|10683.02|10681.17|10681.17|0
1651568740000|2022-05-03 09:05:40|10680.75|10680.75|10680.96|10680.96|10680.96|10680.96|10680.75|10680.75|0
1651568750000|2022-05-03 09:05:50|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|10680.81|0
1651568760000|2022-05-03 09:06:00|10680.96|10680.96|10681.66|10681.66|10681.66|10681.66|10680.96|10680.96|0
1651568770000|2022-05-03 09:06:10|10681.49|10681.49|10679.44|10679.44|10681.49|10681.49|10679.09|10679.09|0
1651568780000|2022-05-03 09:06:20|10679.64|10679.64|10679.43|10679.43|10679.64|10679.64|10679.43|10679.43|0
1651568790000|2022-05-03 09:06:30|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|0
1651568800000|2022-05-03 09:06:40|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|10679.15|0
1651568810000|2022-05-03 09:06:50|10679.03|10679.03|10682.68|10682.68|10682.68|10682.68|10679.03|10679.03|0
1651568820000|2022-05-03 09:07:00|10681.7|10681.7|10683.3|10683.3|10683.3|10683.3|10681.7|10681.7|0
1651568840000|2022-05-03 09:07:20|10683.42|10683.42|10683.42|10683.42|10683.42|10683.42|10683.42|10683.42|0
1651568860000|2022-05-03 09:07:40|10682.24|10682.24|10682.24|10682.24|10682.24|10682.24|10682.24|10682.24|0
1651568870000|2022-05-03 09:07:50|10681.84|10681.84|10682.64|10682.64|10682.64|10682.64|10681.84|10681.84|0
1651568880000|2022-05-03 09:08:00|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|10682.16|0
1651568890000|2022-05-03 09:08:10|10683.14|10683.14|10683.47|10683.47|10683.47|10683.47|10683.14|10683.14|0
1651568900000|2022-05-03 09:08:20|10683.94|10683.94|10684.27|10684.27|10684.27|10684.27|10683.94|10683.94|0
1651568910000|2022-05-03 09:08:30|10684.19|10684.19|10684.12|10684.12|10684.19|10684.19|10684.12|10684.12|0
1651568920000|2022-05-03 09:08:40|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|10684.19|0
1651568950000|2022-05-03 09:09:10|10684.31|10684.31|10686.47|10686.47|10686.47|10686.47|10684.31|10684.31|0
1651568980000|2022-05-03 09:09:40|10687.45|10687.45|10687.45|10687.45|10687.45|10687.45|10687.45|10687.45|0
1651569000000|2022-05-03 09:10:00|10687.84|10687.84|10691.06|10691.06|10691.06|10691.06|10687.84|10687.84|0
1651569010000|2022-05-03 09:10:10|10690.9|10690.9|10690.34|10690.34|10690.9|10690.9|10689.71|10689.71|0
1651569030000|2022-05-03 09:10:30|10691.14|10691.14|10690.57|10690.57|10691.14|10691.14|10690.48|10690.48|0
1651569050000|2022-05-03 09:10:50|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|0
1651569060000|2022-05-03 09:11:00|10689.56|10689.56|10689.95|10689.95|10689.95|10689.95|10689.56|10689.56|0
1651569070000|2022-05-03 09:11:10|10689.88|10689.88|10689.48|10689.48|10689.88|10689.88|10689.48|10689.48|0
1651569090000|2022-05-03 09:11:30|10689.65|10689.65|10689.95|10689.95|10689.95|10689.95|10689.65|10689.65|0
1651569100000|2022-05-03 09:11:40|10690.06|10690.06|10689.95|10689.95|10690.06|10690.06|10689.95|10689.95|0
1651569120000|2022-05-03 09:12:00|10690.47|10690.47|10691.4|10691.4|10691.4|10691.4|10690.21|10690.21|0
1651569130000|2022-05-03 09:12:10|10691.19|10691.19|10691.07|10691.07|10691.19|10691.19|10691.07|10691.07|0
1651569140000|2022-05-03 09:12:20|10691.3|10691.3|10694.85|10694.85|10694.85|10694.85|10691.3|10691.3|0
1651569160000|2022-05-03 09:12:40|10694.68|10694.68|10693.29|10693.29|10694.85|10694.85|10693.29|10693.29|0
1651569170000|2022-05-03 09:12:50|10692.94|10692.94|10693.06|10693.06|10693.29|10693.29|10692.94|10692.94|0
1651569180000|2022-05-03 09:13:00|10692.86|10692.86|10692.37|10692.37|10692.86|10692.86|10692.37|10692.37|0
1651569190000|2022-05-03 09:13:10|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1651569200000|2022-05-03 09:13:20|10692.31|10692.31|10692.38|10692.38|10692.38|10692.38|10692.31|10692.31|0
1651569210000|2022-05-03 09:13:30|10692.05|10692.05|10693.07|10693.07|10693.07|10693.07|10691.89|10691.89|0
1651569230000|2022-05-03 09:13:50|10693.18|10693.18|10693.22|10693.22|10693.22|10693.22|10693.07|10693.07|0
1651569240000|2022-05-03 09:14:00|10693.1|10693.1|10691.87|10691.87|10693.1|10693.1|10691.87|10691.87|0
1651569250000|2022-05-03 09:14:10|10690.9|10690.9|10690.45|10690.45|10690.9|10690.9|10690.45|10690.45|0
1651569260000|2022-05-03 09:14:20|10689.95|10689.95|10692.2|10692.2|10692.3|10692.3|10689.78|10689.78|0
1651569280000|2022-05-03 09:14:40|10691.99|10691.99|10687.02|10687.02|10691.99|10691.99|10685.15|10685.15|0
1651569290000|2022-05-03 09:14:50|10687.49|10687.49|10690.72|10690.72|10690.72|10690.72|10687.49|10687.49|0
1651569310000|2022-05-03 09:15:10|10692.67|10692.67|10692.71|10692.71|10692.71|10692.71|10692.25|10692.25|0
1651569330000|2022-05-03 09:15:30|10692.5|10692.5|10692.5|10692.5|10692.5|10692.5|10692.5|10692.5|0
1651569340000|2022-05-03 09:15:40|10692.62|10692.62|10692.9|10692.9|10692.9|10692.9|10692.62|10692.62|0
1651569370000|2022-05-03 09:16:10|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1651569400000|2022-05-03 09:16:40|10692.65|10692.65|10692.65|10692.65|10692.65|10692.65|10691.68|10691.68|0
1651569410000|2022-05-03 09:16:50|10692.77|10692.77|10693|10693|10693|10693|10692.77|10692.77|0
1651569420000|2022-05-03 09:17:00|10693.2|10693.2|10696.14|10696.14|10696.14|10696.14|10693.2|10693.2|0
1651569430000|2022-05-03 09:17:10|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|0
1651569440000|2022-05-03 09:17:20|10697.44|10697.44|10697.86|10697.86|10697.86|10697.86|10697.44|10697.44|0
1651569450000|2022-05-03 09:17:30|10698.37|10698.37|10698.16|10698.16|10698.37|10698.37|10698.06|10698.06|0
1651569460000|2022-05-03 09:17:40|10698.47|10698.47|10698.06|10698.06|10698.47|10698.47|10698.06|10698.06|0
1651569490000|2022-05-03 09:18:10|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|10696.69|0
1651569500000|2022-05-03 09:18:20|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|0
1651569510000|2022-05-03 09:18:30|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|0
1651569520000|2022-05-03 09:18:40|10696.67|10696.67|10692.66|10692.66|10696.82|10696.82|10692.66|10692.66|0
1651569530000|2022-05-03 09:18:50|10692.89|10692.89|10692.7|10692.7|10693.05|10693.05|10692.7|10692.7|0
1651569540000|2022-05-03 09:19:00|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|10692.44|0
1651569600000|2022-05-03 09:20:00|10692.67|10692.67|10692.9|10692.9|10692.9|10692.9|10692.67|10692.67|0
1651569610000|2022-05-03 09:20:10|10693.06|10693.06|10693.48|10693.48|10693.48|10693.48|10693.06|10693.06|0
1651569630000|2022-05-03 09:20:30|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|10693.08|0
1651569650000|2022-05-03 09:20:50|10692.87|10692.87|10693.48|10693.48|10693.48|10693.48|10692.87|10692.87|0
1651569660000|2022-05-03 09:21:00|10693.55|10693.55|10694.19|10694.19|10694.19|10694.19|10693.55|10693.55|0
1651569670000|2022-05-03 09:21:10|10694.27|10694.27|10694.19|10694.19|10694.27|10694.27|10694.19|10694.19|0
1651569680000|2022-05-03 09:21:20|10694.39|10694.39|10693.88|10693.88|10694.39|10694.39|10693.88|10693.88|0
1651569690000|2022-05-03 09:21:30|10693.81|10693.81|10693.81|10693.81|10693.81|10693.81|10693.81|10693.81|0
1651569700000|2022-05-03 09:21:40|10693.65|10693.65|10693.73|10693.73|10693.73|10693.73|10693.65|10693.65|0
1651569710000|2022-05-03 09:21:50|10692.55|10692.55|10692.55|10692.55|10692.55|10692.55|10692.55|10692.55|0
1651569720000|2022-05-03 09:22:00|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|10692.66|0
1651569730000|2022-05-03 09:22:10|10690.71|10690.71|10692.66|10692.66|10692.66|10692.66|10690.71|10690.71|0
1651569750000|2022-05-03 09:22:30|10692.4|10692.4|10692.43|10692.43|10692.43|10692.43|10692.4|10692.4|0
1651569770000|2022-05-03 09:22:50|10693.41|10693.41|10693.62|10693.62|10693.62|10693.62|10693.41|10693.41|0
1651569780000|2022-05-03 09:23:00|10693.41|10693.41|10692.22|10692.22|10693.41|10693.41|10692.22|10692.22|0
1651569790000|2022-05-03 09:23:10|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|0
1651569800000|2022-05-03 09:23:20|10692.14|10692.14|10691.94|10691.94|10692.14|10692.14|10691.94|10691.94|0
1651569830000|2022-05-03 09:23:50|10691.54|10691.54|10691.22|10691.22|10691.54|10691.54|10691.22|10691.22|0
1651569840000|2022-05-03 09:24:00|10691.15|10691.15|10690.78|10690.78|10691.15|10691.15|10690.78|10690.78|0
1651569880000|2022-05-03 09:24:40|10691.12|10691.12|10692.44|10692.44|10692.44|10692.44|10691.12|10691.12|0
1651569890000|2022-05-03 09:24:50|10692.56|10692.56|10690.61|10690.61|10692.56|10692.56|10690.61|10690.61|0
1651569910000|2022-05-03 09:25:10|10690.18|10690.18|10690.7|10690.7|10690.7|10690.7|10690.18|10690.18|0
1651569920000|2022-05-03 09:25:20|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|0
1651569950000|2022-05-03 09:25:50|10691.01|10691.01|10690.8|10690.8|10691.01|10691.01|10690.8|10690.8|0
1651569970000|2022-05-03 09:26:10|10691.19|10691.19|10691.79|10691.79|10691.79|10691.79|10690.99|10690.99|0
1651569980000|2022-05-03 09:26:20|10692.05|10692.05|10691.7|10691.7|10692.05|10692.05|10691.7|10691.7|0
1651569990000|2022-05-03 09:26:30|10691.83|10691.83|10691.83|10691.83|10691.83|10691.83|10691.83|10691.83|0
1651570000000|2022-05-03 09:26:40|10691.48|10691.48|10691.28|10691.28|10691.48|10691.48|10691.28|10691.28|0
1651570010000|2022-05-03 09:26:50|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|0
1651570020000|2022-05-03 09:27:00|10690.97|10690.97|10690.82|10690.82|10690.97|10690.97|10690.82|10690.82|0
1651570040000|2022-05-03 09:27:20|10691.22|10691.22|10691.38|10691.38|10691.62|10691.62|10691.22|10691.22|0
1651570050000|2022-05-03 09:27:30|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1651570060000|2022-05-03 09:27:40|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|0
1651570070000|2022-05-03 09:27:50|10690.55|10690.55|10690.55|10690.55|10690.55|10690.55|10690.55|10690.55|0
1651570080000|2022-05-03 09:28:00|10690.29|10690.29|10689.11|10689.11|10690.29|10690.29|10689.11|10689.11|0
1651570120000|2022-05-03 09:28:40|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|10690.29|0
1651570130000|2022-05-03 09:28:50|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|10690.42|0
1651570140000|2022-05-03 09:29:00|10690.74|10690.74|10690.74|10690.74|10690.74|10690.74|10690.74|10690.74|0
1651570150000|2022-05-03 09:29:10|10690.94|10690.94|10686.66|10686.66|10690.94|10690.94|10686.66|10686.66|0
1651570160000|2022-05-03 09:29:20|10686.31|10686.31|10686.31|10686.31|10686.31|10686.31|10686.31|10686.31|0
1651570180000|2022-05-03 09:29:40|10685.79|10685.79|10685.44|10685.44|10685.79|10685.79|10685.44|10685.44|0
1651570190000|2022-05-03 09:29:50|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|0
1651570200000|2022-05-03 09:30:00|10684.66|10684.66|10684.22|10684.22|10684.66|10684.66|10684.22|10684.22|0
1651570210000|2022-05-03 09:30:10|10684.1|10684.1|10684.1|10684.1|10684.1|10684.1|10683.15|10683.15|0
1651570220000|2022-05-03 09:30:20|10684.28|10684.28|10682.75|10682.75|10684.44|10684.44|10682.41|10682.41|0
1651570230000|2022-05-03 09:30:30|10682.52|10682.52|10681.9|10681.9|10682.52|10682.52|10681.9|10681.9|0
1651570240000|2022-05-03 09:30:40|10681.71|10681.71|10681.53|10681.53|10681.71|10681.71|10681.53|10681.53|0
1651570250000|2022-05-03 09:30:50|10681.45|10681.45|10681.66|10681.66|10681.66|10681.66|10681.45|10681.45|0
1651570260000|2022-05-03 09:31:00|10682.06|10682.06|10681.49|10681.49|10682.06|10682.06|10681.08|10681.08|0
1651570270000|2022-05-03 09:31:10|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|0
1651570280000|2022-05-03 09:31:20|10680.81|10680.81|10680.2|10680.2|10680.81|10680.81|10680.2|10680.2|0
1651570320000|2022-05-03 09:32:00|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|0
1651570430000|2022-05-03 09:33:50|10681.21|10681.21|10681.21|10681.21|10681.21|10681.21|10681.21|10681.21|0
1651570440000|2022-05-03 09:34:00|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|10680.88|0
1651570450000|2022-05-03 09:34:10|10681.05|10681.05|10679.67|10679.67|10681.05|10681.05|10679.27|10679.27|0
1651570460000|2022-05-03 09:34:20|10679.54|10679.54|10679.29|10679.29|10679.54|10679.54|10679.29|10679.29|0
1651570470000|2022-05-03 09:34:30|10679.49|10679.49|10679.03|10679.03|10679.49|10679.49|10679.03|10679.03|0
1651570490000|2022-05-03 09:34:50|10678.96|10678.96|10678.67|10678.67|10678.96|10678.96|10678.67|10678.67|0
1651570500000|2022-05-03 09:35:00|10678.92|10678.92|10680.11|10680.11|10680.5|10680.5|10678.69|10678.69|0
1651570510000|2022-05-03 09:35:10|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|0
1651570520000|2022-05-03 09:35:20|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|10680.2|0
1651570530000|2022-05-03 09:35:30|10680.32|10680.32|10679.92|10679.92|10680.32|10680.32|10679.92|10679.92|0
1651570540000|2022-05-03 09:35:40|10680|10680|10680.9|10680.9|10680.9|10680.9|10680|10680|0
1651570580000|2022-05-03 09:36:20|10680.5|10680.5|10679.78|10679.78|10680.5|10680.5|10679.78|10679.78|0
1651570590000|2022-05-03 09:36:30|10679.26|10679.26|10679.48|10679.48|10679.48|10679.48|10679.09|10679.09|0
1651570600000|2022-05-03 09:36:40|10679.3|10679.3|10676.37|10676.37|10679.3|10679.3|10676.37|10676.37|0
1651570610000|2022-05-03 09:36:50|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|0
1651570620000|2022-05-03 09:37:00|10676.24|10676.24|10674.94|10674.94|10676.24|10676.24|10674.94|10674.94|0
1651570630000|2022-05-03 09:37:10|10675.11|10675.11|10675|10675|10675.11|10675.11|10675|10675|0
1651570640000|2022-05-03 09:37:20|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|10674.82|0
1651570650000|2022-05-03 09:37:30|10675.21|10675.21|10675.21|10675.21|10675.21|10675.21|10675.21|10675.21|0
1651570670000|2022-05-03 09:37:50|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|10674.91|0
1651570680000|2022-05-03 09:38:00|10675.02|10675.02|10675.54|10675.54|10675.54|10675.54|10675.02|10675.02|0
1651570690000|2022-05-03 09:38:10|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|10675.74|0
1651570700000|2022-05-03 09:38:20|10676.31|10676.31|10676.82|10676.82|10676.82|10676.82|10676.31|10676.31|0
1651570710000|2022-05-03 09:38:30|10676.95|10676.95|10677.15|10677.15|10677.15|10677.15|10676.95|10676.95|0
1651570730000|2022-05-03 09:38:50|10677.28|10677.28|10676.7|10676.7|10677.28|10677.28|10676.7|10676.7|0
1651570760000|2022-05-03 09:39:20|10676.59|10676.59|10676.47|10676.47|10676.59|10676.59|10676.47|10676.47|0
1651570770000|2022-05-03 09:39:30|10676.73|10676.73|10677.1|10677.1|10677.1|10677.1|10676.73|10676.73|0
1651570780000|2022-05-03 09:39:40|10676.98|10676.98|10677.09|10677.09|10677.09|10677.09|10676.98|10676.98|0
1651570800000|2022-05-03 09:40:00|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|10676.98|0
1651570810000|2022-05-03 09:40:10|10677.19|10677.19|10678.75|10678.75|10678.75|10678.75|10676.68|10676.68|0
1651570820000|2022-05-03 09:40:20|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|0
1651570860000|2022-05-03 09:41:00|10677.92|10677.92|10676.87|10676.87|10677.92|10677.92|10676.87|10676.87|0
1651570880000|2022-05-03 09:41:20|10676.7|10676.7|10677.88|10677.88|10677.88|10677.88|10676.7|10676.7|0
1651570890000|2022-05-03 09:41:30|10678.01|10678.01|10677.8|10677.8|10678.01|10678.01|10677.8|10677.8|0
1651570910000|2022-05-03 09:41:50|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|0
1651570920000|2022-05-03 09:42:00|10678.89|10678.89|10681.05|10681.05|10681.05|10681.05|10678.89|10678.89|0
1651570930000|2022-05-03 09:42:10|10680.07|10680.07|10679.01|10679.01|10680.07|10680.07|10679.01|10679.01|0
1651570940000|2022-05-03 09:42:20|10679.23|10679.23|10679.48|10679.48|10679.48|10679.48|10679.23|10679.23|0
1651570950000|2022-05-03 09:42:30|10679.7|10679.7|10677.28|10677.28|10679.7|10679.7|10677.28|10677.28|0
1651570960000|2022-05-03 09:42:40|10677.39|10677.39|10677.6|10677.6|10677.6|10677.6|10677.39|10677.39|0
1651570980000|2022-05-03 09:43:00|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|0
1651570990000|2022-05-03 09:43:10|10677.56|10677.56|10677.52|10677.52|10677.69|10677.69|10677.52|10677.52|0
1651571000000|2022-05-03 09:43:20|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|10677.92|0
1651571010000|2022-05-03 09:43:30|10677.85|10677.85|10677.76|10677.76|10677.92|10677.92|10677.76|10677.76|0
1651571020000|2022-05-03 09:43:40|10677.83|10677.83|10677.7|10677.7|10677.83|10677.83|10677.7|10677.7|0
1651571030000|2022-05-03 09:43:50|10676.72|10676.72|10677.43|10677.43|10677.43|10677.43|10676.32|10676.32|0
1651571040000|2022-05-03 09:44:00|10679.39|10679.39|10679.56|10679.56|10679.56|10679.56|10679.39|10679.39|0
1651571050000|2022-05-03 09:44:10|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|10679.33|0
1651571060000|2022-05-03 09:44:20|10679.37|10679.37|10679.37|10679.37|10679.37|10679.37|10679.37|10679.37|0
1651571070000|2022-05-03 09:44:30|10679.03|10679.03|10678.8|10678.8|10679.03|10679.03|10678.69|10678.69|0
1651571100000|2022-05-03 09:45:00|10678.67|10678.67|10678.88|10678.88|10679.03|10679.03|10678.42|10678.42|0
1651571110000|2022-05-03 09:45:10|10679.03|10679.03|10678.96|10678.96|10679.03|10679.03|10678.96|10678.96|0
1651571120000|2022-05-03 09:45:20|10679.34|10679.34|10679.34|10679.34|10679.34|10679.34|10679.34|10679.34|0
1651571130000|2022-05-03 09:45:30|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|10679.47|0
1651571140000|2022-05-03 09:45:40|10679.3|10679.3|10676.25|10676.25|10679.3|10679.3|10676.25|10676.25|0
1651571150000|2022-05-03 09:45:50|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|10676.04|0
1651571160000|2022-05-03 09:46:00|10675.87|10675.87|10676.1|10676.1|10676.1|10676.1|10675.87|10675.87|0
1651571170000|2022-05-03 09:46:10|10676.22|10676.22|10674.84|10674.84|10676.22|10676.22|10674.84|10674.84|0
1651571190000|2022-05-03 09:46:30|10675.05|10675.05|10674.6|10674.6|10675.05|10675.05|10674.6|10674.6|0
1651571200000|2022-05-03 09:46:40|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|0
1651571210000|2022-05-03 09:46:50|10673.57|10673.57|10673.73|10673.73|10673.81|10673.81|10673.57|10673.57|0
1651571220000|2022-05-03 09:47:00|10673.52|10673.52|10673.52|10673.52|10673.52|10673.52|10673.52|10673.52|0
1651571230000|2022-05-03 09:47:10|10674.7|10674.7|10676.09|10676.09|10676.16|10676.16|10674.7|10674.7|0
1651571240000|2022-05-03 09:47:20|10676.49|10676.49|10676.49|10676.49|10676.89|10676.89|10676.49|10676.49|0
1651571250000|2022-05-03 09:47:30|10676.41|10676.41|10676.77|10676.77|10676.77|10676.77|10676.26|10676.26|0
1651571260000|2022-05-03 09:47:40|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|10676.89|0
1651571270000|2022-05-03 09:47:50|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|10678.07|0
1651571280000|2022-05-03 09:48:00|10678.12|10678.12|10678.12|10678.12|10678.52|10678.52|10678.12|10678.12|0
1651571300000|2022-05-03 09:48:20|10678.75|10678.75|10678.75|10678.75|10678.75|10678.75|10678.75|10678.75|0
1651571320000|2022-05-03 09:48:40|10679.01|10679.01|10679.12|10679.12|10679.12|10679.12|10679.01|10679.01|0
1651571330000|2022-05-03 09:48:50|10679.29|10679.29|10679.45|10679.45|10679.62|10679.62|10679.29|10679.29|0
1651571340000|2022-05-03 09:49:00|10679.62|10679.62|10679.49|10679.49|10679.62|10679.62|10679.49|10679.49|0
1651571350000|2022-05-03 09:49:10|10679.51|10679.51|10679.68|10679.68|10679.68|10679.68|10679.51|10679.51|0
1651571360000|2022-05-03 09:49:20|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|10679.73|0
1651571370000|2022-05-03 09:49:30|10679.56|10679.56|10679.73|10679.73|10679.73|10679.73|10679.56|10679.56|0
1651571380000|2022-05-03 09:49:40|10679.96|10679.96|10678.88|10678.88|10680.03|10680.03|10678.88|10678.88|0
1651571390000|2022-05-03 09:49:50|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|10678.49|0
1651571400000|2022-05-03 09:50:00|10678.62|10678.62|10678.52|10678.52|10678.72|10678.72|10678.52|10678.52|0
1651571410000|2022-05-03 09:50:10|10677.54|10677.54|10676.36|10676.36|10677.54|10677.54|10676.36|10676.36|0
1651571450000|2022-05-03 09:50:50|10676.02|10676.02|10675.87|10675.87|10676.02|10676.02|10675.69|10675.69|0
1651571460000|2022-05-03 09:51:00|10676.23|10676.23|10675.25|10675.25|10676.23|10676.23|10675.25|10675.25|0
1651571470000|2022-05-03 09:51:10|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|10675.3|0
1651571480000|2022-05-03 09:51:20|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|0
1651571490000|2022-05-03 09:51:30|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|0
1651571500000|2022-05-03 09:51:40|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|10678.64|0
1651571510000|2022-05-03 09:51:50|10678.51|10678.51|10680.41|10680.41|10680.41|10680.41|10678.51|10678.51|0
1651571520000|2022-05-03 09:52:00|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|10680.52|0
1651571530000|2022-05-03 09:52:10|10680.65|10680.65|10680.65|10680.65|10680.65|10680.65|10680.65|10680.65|0
1651571540000|2022-05-03 09:52:20|10680.91|10680.91|10680.74|10680.74|10680.91|10680.91|10680.74|10680.74|0
1651571550000|2022-05-03 09:52:30|10680.41|10680.41|10679.59|10679.59|10680.57|10680.57|10679.59|10679.59|0
1651571560000|2022-05-03 09:52:40|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|0
1651571570000|2022-05-03 09:52:50|10676.31|10676.31|10676.31|10676.31|10676.71|10676.71|10676.31|10676.31|0
1651571580000|2022-05-03 09:53:00|10676.43|10676.43|10676.08|10676.08|10676.43|10676.43|10676.08|10676.08|0
1651571620000|2022-05-03 09:53:40|10677.27|10677.27|10677.66|10677.66|10677.66|10677.66|10677.27|10677.27|0
1651571650000|2022-05-03 09:54:10|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|10677.83|0
1651571660000|2022-05-03 09:54:20|10678.04|10678.04|10681.37|10681.37|10681.37|10681.37|10678.04|10678.04|0
1651571670000|2022-05-03 09:54:30|10681.71|10681.71|10681.58|10681.58|10681.92|10681.92|10681.58|10681.58|0
1651571680000|2022-05-03 09:54:40|10681.41|10681.41|10679.45|10679.45|10681.41|10681.41|10679.45|10679.45|0
1651571690000|2022-05-03 09:54:50|10679.24|10679.24|10679.85|10679.85|10679.85|10679.85|10679.24|10679.24|0
1651571700000|2022-05-03 09:55:00|10679.68|10679.68|10685.18|10685.18|10685.18|10685.18|10679.48|10679.48|0
1651571710000|2022-05-03 09:55:10|10685.01|10685.01|10684.1|10684.1|10685.01|10685.01|10684.1|10684.1|0
1651571720000|2022-05-03 09:55:20|10684.44|10684.44|10684.23|10684.23|10684.61|10684.61|10684.23|10684.23|0
1651571730000|2022-05-03 09:55:30|10684|10684|10684.78|10684.78|10684.78|10684.78|10684|10684|0
1651571750000|2022-05-03 09:55:50|10684.93|10684.93|10684.85|10684.85|10684.93|10684.93|10684.85|10684.85|0
1651571760000|2022-05-03 09:56:00|10685.2|10685.2|10685.89|10685.89|10685.89|10685.89|10684.7|10684.7|0
1651571770000|2022-05-03 09:56:10|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|10686.68|0
1651571780000|2022-05-03 09:56:20|10686.51|10686.51|10685.53|10685.53|10686.51|10686.51|10683.74|10683.74|0
1651571790000|2022-05-03 09:56:30|10685.66|10685.66|10685.29|10685.29|10685.66|10685.66|10685.29|10685.29|0
1651571810000|2022-05-03 09:56:50|10685.13|10685.13|10685.06|10685.06|10685.13|10685.13|10685.06|10685.06|0
1651571820000|2022-05-03 09:57:00|10684.98|10684.98|10684.46|10684.46|10684.98|10684.98|10684.46|10684.46|0
1651571840000|2022-05-03 09:57:20|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|10684.26|0
1651571860000|2022-05-03 09:57:40|10683.95|10683.95|10683.8|10683.8|10683.95|10683.95|10683.8|10683.8|0
1651571870000|2022-05-03 09:57:50|10684.14|10684.14|10683.59|10683.59|10684.14|10684.14|10683.59|10683.59|0
1651571880000|2022-05-03 09:58:00|10683.76|10683.76|10683.76|10683.76|10683.76|10683.76|10683.76|10683.76|0
1651571890000|2022-05-03 09:58:10|10683.64|10683.64|10683.76|10683.76|10683.76|10683.76|10683.64|10683.64|0
1651571910000|2022-05-03 09:58:30|10684.2|10684.2|10684.37|10684.37|10684.37|10684.37|10684.2|10684.2|0
1651571930000|2022-05-03 09:58:50|10684.54|10684.54|10682.89|10682.89|10684.54|10684.54|10682.89|10682.89|0
1651571950000|2022-05-03 09:59:10|10681.71|10681.71|10680.39|10680.39|10681.71|10681.71|10680.22|10680.22|0
1651571960000|2022-05-03 09:59:20|10680.13|10680.13|10680.13|10680.13|10680.13|10680.13|10680.13|10680.13|0
1651571970000|2022-05-03 09:59:30|10680.55|10680.55|10679.38|10679.38|10680.55|10680.55|10679.38|10679.38|0
1651571980000|2022-05-03 09:59:40|10679.59|10679.59|10678.18|10678.18|10679.59|10679.59|10678.18|10678.18|0
1651572000000|2022-05-03 10:00:00|10678.39|10678.39|10678.6|10678.6|10678.6|10678.6|10678.39|10678.39|0
1651572010000|2022-05-03 10:00:10|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|10678.34|0
1651572020000|2022-05-03 10:00:20|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|10677.94|0
1651572030000|2022-05-03 10:00:30|10678.29|10678.29|10678.38|10678.38|10678.7|10678.7|10678.29|10678.29|0
1651572040000|2022-05-03 10:00:40|10678.77|10678.77|10678.77|10678.77|10678.77|10678.77|10678.77|10678.77|0
1651572050000|2022-05-03 10:00:50|10679.28|10679.28|10679.28|10679.28|10679.28|10679.28|10679.28|10679.28|0
1651572060000|2022-05-03 10:01:00|10679.01|10679.01|10679.01|10679.01|10679.01|10679.01|10679.01|10679.01|0
1651572090000|2022-05-03 10:01:30|10678.8|10678.8|10678.59|10678.59|10679.01|10679.01|10678.59|10678.59|0
1651572100000|2022-05-03 10:01:40|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|10678.7|0
1651572110000|2022-05-03 10:01:50|10678.83|10678.83|10679.52|10679.52|10679.52|10679.52|10678.83|10678.83|0
1651572130000|2022-05-03 10:02:10|10679.69|10679.69|10679.97|10679.97|10679.97|10679.97|10679.69|10679.69|0
1651572140000|2022-05-03 10:02:20|10680.04|10680.04|10679.92|10679.92|10680.04|10680.04|10679.92|10679.92|0
1651572160000|2022-05-03 10:02:40|10678.94|10678.94|10678.94|10678.94|10678.94|10678.94|10678.94|10678.94|0
1651572180000|2022-05-03 10:03:00|10679.12|10679.12|10680.09|10680.09|10680.09|10680.09|10679.12|10679.12|0
1651572210000|2022-05-03 10:03:30|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|0
1651572220000|2022-05-03 10:03:40|10680.55|10680.55|10680.27|10680.27|10680.75|10680.75|10680.27|10680.27|0
1651572230000|2022-05-03 10:03:50|10680.44|10680.44|10680.44|10680.44|10680.44|10680.44|10680.44|10680.44|0
1651572240000|2022-05-03 10:04:00|10680.56|10680.56|10680.77|10680.77|10680.77|10680.77|10680.56|10680.56|0
1651572250000|2022-05-03 10:04:10|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|10681.03|0
1651572300000|2022-05-03 10:05:00|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|10681.89|0
1651572310000|2022-05-03 10:05:10|10681.49|10681.49|10678.84|10678.84|10681.49|10681.49|10678.84|10678.84|0
1651572320000|2022-05-03 10:05:20|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|10678.58|0
1651572330000|2022-05-03 10:05:30|10678.93|10678.93|10680.03|10680.03|10680.03|10680.03|10678.93|10678.93|0
1651572360000|2022-05-03 10:06:00|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|10679.83|0
1651572390000|2022-05-03 10:06:30|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|10680.17|0
1651572410000|2022-05-03 10:06:50|10678.99|10678.99|10678.99|10678.99|10679.97|10679.97|10678.99|10678.99|0
1651572420000|2022-05-03 10:07:00|10678.01|10678.01|10677.67|10677.67|10678.01|10678.01|10677.67|10677.67|0
1651572440000|2022-05-03 10:07:20|10678.06|10678.06|10678.86|10678.86|10678.86|10678.86|10678.06|10678.06|0
1651572450000|2022-05-03 10:07:30|10678.46|10678.46|10678.04|10678.04|10678.46|10678.46|10678.04|10678.04|0
1651572460000|2022-05-03 10:07:40|10678.22|10678.22|10678.11|10678.11|10678.22|10678.22|10678.11|10678.11|0
1651572470000|2022-05-03 10:07:50|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|10677.95|0
1651572510000|2022-05-03 10:08:30|10678.93|10678.93|10679.62|10679.62|10679.62|10679.62|10678.93|10678.93|0
1651572520000|2022-05-03 10:08:40|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|0
1651572540000|2022-05-03 10:09:00|10680.52|10680.52|10679.19|10679.19|10680.52|10680.52|10678.99|10678.99|0
1651572550000|2022-05-03 10:09:10|10678.01|10678.01|10678.24|10678.24|10678.24|10678.24|10678.01|10678.01|0
1651572560000|2022-05-03 10:09:20|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|10677.06|0
1651572570000|2022-05-03 10:09:30|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|0
1651572580000|2022-05-03 10:09:40|10676.78|10676.78|10676.78|10676.78|10676.78|10676.78|10676.78|10676.78|0
1651572600000|2022-05-03 10:10:00|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|10676.66|0
1651572610000|2022-05-03 10:10:10|10676.59|10676.59|10676.61|10676.61|10676.73|10676.73|10676.59|10676.59|0
1651572620000|2022-05-03 10:10:20|10676.68|10676.68|10673.35|10673.35|10676.89|10676.89|10673.22|10673.22|0
1651572630000|2022-05-03 10:10:30|10673.05|10673.05|10672.98|10672.98|10673.05|10673.05|10672.98|10672.98|0
1651572650000|2022-05-03 10:10:50|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|10672.21|0
1651572660000|2022-05-03 10:11:00|10672.55|10672.55|10672.89|10672.89|10672.89|10672.89|10672.55|10672.55|0
1651572670000|2022-05-03 10:11:10|10673.62|10673.62|10673.67|10673.67|10673.83|10673.83|10673.62|10673.62|0
1651572680000|2022-05-03 10:11:20|10673.6|10673.6|10673.45|10673.45|10673.66|10673.66|10673.45|10673.45|0
1651572690000|2022-05-03 10:11:30|10673.22|10673.22|10673.04|10673.04|10673.22|10673.22|10673.04|10673.04|0
1651572720000|2022-05-03 10:12:00|10672.78|10672.78|10670.29|10670.29|10672.78|10672.78|10670.29|10670.29|0
1651572730000|2022-05-03 10:12:10|10670.23|10670.23|10670.16|10670.16|10670.23|10670.23|10670.16|10670.16|0
1651572740000|2022-05-03 10:12:20|10671.34|10671.34|10671.34|10671.34|10671.42|10671.42|10671.34|10671.34|0
1651572750000|2022-05-03 10:12:30|10671.07|10671.07|10671.55|10671.55|10671.55|10671.55|10671.07|10671.07|0
1651572760000|2022-05-03 10:12:40|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|0
1651572800000|2022-05-03 10:13:20|10671.26|10671.26|10671.37|10671.37|10671.37|10671.37|10671.26|10671.26|0
1651572810000|2022-05-03 10:13:30|10671.77|10671.77|10672.1|10672.1|10672.1|10672.1|10671.77|10671.77|0
1651572820000|2022-05-03 10:13:40|10672.31|10672.31|10674.75|10674.75|10674.75|10674.75|10672.31|10672.31|0
1651572840000|2022-05-03 10:14:00|10674.63|10674.63|10674.63|10674.63|10674.63|10674.63|10674.63|10674.63|0
1651572860000|2022-05-03 10:14:20|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|0
1651572880000|2022-05-03 10:14:40|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|10674.93|0
1651572890000|2022-05-03 10:14:50|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|10674.8|0
1651572910000|2022-05-03 10:15:10|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|0
1651572930000|2022-05-03 10:15:30|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|10674.06|0
1651572940000|2022-05-03 10:15:40|10673.8|10673.8|10672.47|10672.47|10673.8|10673.8|10672.1|10672.1|0
1651572950000|2022-05-03 10:15:50|10672.13|10672.13|10670.55|10670.55|10672.13|10672.13|10670.55|10670.55|0
1651572960000|2022-05-03 10:16:00|10670.08|10670.08|10670.28|10670.28|10670.28|10670.28|10670.08|10670.08|0
1651572970000|2022-05-03 10:16:10|10667.91|10667.91|10668.86|10668.86|10668.86|10668.86|10667.91|10667.91|0
1651572980000|2022-05-03 10:16:20|10669.12|10669.12|10668.49|10668.49|10669.12|10669.12|10668.28|10668.28|0
1651572990000|2022-05-03 10:16:30|10668.28|10668.28|10665.56|10665.56|10668.28|10668.28|10665.56|10665.56|0
1651573000000|2022-05-03 10:16:40|10665.42|10665.42|10665.42|10665.42|10665.42|10665.42|10665.42|10665.42|0
1651573010000|2022-05-03 10:16:50|10665.49|10665.49|10663.6|10663.6|10665.49|10665.49|10663.6|10663.6|0
1651573020000|2022-05-03 10:17:00|10663.26|10663.26|10662.64|10662.64|10663.26|10663.26|10662.28|10662.28|0
1651573030000|2022-05-03 10:17:10|10662.24|10662.24|10662.06|10662.06|10662.37|10662.37|10662.06|10662.06|0
1651573050000|2022-05-03 10:17:30|10660.64|10660.64|10660.3|10660.3|10660.64|10660.64|10660.3|10660.3|0
1651573070000|2022-05-03 10:17:50|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|0
1651573080000|2022-05-03 10:18:00|10660.1|10660.1|10660.1|10660.1|10660.1|10660.1|10660.1|10660.1|0
1651573090000|2022-05-03 10:18:10|10660.79|10660.79|10661.27|10661.27|10661.27|10661.27|10660.79|10660.79|0
1651573110000|2022-05-03 10:18:30|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|0
1651573120000|2022-05-03 10:18:40|10660.02|10660.02|10660.02|10660.02|10660.02|10660.02|10660.02|10660.02|0
1651573160000|2022-05-03 10:19:20|10660.17|10660.17|10659.22|10659.22|10660.32|10660.32|10659.22|10659.22|0
1651573180000|2022-05-03 10:19:40|10659.01|10659.01|10658.85|10658.85|10659.01|10659.01|10658.85|10658.85|0
1651573200000|2022-05-03 10:20:00|10658.35|10658.35|10656.97|10656.97|10658.74|10658.74|10656.11|10656.11|0
1651573210000|2022-05-03 10:20:10|10656.85|10656.85|10653.59|10653.59|10656.85|10656.85|10653.59|10653.59|0
1651573220000|2022-05-03 10:20:20|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|0
1651573240000|2022-05-03 10:20:40|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|10652.5|0
1651573250000|2022-05-03 10:20:50|10652.58|10652.58|10652.58|10652.58|10652.58|10652.58|10652.42|10652.42|0
1651573260000|2022-05-03 10:21:00|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|0
1651573270000|2022-05-03 10:21:10|10650.98|10650.98|10651.45|10651.45|10651.45|10651.45|10650.98|10650.98|0
1651573290000|2022-05-03 10:21:30|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|10651.97|0
1651573300000|2022-05-03 10:21:40|10652.47|10652.47|10652.59|10652.59|10652.59|10652.59|10652.47|10652.47|0
1651573310000|2022-05-03 10:21:50|10652.07|10652.07|10651.95|10651.95|10652.35|10652.35|10651.95|10651.95|0
1651573320000|2022-05-03 10:22:00|10650.97|10650.97|10646.94|10646.94|10650.97|10650.97|10646.94|10646.94|0
1651573330000|2022-05-03 10:22:10|10646.83|10646.83|10645.92|10645.92|10646.83|10646.83|10644.76|10644.76|0
1651573340000|2022-05-03 10:22:20|10646.86|10646.86|10647.11|10647.11|10647.54|10647.54|10646.86|10646.86|0
1651573350000|2022-05-03 10:22:30|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|10646.61|0
1651573360000|2022-05-03 10:22:40|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|10646.33|0
1651573380000|2022-05-03 10:23:00|10645.86|10645.86|10645.88|10645.88|10646.28|10646.28|10645.86|10645.86|0
1651573390000|2022-05-03 10:23:10|10645.53|10645.53|10645.53|10645.53|10645.53|10645.53|10645.46|10645.46|0
1651573400000|2022-05-03 10:23:20|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|0
1651573410000|2022-05-03 10:23:30|10645.38|10645.38|10645.38|10645.38|10645.38|10645.38|10645.38|10645.38|0
1651573420000|2022-05-03 10:23:40|10645.22|10645.22|10644.67|10644.67|10645.22|10645.22|10644.67|10644.67|0
1651573440000|2022-05-03 10:24:00|10642.78|10642.78|10643.33|10643.33|10643.33|10643.33|10642.78|10642.78|0
1651573450000|2022-05-03 10:24:10|10643.25|10643.25|10643.25|10643.25|10643.25|10643.25|10643.25|10643.25|0
1651573460000|2022-05-03 10:24:20|10643.08|10643.08|10642.11|10642.11|10643.08|10643.08|10642.11|10642.11|0
1651573470000|2022-05-03 10:24:30|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|10642.58|0
1651573480000|2022-05-03 10:24:40|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|10642.18|0
1651573490000|2022-05-03 10:24:50|10641.71|10641.71|10640.76|10640.76|10641.71|10641.71|10640.76|10640.76|0
1651573500000|2022-05-03 10:25:00|10640.37|10640.37|10640.76|10640.76|10640.76|10640.76|10640.37|10640.37|0
1651573520000|2022-05-03 10:25:20|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|10640.16|0
1651573530000|2022-05-03 10:25:30|10640.63|10640.63|10640.02|10640.02|10640.63|10640.63|10640.02|10640.02|0
1651573540000|2022-05-03 10:25:40|10641.47|10641.47|10640.93|10640.93|10641.59|10641.59|10640.93|10640.93|0
1651573550000|2022-05-03 10:25:50|10640.7|10640.7|10640.7|10640.7|10640.7|10640.7|10640.7|10640.7|0
1651573560000|2022-05-03 10:26:00|10639.76|10639.76|10640.11|10640.11|10640.11|10640.11|10639.12|10639.12|0
1651573570000|2022-05-03 10:26:10|10639.89|10639.89|10639.43|10639.43|10639.89|10639.89|10639.43|10639.43|0
1651573590000|2022-05-03 10:26:30|10639.55|10639.55|10639.67|10639.67|10639.67|10639.67|10639.55|10639.55|0
1651573610000|2022-05-03 10:26:50|10640.14|10640.14|10641.87|10641.87|10642.03|10642.03|10640.14|10640.14|0
1651573620000|2022-05-03 10:27:00|10640.93|10640.93|10641.9|10641.9|10641.9|10641.9|10640.45|10640.45|0
1651573640000|2022-05-03 10:27:20|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|10641.43|0
1651573660000|2022-05-03 10:27:40|10641.49|10641.49|10641.56|10641.56|10641.56|10641.56|10641.49|10641.49|0
1651573670000|2022-05-03 10:27:50|10641.77|10641.77|10641.61|10641.61|10641.77|10641.77|10641.61|10641.61|0
1651573680000|2022-05-03 10:28:00|10641.54|10641.54|10641.79|10641.79|10641.79|10641.79|10641.54|10641.54|0
1651573690000|2022-05-03 10:28:10|10642.26|10642.26|10642.26|10642.26|10642.26|10642.26|10642.26|10642.26|0
1651573700000|2022-05-03 10:28:20|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|0
1651573710000|2022-05-03 10:28:30|10642.27|10642.27|10642.7|10642.7|10642.7|10642.7|10642.27|10642.27|0
1651573730000|2022-05-03 10:28:50|10642.58|10642.58|10642.7|10642.7|10642.7|10642.7|10642.58|10642.58|0
1651573750000|2022-05-03 10:29:10|10641.75|10641.75|10642.15|10642.15|10642.54|10642.54|10641.75|10641.75|0
1651573760000|2022-05-03 10:29:20|10641.82|10641.82|10640.84|10640.84|10641.82|10641.82|10640.84|10640.84|0
1651573780000|2022-05-03 10:29:40|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|0
1651573800000|2022-05-03 10:30:00|10640.8|10640.8|10640.8|10640.8|10640.8|10640.8|10640.33|10640.33|0
1651573810000|2022-05-03 10:30:10|10641.2|10641.2|10641.2|10641.2|10641.2|10641.2|10641.2|10641.2|0
1651573820000|2022-05-03 10:30:20|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|10640.73|0
1651573830000|2022-05-03 10:30:30|10640.33|10640.33|10640.1|10640.1|10640.33|10640.33|10640.02|10640.02|0
1651573840000|2022-05-03 10:30:40|10640.02|10640.02|10637.67|10637.67|10640.1|10640.1|10637.67|10637.67|0
1651573860000|2022-05-03 10:31:00|10637.51|10637.51|10638.49|10638.49|10638.49|10638.49|10637.51|10637.51|0
1651573870000|2022-05-03 10:31:10|10638.29|10638.29|10639.61|10639.61|10639.61|10639.61|10638.29|10638.29|0
1651573880000|2022-05-03 10:31:20|10638.64|10638.64|10638.53|10638.53|10638.64|10638.64|10638.53|10638.53|0
1651573890000|2022-05-03 10:31:30|10638.02|10638.02|10637.76|10637.76|10638.02|10638.02|10637.76|10637.76|0
1651573910000|2022-05-03 10:31:50|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|10637.25|0
1651573920000|2022-05-03 10:32:00|10636.78|10636.78|10637.33|10637.33|10637.33|10637.33|10636.78|10636.78|0
1651573930000|2022-05-03 10:32:10|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|10637.8|0
1651573940000|2022-05-03 10:32:20|10638.28|10638.28|10638.28|10638.28|10638.28|10638.28|10638.28|10638.28|0
1651573950000|2022-05-03 10:32:30|10638.39|10638.39|10639.09|10639.09|10639.69|10639.69|10638.39|10638.39|0
1651573960000|2022-05-03 10:32:40|10638.62|10638.62|10638.62|10638.62|10638.62|10638.62|10638.62|10638.62|0
1651573980000|2022-05-03 10:33:00|10638.5|10638.5|10638.27|10638.27|10638.5|10638.5|10638.27|10638.27|0
1651574000000|2022-05-03 10:33:20|10638.69|10638.69|10638.95|10638.95|10638.95|10638.95|10638.69|10638.69|0
1651574010000|2022-05-03 10:33:30|10639.47|10639.47|10641.85|10641.85|10642.24|10642.24|10639.47|10639.47|0
1651574030000|2022-05-03 10:33:50|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|10642.08|0
1651574050000|2022-05-03 10:34:10|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|0
1651574060000|2022-05-03 10:34:20|10641.03|10641.03|10641.03|10641.03|10641.03|10641.03|10641.03|10641.03|0
1651574070000|2022-05-03 10:34:30|10641.26|10641.26|10643.11|10643.11|10643.11|10643.11|10641.26|10641.26|0
1651574080000|2022-05-03 10:34:40|10643.51|10643.51|10643.39|10643.39|10643.91|10643.91|10643.39|10643.39|0
1651574090000|2022-05-03 10:34:50|10643.28|10643.28|10643.28|10643.28|10643.28|10643.28|10643.28|10643.28|0
1651574100000|2022-05-03 10:35:00|10642.8|10642.8|10643.32|10643.32|10643.32|10643.32|10642.8|10642.8|0
1651574110000|2022-05-03 10:35:10|10643.8|10643.8|10642.85|10642.85|10643.8|10643.8|10642.85|10642.85|0
1651574150000|2022-05-03 10:35:50|10642.75|10642.75|10642.68|10642.68|10642.75|10642.75|10642.68|10642.68|0
1651574160000|2022-05-03 10:36:00|10642.21|10642.21|10641.73|10641.73|10642.68|10642.68|10641.73|10641.73|0
1651574170000|2022-05-03 10:36:10|10642.21|10642.21|10645.93|10645.93|10646.14|10646.14|10642.21|10642.21|0
1651574180000|2022-05-03 10:36:20|10646.88|10646.88|10647.08|10647.08|10647.08|10647.08|10646.88|10646.88|0
1651574190000|2022-05-03 10:36:30|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|0
1651574200000|2022-05-03 10:36:40|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|0
1651574220000|2022-05-03 10:37:00|10647.73|10647.73|10647.47|10647.47|10647.73|10647.73|10647.47|10647.47|0
1651574230000|2022-05-03 10:37:10|10647.81|10647.81|10648.33|10648.33|10648.33|10648.33|10647.81|10647.81|0
1651574240000|2022-05-03 10:37:20|10648.17|10648.17|10647.6|10647.6|10648.17|10648.17|10647.6|10647.6|0
1651574250000|2022-05-03 10:37:30|10645.71|10645.71|10645.39|10645.39|10645.71|10645.71|10645.08|10645.08|0
1651574260000|2022-05-03 10:37:40|10645.22|10645.22|10644.01|10644.01|10645.69|10645.69|10644.01|10644.01|0
1651574270000|2022-05-03 10:37:50|10643.94|10643.94|10642.56|10642.56|10644.01|10644.01|10642.56|10642.56|0
1651574280000|2022-05-03 10:38:00|10642.21|10642.21|10642.36|10642.36|10642.44|10642.44|10642.21|10642.21|0
1651574290000|2022-05-03 10:38:10|10642.21|10642.21|10643.22|10643.22|10643.22|10643.22|10642.21|10642.21|0
1651574300000|2022-05-03 10:38:20|10644.2|10644.2|10644.2|10644.2|10644.2|10644.2|10644.2|10644.2|0
1651574310000|2022-05-03 10:38:30|10644.33|10644.33|10644.4|10644.4|10644.4|10644.4|10644.2|10644.2|0
1651574320000|2022-05-03 10:38:40|10644.56|10644.56|10644.8|10644.8|10644.8|10644.8|10644.56|10644.56|0
1651574330000|2022-05-03 10:38:50|10644.96|10644.96|10646.91|10646.91|10647.38|10647.38|10644.96|10644.96|0
1651574340000|2022-05-03 10:39:00|10646.44|10646.44|10645.96|10645.96|10646.44|10646.44|10645.96|10645.96|0
1651574350000|2022-05-03 10:39:10|10645.8|10645.8|10645.47|10645.47|10645.8|10645.8|10645.47|10645.47|0
1651574360000|2022-05-03 10:39:20|10645.26|10645.26|10645.26|10645.26|10645.26|10645.26|10645.26|10645.26|0
1651574370000|2022-05-03 10:39:30|10645.28|10645.28|10644.33|10644.33|10645.28|10645.28|10644.33|10644.33|0
1651574380000|2022-05-03 10:39:40|10644.68|10644.68|10644.68|10644.68|10644.68|10644.68|10644.68|10644.68|0
1651574400000|2022-05-03 10:40:00|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|10644.56|0
1651574420000|2022-05-03 10:40:20|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|0
1651574430000|2022-05-03 10:40:30|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|10644.79|0
1651574450000|2022-05-03 10:40:50|10643.85|10643.85|10643.85|10643.85|10643.85|10643.85|10643.73|10643.73|0
1651574460000|2022-05-03 10:41:00|10644|10644|10644|10644|10644|10644|10644|10644|0
1651574470000|2022-05-03 10:41:10|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|0
1651574480000|2022-05-03 10:41:20|10645.09|10645.09|10644.14|10644.14|10646.07|10646.07|10644.14|10644.14|0
1651574490000|2022-05-03 10:41:30|10643.67|10643.67|10641.39|10641.39|10643.67|10643.67|10641.39|10641.39|0
1651574500000|2022-05-03 10:41:40|10641.04|10641.04|10642.18|10642.18|10642.18|10642.18|10641.04|10641.04|0
1651574510000|2022-05-03 10:41:50|10641.97|10641.97|10641.5|10641.5|10641.97|10641.97|10641.5|10641.5|0
1651574520000|2022-05-03 10:42:00|10641.24|10641.24|10641.75|10641.75|10642.22|10642.22|10641.24|10641.24|0
1651574530000|2022-05-03 10:42:10|10640.8|10640.8|10642.97|10642.97|10642.97|10642.97|10640.8|10640.8|0
1651574550000|2022-05-03 10:42:30|10642.83|10642.83|10642.6|10642.6|10642.83|10642.83|10641.62|10641.62|0
1651574560000|2022-05-03 10:42:40|10642.13|10642.13|10641.55|10641.55|10642.13|10642.13|10641.15|10641.15|0
1651574570000|2022-05-03 10:42:50|10642.52|10642.52|10642.19|10642.19|10642.52|10642.52|10642.19|10642.19|0
1651574580000|2022-05-03 10:43:00|10643.17|10643.17|10641.86|10641.86|10643.17|10643.17|10641.86|10641.86|0
1651574590000|2022-05-03 10:43:10|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|10642.84|0
1651574600000|2022-05-03 10:43:20|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|0
1651574610000|2022-05-03 10:43:30|10643.7|10643.7|10645.49|10645.49|10645.49|10645.49|10643.7|10643.7|0
1651574620000|2022-05-03 10:43:40|10646.47|10646.47|10646.35|10646.35|10646.47|10646.47|10646.35|10646.35|0
1651574630000|2022-05-03 10:43:50|10646.48|10646.48|10646.36|10646.36|10646.48|10646.48|10646.36|10646.36|0
1651574650000|2022-05-03 10:44:10|10645.39|10645.39|10646.82|10646.82|10646.82|10646.82|10645.39|10645.39|0
1651574660000|2022-05-03 10:44:20|10647.02|10647.02|10647.35|10647.35|10647.47|10647.47|10647.02|10647.02|0
1651574670000|2022-05-03 10:44:30|10647.01|10647.01|10647.98|10647.98|10647.98|10647.98|10647.01|10647.01|0
1651574680000|2022-05-03 10:44:40|10647.51|10647.51|10647.51|10647.51|10647.51|10647.51|10647.51|10647.51|0
1651574690000|2022-05-03 10:44:50|10647.2|10647.2|10644.46|10644.46|10648.81|10648.81|10643.74|10643.74|0
1651574700000|2022-05-03 10:45:00|10644.93|10644.93|10646.48|10646.48|10646.85|10646.85|10644.93|10644.93|0
1651574710000|2022-05-03 10:45:10|10647.46|10647.46|10647.13|10647.13|10647.46|10647.46|10647.13|10647.13|0
1651574720000|2022-05-03 10:45:20|10646.79|10646.79|10646.95|10646.95|10647.92|10647.92|10645.97|10645.97|0
1651574730000|2022-05-03 10:45:30|10646.48|10646.48|10647.46|10647.46|10647.46|10647.46|10646.48|10646.48|0
1651574740000|2022-05-03 10:45:40|10645.5|10645.5|10646.48|10646.48|10647.46|10647.46|10645.5|10645.5|0
1651574750000|2022-05-03 10:45:50|10646.82|10646.82|10647.6|10647.6|10647.8|10647.8|10646.62|10646.62|0
1651574760000|2022-05-03 10:46:00|10647.4|10647.4|10641.72|10641.72|10647.4|10647.4|10641.72|10641.72|0
1651574770000|2022-05-03 10:46:10|10640.4|10640.4|10641.07|10641.07|10641.95|10641.95|10640|10640|0
1651574780000|2022-05-03 10:46:20|10641.23|10641.23|10640.41|10640.41|10641.39|10641.39|10640.41|10640.41|0
1651574790000|2022-05-03 10:46:30|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|0
1651574800000|2022-05-03 10:46:40|10638.52|10638.52|10638.59|10638.59|10638.59|10638.59|10637.54|10637.54|0
1651574810000|2022-05-03 10:46:50|10638.47|10638.47|10634.74|10634.74|10638.47|10638.47|10634.74|10634.74|0
1651574820000|2022-05-03 10:47:00|10634.39|10634.39|10625.06|10625.06|10634.39|10634.39|10625.06|10625.06|0
1651574830000|2022-05-03 10:47:10|10624.64|10624.64|10624.88|10624.88|10624.88|10624.88|10624.64|10624.64|0
1651574840000|2022-05-03 10:47:20|10625.2|10625.2|10628.1|10628.1|10628.1|10628.1|10625.2|10625.2|0
1651574850000|2022-05-03 10:47:30|10627.99|10627.99|10627.99|10627.99|10627.99|10627.99|10627.99|10627.99|0
1651574860000|2022-05-03 10:47:40|10627.91|10627.91|10627.83|10627.83|10627.91|10627.91|10627.83|10627.83|0
1651574880000|2022-05-03 10:48:00|10626.85|10626.85|10626.19|10626.19|10627.01|10627.01|10626.03|10626.03|0
1651574890000|2022-05-03 10:48:10|10626.11|10626.11|10625.95|10625.95|10626.11|10626.11|10625.95|10625.95|0
1651574900000|2022-05-03 10:48:20|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|10625.48|0
1651574910000|2022-05-03 10:48:30|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|10625.37|0
1651574920000|2022-05-03 10:48:40|10625.2|10625.2|10625.37|10625.37|10625.37|10625.37|10625.2|10625.2|0
1651574930000|2022-05-03 10:48:50|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|0
1651574940000|2022-05-03 10:49:00|10624.29|10624.29|10626.55|10626.55|10626.55|10626.55|10624.29|10624.29|0
1651574950000|2022-05-03 10:49:10|10626.66|10626.66|10626.59|10626.59|10626.66|10626.66|10626.59|10626.59|0
1651574960000|2022-05-03 10:49:20|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|10626.51|0
1651574980000|2022-05-03 10:49:40|10626.41|10626.41|10626.73|10626.73|10626.73|10626.73|10626.41|10626.41|0
1651574990000|2022-05-03 10:49:50|10626.52|10626.52|10627.5|10627.5|10627.5|10627.5|10626.52|10626.52|0
1651575010000|2022-05-03 10:50:10|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|10627.06|0
1651575030000|2022-05-03 10:50:30|10626.94|10626.94|10626|10626|10626.94|10626.94|10626|10626|0
1651575040000|2022-05-03 10:50:40|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|10626.34|0
1651575050000|2022-05-03 10:50:50|10626.6|10626.6|10626.18|10626.18|10626.6|10626.6|10626.18|10626.18|0
1651575060000|2022-05-03 10:51:00|10625.66|10625.66|10623.74|10623.74|10625.66|10625.66|10623.74|10623.74|0
1651575080000|2022-05-03 10:51:20|10624.21|10624.21|10623.68|10623.68|10624.29|10624.29|10623.68|10623.68|0
1651575100000|2022-05-03 10:51:40|10624.19|10624.19|10624.4|10624.4|10624.4|10624.4|10624.19|10624.19|0
1651575120000|2022-05-03 10:52:00|10625.38|10625.38|10628.54|10628.54|10628.54|10628.54|10625.38|10625.38|0
1651575130000|2022-05-03 10:52:10|10629.01|10629.01|10628.32|10628.32|10629.27|10629.27|10628.32|10628.32|0
1651575140000|2022-05-03 10:52:20|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|10628.82|0
1651575150000|2022-05-03 10:52:30|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|0
1651575160000|2022-05-03 10:52:40|10629.38|10629.38|10631.63|10631.63|10631.63|10631.63|10629.38|10629.38|0
1651575170000|2022-05-03 10:52:50|10632.05|10632.05|10632.05|10632.05|10632.05|10632.05|10632.05|10632.05|0
1651575180000|2022-05-03 10:53:00|10631.84|10631.84|10633.21|10633.21|10633.21|10633.21|10631.84|10631.84|0
1651575190000|2022-05-03 10:53:10|10634.19|10634.19|10635.35|10635.35|10635.35|10635.35|10634.19|10634.19|0
1651575200000|2022-05-03 10:53:20|10634.85|10634.85|10634.92|10634.92|10634.92|10634.92|10634.85|10634.85|0
1651575210000|2022-05-03 10:53:30|10634.66|10634.66|10634.4|10634.4|10634.66|10634.66|10634.4|10634.4|0
1651575250000|2022-05-03 10:54:10|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|10633.42|0
1651575260000|2022-05-03 10:54:20|10632.63|10632.63|10631.21|10631.21|10632.63|10632.63|10631.21|10631.21|0
1651575270000|2022-05-03 10:54:30|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|0
1651575280000|2022-05-03 10:54:40|10631.81|10631.81|10632.47|10632.47|10632.47|10632.47|10631.81|10631.81|0
1651575310000|2022-05-03 10:55:10|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|10631.52|0
1651575320000|2022-05-03 10:55:20|10631.18|10631.18|10631.02|10631.02|10631.18|10631.18|10631.02|10631.02|0
1651575350000|2022-05-03 10:55:50|10631.97|10631.97|10631.97|10631.97|10631.97|10631.97|10631.97|10631.97|0
1651575370000|2022-05-03 10:56:10|10631.79|10631.79|10632.76|10632.76|10632.76|10632.76|10631.79|10631.79|0
1651575380000|2022-05-03 10:56:20|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|0
1651575410000|2022-05-03 10:56:50|10630.9|10630.9|10629.92|10629.92|10630.9|10630.9|10629.92|10629.92|0
1651575420000|2022-05-03 10:57:00|10629.59|10629.59|10624.74|10624.74|10629.59|10629.59|10624.74|10624.74|0
1651575430000|2022-05-03 10:57:10|10623.8|10623.8|10623.8|10623.8|10623.8|10623.8|10623.8|10623.8|0
1651575440000|2022-05-03 10:57:20|10623.93|10623.93|10623.46|10623.46|10623.93|10623.93|10623.46|10623.46|0
1651575450000|2022-05-03 10:57:30|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|10625.41|0
1651575470000|2022-05-03 10:57:50|10626.39|10626.39|10626.39|10626.39|10626.39|10626.39|10626.39|10626.39|0
1651575480000|2022-05-03 10:58:00|10626.6|10626.6|10624.64|10624.64|10626.6|10626.6|10624.64|10624.64|0
1651575490000|2022-05-03 10:58:10|10624.25|10624.25|10623.04|10623.04|10624.25|10624.25|10623.04|10623.04|0
1651575500000|2022-05-03 10:58:20|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|0
1651575510000|2022-05-03 10:58:30|10622.91|10622.91|10622.95|10622.95|10622.95|10622.95|10622.83|10622.83|0
1651575520000|2022-05-03 10:58:40|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|0
1651575540000|2022-05-03 10:59:00|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|0
1651575550000|2022-05-03 10:59:10|10622.11|10622.11|10620.69|10620.69|10622.11|10622.11|10620.69|10620.69|0
1651575560000|2022-05-03 10:59:20|10620.76|10620.76|10620.92|10620.92|10620.92|10620.92|10620.76|10620.76|0
1651575570000|2022-05-03 10:59:30|10620.4|10620.4|10620.28|10620.28|10620.4|10620.4|10620.28|10620.28|0
1651575580000|2022-05-03 10:59:40|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|0
1651575590000|2022-05-03 10:59:50|10619.91|10619.91|10620.57|10620.57|10620.57|10620.57|10619.79|10619.79|0
1651575600000|2022-05-03 11:00:00|10620.97|10620.97|10621.87|10621.87|10622.28|10622.28|10620.97|10620.97|0
1651575610000|2022-05-03 11:00:10|10622.81|10622.81|10622.61|10622.61|10622.81|10622.81|10622.41|10622.41|0
1651575630000|2022-05-03 11:00:30|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|10622.74|0
1651575640000|2022-05-03 11:00:40|10621.79|10621.79|10620.84|10620.84|10621.79|10621.79|10620.84|10620.84|0
1651575650000|2022-05-03 11:00:50|10620.96|10620.96|10620.96|10620.96|10620.96|10620.96|10620.96|10620.96|0
1651575670000|2022-05-03 11:01:10|10620.88|10620.88|10620.73|10620.73|10620.88|10620.88|10620.73|10620.73|0
1651575680000|2022-05-03 11:01:20|10620.26|10620.26|10620.29|10620.29|10620.29|10620.29|10619.78|10619.78|0
1651575690000|2022-05-03 11:01:30|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|10620.17|0
1651575710000|2022-05-03 11:01:50|10619.91|10619.91|10620.44|10620.44|10620.44|10620.44|10619.91|10619.91|0
1651575730000|2022-05-03 11:02:10|10620.35|10620.35|10620.56|10620.56|10620.56|10620.56|10620.35|10620.35|0
1651575740000|2022-05-03 11:02:20|10620.06|10620.06|10620.06|10620.06|10620.06|10620.06|10620.06|10620.06|0
1651575750000|2022-05-03 11:02:30|10619.12|10619.12|10619.35|10619.35|10619.35|10619.35|10619.12|10619.12|0
1651575760000|2022-05-03 11:02:40|10619.82|10619.82|10619.35|10619.35|10619.82|10619.82|10619.35|10619.35|0
1651575770000|2022-05-03 11:02:50|10619.23|10619.23|10617.63|10617.63|10619.23|10619.23|10617.63|10617.63|0
1651575790000|2022-05-03 11:03:10|10618.11|10618.11|10617.97|10617.97|10618.11|10618.11|10617.97|10617.97|0
1651575800000|2022-05-03 11:03:20|10618.11|10618.11|10618.04|10618.04|10618.11|10618.11|10618.04|10618.04|0
1651575810000|2022-05-03 11:03:30|10617.54|10617.54|10620.79|10620.79|10620.79|10620.79|10617.54|10617.54|0
1651575820000|2022-05-03 11:03:40|10620.59|10620.59|10620.32|10620.32|10620.59|10620.59|10620.32|10620.32|0
1651575830000|2022-05-03 11:03:50|10620.06|10620.06|10620.67|10620.67|10620.67|10620.67|10620.06|10620.06|0
1651575840000|2022-05-03 11:04:00|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|10619.7|0
1651575850000|2022-05-03 11:04:10|10619.55|10619.55|10617.3|10617.3|10619.55|10619.55|10617.3|10617.3|0
1651575870000|2022-05-03 11:04:30|10617.47|10617.47|10618.11|10618.11|10618.11|10618.11|10617.47|10617.47|0
1651575880000|2022-05-03 11:04:40|10617.71|10617.71|10618.04|10618.04|10618.04|10618.04|10617.71|10617.71|0
1651575890000|2022-05-03 11:04:50|10618.18|10618.18|10617.41|10617.41|10618.33|10618.33|10617.41|10617.41|0
1651575900000|2022-05-03 11:05:00|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1651575910000|2022-05-03 11:05:10|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|10617.38|0
1651575920000|2022-05-03 11:05:20|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|0
1651575930000|2022-05-03 11:05:30|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|0
1651575950000|2022-05-03 11:05:50|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|0
1651575960000|2022-05-03 11:06:00|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|10615.59|0
1651575970000|2022-05-03 11:06:10|10615.77|10615.77|10615.77|10615.77|10615.77|10615.77|10615.77|10615.77|0
1651575980000|2022-05-03 11:06:20|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|0
1651575990000|2022-05-03 11:06:30|10614.96|10614.96|10614.03|10614.03|10614.96|10614.96|10614.01|10614.01|0
1651576020000|2022-05-03 11:07:00|10613.81|10613.81|10613.83|10613.83|10613.94|10613.94|10613.69|10613.69|0
1651576050000|2022-05-03 11:07:30|10613.63|10613.63|10613.15|10613.15|10613.63|10613.63|10613.15|10613.15|0
1651576070000|2022-05-03 11:07:50|10613.63|10613.63|10613.63|10613.63|10613.63|10613.63|10613.63|10613.63|0
1651576080000|2022-05-03 11:08:00|10612.28|10612.28|10611.34|10611.34|10612.44|10612.44|10611.34|10611.34|0
1651576090000|2022-05-03 11:08:10|10611.22|10611.22|10611.22|10611.22|10611.22|10611.22|10611.22|10611.22|0
1651576100000|2022-05-03 11:08:20|10610.9|10610.9|10610.72|10610.72|10611.3|10611.3|10610.5|10610.5|0
1651576110000|2022-05-03 11:08:30|10610.65|10610.65|10610.65|10610.65|10610.65|10610.65|10610.65|10610.65|0
1651576120000|2022-05-03 11:08:40|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|10610.76|0
1651576130000|2022-05-03 11:08:50|10611.02|10611.02|10611.15|10611.15|10611.15|10611.15|10611.02|10611.02|0
1651576140000|2022-05-03 11:09:00|10611.62|10611.62|10611.04|10611.04|10611.62|10611.62|10611.04|10611.04|0
1651576190000|2022-05-03 11:09:50|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|0
1651576200000|2022-05-03 11:10:00|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|0
1651576210000|2022-05-03 11:10:10|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|0
1651576220000|2022-05-03 11:10:20|10610.78|10610.78|10611.48|10611.48|10611.48|10611.48|10610.78|10610.78|0
1651576230000|2022-05-03 11:10:30|10611.59|10611.59|10612.74|10612.74|10612.74|10612.74|10611.59|10611.59|0
1651576240000|2022-05-03 11:10:40|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|0
1651576260000|2022-05-03 11:11:00|10613.56|10613.56|10613.12|10613.12|10614.06|10614.06|10613.12|10613.12|0
1651576270000|2022-05-03 11:11:10|10613|10613|10612.53|10612.53|10613|10613|10612.53|10612.53|0
1651576280000|2022-05-03 11:11:20|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|10612.57|0
1651576320000|2022-05-03 11:12:00|10612.1|10612.1|10609.59|10609.59|10612.1|10612.1|10609.11|10609.11|0
1651576330000|2022-05-03 11:12:10|10609.8|10609.8|10609.91|10609.91|10609.91|10609.91|10609.8|10609.8|0
1651576340000|2022-05-03 11:12:20|10609.8|10609.8|10608.21|10608.21|10609.8|10609.8|10608.21|10608.21|0
1651576350000|2022-05-03 11:12:30|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|10607.98|0
1651576370000|2022-05-03 11:12:50|10607.9|10607.9|10607.75|10607.75|10607.9|10607.9|10607.75|10607.75|0
1651576380000|2022-05-03 11:13:00|10607.59|10607.59|10606.98|10606.98|10607.59|10607.59|10606.98|10606.98|0
1651576390000|2022-05-03 11:13:10|10606|10606|10606|10606|10606|10606|10606|10606|0
1651576400000|2022-05-03 11:13:20|10605.58|10605.58|10605.58|10605.58|10605.58|10605.58|10605.58|10605.58|0
1651576410000|2022-05-03 11:13:30|10605.51|10605.51|10605.49|10605.49|10605.51|10605.51|10605.49|10605.49|0
1651576420000|2022-05-03 11:13:40|10605.41|10605.41|10605.39|10605.39|10605.62|10605.62|10605.39|10605.39|0
1651576430000|2022-05-03 11:13:50|10605.13|10605.13|10604.59|10604.59|10605.13|10605.13|10604.59|10604.59|0
1651576440000|2022-05-03 11:14:00|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|10605.06|0
1651576450000|2022-05-03 11:14:10|10605.53|10605.53|10606.95|10606.95|10606.95|10606.95|10605.53|10605.53|0
1651576460000|2022-05-03 11:14:20|10607.02|10607.02|10607.25|10607.25|10607.25|10607.25|10607.02|10607.02|0
1651576470000|2022-05-03 11:14:30|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|0
1651576480000|2022-05-03 11:14:40|10607.18|10607.18|10608.5|10608.5|10608.5|10608.5|10607.18|10607.18|0
1651576490000|2022-05-03 11:14:50|10608.9|10608.9|10608.78|10608.78|10608.9|10608.9|10608.78|10608.78|0
1651576510000|2022-05-03 11:15:10|10608.48|10608.48|10611.36|10611.36|10611.36|10611.36|10608.48|10608.48|0
1651576530000|2022-05-03 11:15:30|10611.7|10611.7|10611.7|10611.7|10611.7|10611.7|10611.7|10611.7|0
1651576560000|2022-05-03 11:16:00|10611.82|10611.82|10613.84|10613.84|10613.92|10613.92|10611.82|10611.82|0
1651576570000|2022-05-03 11:16:10|10613.72|10613.72|10613.34|10613.34|10613.72|10613.72|10612.54|10612.54|0
1651576580000|2022-05-03 11:16:20|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|0
1651576590000|2022-05-03 11:16:30|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|10613.22|0
1651576600000|2022-05-03 11:16:40|10612.24|10612.24|10612.24|10612.24|10612.24|10612.24|10610.29|10610.29|0
1651576610000|2022-05-03 11:16:50|10611.77|10611.77|10610.82|10610.82|10611.77|10611.77|10610.82|10610.82|0
1651576620000|2022-05-03 11:17:00|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|10610.48|0
1651576630000|2022-05-03 11:17:10|10610.4|10610.4|10605.31|10605.31|10610.4|10610.4|10604.44|10604.44|0
1651576640000|2022-05-03 11:17:20|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|0
1651576650000|2022-05-03 11:17:30|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|10605.66|0
1651576670000|2022-05-03 11:17:50|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|10605.19|0
1651576690000|2022-05-03 11:18:10|10605.09|10605.09|10603.76|10603.76|10605.09|10605.09|10603.67|10603.67|0
1651576700000|2022-05-03 11:18:20|10603.46|10603.46|10604.27|10604.27|10604.37|10604.37|10603.26|10603.26|0
1651576710000|2022-05-03 11:18:30|10604.06|10604.06|10604.06|10604.06|10604.06|10604.06|10604.06|10604.06|0
1651576720000|2022-05-03 11:18:40|10603.54|10603.54|10601.42|10601.42|10603.54|10603.54|10601.42|10601.42|0
1651576730000|2022-05-03 11:18:50|10600.44|10600.44|10600.42|10600.42|10600.44|10600.44|10600.42|10600.42|0
1651576740000|2022-05-03 11:19:00|10600.19|10600.19|10599.79|10599.79|10600.19|10600.19|10599.79|10599.79|0
1651576750000|2022-05-03 11:19:10|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|10599.71|0
1651576760000|2022-05-03 11:19:20|10599.21|10599.21|10598.61|10598.61|10599.21|10599.21|10598.61|10598.61|0
1651576770000|2022-05-03 11:19:30|10598.44|10598.44|10598.53|10598.53|10598.53|10598.53|10598.28|10598.28|0
1651576780000|2022-05-03 11:19:40|10598.88|10598.88|10598.65|10598.65|10598.88|10598.88|10598.65|10598.65|0
1651576790000|2022-05-03 11:19:50|10598.71|10598.71|10598.69|10598.69|10598.71|10598.71|10598.3|10598.3|0
1651576800000|2022-05-03 11:20:00|10598.48|10598.48|10598.36|10598.36|10598.48|10598.48|10598.36|10598.36|0
1651576810000|2022-05-03 11:20:10|10596.41|10596.41|10596.41|10596.41|10596.41|10596.41|10596.41|10596.41|0
1651576820000|2022-05-03 11:20:20|10596.29|10596.29|10596.17|10596.17|10596.29|10596.29|10596.06|10596.06|0
1651576830000|2022-05-03 11:20:30|10596.08|10596.08|10595.99|10595.99|10596.08|10596.08|10595.99|10595.99|0
1651576870000|2022-05-03 11:21:10|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|0
1651576880000|2022-05-03 11:21:20|10595.74|10595.74|10596.79|10596.79|10596.79|10596.79|10595.74|10595.74|0
1651576890000|2022-05-03 11:21:30|10596.55|10596.55|10596.55|10596.55|10596.55|10596.55|10596.55|10596.55|0
1651576910000|2022-05-03 11:21:50|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|10596.65|0
1651576920000|2022-05-03 11:22:00|10596.23|10596.23|10596.23|10596.23|10596.23|10596.23|10596.23|10596.23|0
1651576930000|2022-05-03 11:22:10|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|10596.71|0
1651576940000|2022-05-03 11:22:20|10596.51|10596.51|10596.03|10596.03|10596.51|10596.51|10596.03|10596.03|0
1651576980000|2022-05-03 11:23:00|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|0
1651576990000|2022-05-03 11:23:10|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|0
1651577000000|2022-05-03 11:23:20|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|0
1651577020000|2022-05-03 11:23:40|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|10595.9|0
1651577050000|2022-05-03 11:24:10|10595.97|10595.97|10596.84|10596.84|10596.84|10596.84|10595.97|10595.97|0
1651577060000|2022-05-03 11:24:20|10597.1|10597.1|10596.63|10596.63|10597.1|10597.1|10596.63|10596.63|0
1651577070000|2022-05-03 11:24:30|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|10596.51|0
1651577080000|2022-05-03 11:24:40|10596.86|10596.86|10598.18|10598.18|10598.18|10598.18|10596.86|10596.86|0
1651577090000|2022-05-03 11:24:50|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|0
1651577100000|2022-05-03 11:25:00|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|0
1651577130000|2022-05-03 11:25:30|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|0
1651577140000|2022-05-03 11:25:40|10598.36|10598.36|10598.2|10598.2|10598.36|10598.36|10598.2|10598.2|0
1651577150000|2022-05-03 11:25:50|10597.93|10597.93|10598.82|10598.82|10598.82|10598.82|10597.93|10597.93|0
1651577180000|2022-05-03 11:26:20|10598.7|10598.7|10598.89|10598.89|10599.01|10599.01|10598.7|10598.7|0
1651577190000|2022-05-03 11:26:30|10598.42|10598.42|10598.54|10598.54|10598.54|10598.54|10598.42|10598.42|0
1651577210000|2022-05-03 11:26:50|10599.02|10599.02|10598.04|10598.04|10599.02|10599.02|10598.04|10598.04|0
1651577220000|2022-05-03 11:27:00|10597.96|10597.96|10597.96|10597.96|10597.96|10597.96|10597.96|10597.96|0
1651577230000|2022-05-03 11:27:10|10597.94|10597.94|10598.08|10598.08|10598.08|10598.08|10597.87|10597.87|0
1651577240000|2022-05-03 11:27:20|10597.74|10597.74|10597.95|10597.95|10597.95|10597.95|10597.74|10597.74|0
1651577250000|2022-05-03 11:27:30|10598.42|10598.42|10598.65|10598.65|10598.65|10598.65|10598.42|10598.42|0
1651577260000|2022-05-03 11:27:40|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|0
1651577270000|2022-05-03 11:27:50|10598.38|10598.38|10598.59|10598.59|10598.59|10598.59|10598.38|10598.38|0
1651577280000|2022-05-03 11:28:00|10598.12|10598.12|10597.83|10597.83|10598.12|10598.12|10597.83|10597.83|0
1651577330000|2022-05-03 11:28:50|10597.44|10597.44|10597.5|10597.5|10597.97|10597.97|10597.17|10597.17|0
1651577340000|2022-05-03 11:29:00|10598.48|10598.48|10599.45|10599.45|10599.45|10599.45|10598.48|10598.48|0
1651577350000|2022-05-03 11:29:10|10600.36|10600.36|10600.77|10600.77|10600.77|10600.77|10600.36|10600.36|0
1651577360000|2022-05-03 11:29:20|10600.36|10600.36|10600.35|10600.35|10600.36|10600.36|10599.95|10599.95|0
1651577370000|2022-05-03 11:29:30|10599.85|10599.85|10600.05|10600.05|10600.05|10600.05|10599.85|10599.85|0
1651577380000|2022-05-03 11:29:40|10599.84|10599.84|10599.6|10599.6|10599.84|10599.84|10599.49|10599.49|0
1651577390000|2022-05-03 11:29:50|10599.95|10599.95|10599.95|10599.95|10599.95|10599.95|10599.95|10599.95|0
1651577400000|2022-05-03 11:30:00|10600.18|10600.18|10598.99|10598.99|10600.18|10600.18|10598.99|10598.99|0
1651577410000|2022-05-03 11:30:10|10599.39|10599.39|10599.47|10599.47|10599.47|10599.47|10598.89|10598.89|0
1651577430000|2022-05-03 11:30:30|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|10599.35|0
1651577450000|2022-05-03 11:30:50|10599.18|10599.18|10600.63|10600.63|10600.63|10600.63|10599.18|10599.18|0
1651577460000|2022-05-03 11:31:00|10600.97|10600.97|10601.1|10601.1|10601.45|10601.45|10600.97|10600.97|0
1651577470000|2022-05-03 11:31:10|10600.76|10600.76|10600.76|10600.76|10600.76|10600.76|10600.76|10600.76|0
1651577480000|2022-05-03 11:31:20|10600.91|10600.91|10601.31|10601.31|10601.31|10601.31|10600.91|10600.91|0
1651577490000|2022-05-03 11:31:30|10601.78|10601.78|10605.5|10605.5|10605.5|10605.5|10601.78|10601.78|0
1651577500000|2022-05-03 11:31:40|10605.61|10605.61|10605.82|10605.82|10605.82|10605.82|10605.61|10605.61|0
1651577510000|2022-05-03 11:31:50|10604.85|10604.85|10604.85|10604.85|10604.85|10604.85|10603.9|10603.9|0
1651577520000|2022-05-03 11:32:00|10604.43|10604.43|10604.5|10604.5|10604.5|10604.5|10604.03|10604.03|0
1651577530000|2022-05-03 11:32:10|10605|10605|10605.48|10605.48|10605.48|10605.48|10605|10605|0
1651577540000|2022-05-03 11:32:20|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|10605.95|0
1651577560000|2022-05-03 11:32:40|10605|10605|10605.98|10605.98|10605.98|10605.98|10605|10605|0
1651577570000|2022-05-03 11:32:50|10605.58|10605.58|10605.98|10605.98|10605.98|10605.98|10605.58|10605.58|0
1651577580000|2022-05-03 11:33:00|10604.03|10604.03|10604.03|10604.03|10604.03|10604.03|10603.55|10603.55|0
1651577590000|2022-05-03 11:33:10|10604.5|10604.5|10605.33|10605.33|10605.45|10605.45|10604.5|10604.5|0
1651577600000|2022-05-03 11:33:20|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|0
1651577610000|2022-05-03 11:33:30|10605.08|10605.08|10603.03|10603.03|10605.23|10605.23|10603.03|10603.03|0
1651577620000|2022-05-03 11:33:40|10602.08|10602.08|10600.57|10600.57|10602.08|10602.08|10600.57|10600.57|0
1651577630000|2022-05-03 11:33:50|10600.24|10600.24|10600.4|10600.4|10600.4|10600.4|10600.24|10600.24|0
1651577640000|2022-05-03 11:34:00|10600.57|10600.57|10600.93|10600.93|10601.04|10601.04|10600.57|10600.57|0
1651577650000|2022-05-03 11:34:10|10601.16|10601.16|10601.32|10601.32|10601.51|10601.51|10601.16|10601.16|0
1651577660000|2022-05-03 11:34:20|10601.2|10601.2|10601.32|10601.32|10601.32|10601.32|10601.2|10601.2|0
1651577670000|2022-05-03 11:34:30|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|0
1651577690000|2022-05-03 11:34:50|10601.74|10601.74|10601.74|10601.74|10601.74|10601.74|10601.74|10601.74|0
1651577710000|2022-05-03 11:35:10|10601.64|10601.64|10601.14|10601.14|10601.64|10601.64|10601.14|10601.14|0
1651577730000|2022-05-03 11:35:30|10601.01|10601.01|10601.4|10601.4|10601.4|10601.4|10601.01|10601.01|0
1651577740000|2022-05-03 11:35:40|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|10601.25|0
1651577750000|2022-05-03 11:35:50|10601.17|10601.17|10600.23|10600.23|10601.17|10601.17|10600.23|10600.23|0
1651577760000|2022-05-03 11:36:00|10599.86|10599.86|10599.65|10599.65|10599.86|10599.86|10599.45|10599.45|0
1651577770000|2022-05-03 11:36:10|10599.86|10599.86|10599.86|10599.86|10599.86|10599.86|10599.86|10599.86|0
1651577780000|2022-05-03 11:36:20|10598.56|10598.56|10598.06|10598.06|10598.56|10598.56|10598.06|10598.06|0
1651577790000|2022-05-03 11:36:30|10598.41|10598.41|10598.67|10598.67|10598.67|10598.67|10598.41|10598.41|0
1651577800000|2022-05-03 11:36:40|10598.59|10598.59|10598.41|10598.41|10598.59|10598.59|10597.61|10597.61|0
1651577810000|2022-05-03 11:36:50|10598.8|10598.8|10599.56|10599.56|10599.78|10599.78|10598.8|10598.8|0
1651577820000|2022-05-03 11:37:00|10600.3|10600.3|10600.3|10600.3|10600.3|10600.3|10600.3|10600.3|0
1651577830000|2022-05-03 11:37:10|10600.22|10600.22|10600.35|10600.35|10600.35|10600.35|10600.22|10600.22|0
1651577840000|2022-05-03 11:37:20|10601.08|10601.08|10601.35|10601.35|10601.35|10601.35|10601.08|10601.08|0
1651577860000|2022-05-03 11:37:40|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|10601.27|0
1651577880000|2022-05-03 11:38:00|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|0
1651577890000|2022-05-03 11:38:10|10601.31|10601.31|10601.66|10601.66|10601.66|10601.66|10601.31|10601.31|0
1651577900000|2022-05-03 11:38:20|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|0
1651577940000|2022-05-03 11:39:00|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|0
1651577950000|2022-05-03 11:39:10|10599.97|10599.97|10599.77|10599.77|10599.97|10599.97|10599.77|10599.77|0
1651577980000|2022-05-03 11:39:40|10599.64|10599.64|10599.5|10599.5|10599.64|10599.64|10599.5|10599.5|0
1651577990000|2022-05-03 11:39:50|10599.43|10599.43|10599.33|10599.33|10599.43|10599.43|10599.33|10599.33|0
1651578000000|2022-05-03 11:40:00|10599.35|10599.35|10599.75|10599.75|10599.75|10599.75|10599.35|10599.35|0
1651578010000|2022-05-03 11:40:10|10600.22|10600.22|10602.07|10602.07|10602.07|10602.07|10600.22|10600.22|0
1651578030000|2022-05-03 11:40:30|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|10601.67|0
1651578060000|2022-05-03 11:41:00|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|0
1651578070000|2022-05-03 11:41:10|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|0
1651578120000|2022-05-03 11:42:00|10602.18|10602.18|10601.45|10601.45|10602.18|10602.18|10601.45|10601.45|0
1651578130000|2022-05-03 11:42:10|10600.51|10600.51|10600.39|10600.39|10600.85|10600.85|10600.39|10600.39|0
1651578150000|2022-05-03 11:42:30|10600.22|10600.22|10600.5|10600.5|10600.5|10600.5|10600.1|10600.1|0
1651578160000|2022-05-03 11:42:40|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|10600.34|0
1651578180000|2022-05-03 11:43:00|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|0
1651578190000|2022-05-03 11:43:10|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|0
1651578200000|2022-05-03 11:43:20|10600.43|10600.43|10597.96|10597.96|10600.43|10600.43|10597.96|10597.96|0
1651578210000|2022-05-03 11:43:30|10596.98|10596.98|10597.58|10597.58|10597.58|10597.58|10596.98|10596.98|0
1651578230000|2022-05-03 11:43:50|10597.93|10597.93|10597.93|10597.93|10597.93|10597.93|10597.93|10597.93|0
1651578240000|2022-05-03 11:44:00|10597.84|10597.84|10600.12|10600.12|10600.12|10600.12|10597.84|10597.84|0
1651578250000|2022-05-03 11:44:10|10600.24|10600.24|10600.32|10600.32|10600.47|10600.47|10600.24|10600.24|0
1651578260000|2022-05-03 11:44:20|10600.15|10600.15|10599.47|10599.47|10600.15|10600.15|10599.47|10599.47|0
1651578290000|2022-05-03 11:44:50|10599.36|10599.36|10599.83|10599.83|10599.83|10599.83|10599.36|10599.36|0
1651578300000|2022-05-03 11:45:00|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|10600.09|0
1651578310000|2022-05-03 11:45:10|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|0
1651578330000|2022-05-03 11:45:30|10598.64|10598.64|10598.71|10598.71|10598.71|10598.71|10598.64|10598.64|0
1651578340000|2022-05-03 11:45:40|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|10598.5|0
1651578350000|2022-05-03 11:45:50|10598.65|10598.65|10598.81|10598.81|10598.81|10598.81|10598.65|10598.65|0
1651578360000|2022-05-03 11:46:00|10598.92|10598.92|10598.81|10598.81|10598.92|10598.92|10598.81|10598.81|0
1651578370000|2022-05-03 11:46:10|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|10598.65|0
1651578380000|2022-05-03 11:46:20|10598.81|10598.81|10598.64|10598.64|10598.81|10598.81|10598.64|10598.64|0
1651578390000|2022-05-03 11:46:30|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|10598.97|0
1651578400000|2022-05-03 11:46:40|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|10598.03|0
1651578410000|2022-05-03 11:46:50|10598.09|10598.09|10598.63|10598.63|10599.11|10599.11|10598.09|10598.09|0
1651578420000|2022-05-03 11:47:00|10598.94|10598.94|10599.26|10599.26|10599.26|10599.26|10598.71|10598.71|0
1651578430000|2022-05-03 11:47:10|10597.31|10597.31|10597|10597|10597.31|10597.31|10597|10597|0
1651578450000|2022-05-03 11:47:30|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|0
1651578460000|2022-05-03 11:47:40|10597.56|10597.56|10600.88|10600.88|10600.88|10600.88|10597.56|10597.56|0
1651578480000|2022-05-03 11:48:00|10601|10601|10601|10601|10601|10601|10601|10601|0
1651578490000|2022-05-03 11:48:10|10601.17|10601.17|10601.64|10601.64|10601.64|10601.64|10601.17|10601.17|0
1651578500000|2022-05-03 11:48:20|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|10601.53|0
1651578520000|2022-05-03 11:48:40|10601.32|10601.32|10601.2|10601.2|10601.32|10601.32|10601.2|10601.2|0
1651578530000|2022-05-03 11:48:50|10601.07|10601.07|10601.06|10601.06|10601.3|10601.3|10600.59|10600.59|0
1651578540000|2022-05-03 11:49:00|10601.57|10601.57|10601.57|10601.57|10601.57|10601.57|10601.57|10601.57|0
1651578550000|2022-05-03 11:49:10|10601.66|10601.66|10600.58|10600.58|10601.66|10601.66|10600.58|10600.58|0
1651578570000|2022-05-03 11:49:30|10600.98|10600.98|10600.98|10600.98|10600.98|10600.98|10600.98|10600.98|0
1651578600000|2022-05-03 11:50:00|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|10601.09|0
1651578620000|2022-05-03 11:50:20|10600.75|10600.75|10599.78|10599.78|10600.75|10600.75|10599.78|10599.78|0
1651578630000|2022-05-03 11:50:30|10599.04|10599.04|10599.04|10599.04|10599.04|10599.04|10599.04|10599.04|0
1651578640000|2022-05-03 11:50:40|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|10598.88|0
1651578650000|2022-05-03 11:50:50|10598.62|10598.62|10598.43|10598.43|10598.62|10598.62|10598.43|10598.43|0
1651578660000|2022-05-03 11:51:00|10598.38|10598.38|10598.38|10598.38|10598.38|10598.38|10598.38|10598.38|0
1651578670000|2022-05-03 11:51:10|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|0
1651578690000|2022-05-03 11:51:30|10595.93|10595.93|10596.14|10596.14|10596.14|10596.14|10595.93|10595.93|0
1651578700000|2022-05-03 11:51:40|10596.64|10596.64|10597.98|10597.98|10597.98|10597.98|10596.64|10596.64|0
1651578710000|2022-05-03 11:51:50|10598.1|10598.1|10598.08|10598.08|10598.22|10598.22|10597.82|10597.82|0
1651578730000|2022-05-03 11:52:10|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|10598.2|0
1651578750000|2022-05-03 11:52:30|10598.67|10598.67|10599.93|10599.93|10599.93|10599.93|10598.67|10598.67|0
1651578760000|2022-05-03 11:52:40|10600.08|10600.08|10600.04|10600.04|10600.08|10600.08|10599.47|10599.47|0
1651578780000|2022-05-03 11:53:00|10600.12|10600.12|10599.7|10599.7|10600.12|10600.12|10599.7|10599.7|0
1651578800000|2022-05-03 11:53:20|10600.68|10600.68|10601.07|10601.07|10601.07|10601.07|10600.68|10600.68|0
1651578810000|2022-05-03 11:53:30|10602.96|10602.96|10603.51|10603.51|10603.51|10603.51|10602.96|10602.96|0
1651578820000|2022-05-03 11:53:40|10602.54|10602.54|10602.54|10602.54|10602.54|10602.54|10602.54|10602.54|0
1651578840000|2022-05-03 11:54:00|10601.91|10601.91|10602.12|10602.12|10602.12|10602.12|10601.91|10601.91|0
1651578850000|2022-05-03 11:54:10|10602.04|10602.04|10602.99|10602.99|10602.99|10602.99|10602.04|10602.04|0
1651578860000|2022-05-03 11:54:20|10602.01|10602.01|10602.01|10602.01|10602.01|10602.01|10602.01|10602.01|0
1651578880000|2022-05-03 11:54:40|10601.8|10601.8|10601.98|10601.98|10601.98|10601.98|10601.4|10601.4|0
1651578890000|2022-05-03 11:54:50|10602.92|10602.92|10603.87|10603.87|10603.87|10603.87|10602.92|10602.92|0
1651578900000|2022-05-03 11:55:00|10603.4|10603.4|10604.28|10604.28|10604.28|10604.28|10603.4|10603.4|0
1651578910000|2022-05-03 11:55:10|10604.17|10604.17|10606.53|10606.53|10606.53|10606.53|10604.17|10604.17|0
1651578920000|2022-05-03 11:55:20|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|10606.06|0
1651578930000|2022-05-03 11:55:30|10606.4|10606.4|10606.14|10606.14|10606.4|10606.4|10606.14|10606.14|0
1651578940000|2022-05-03 11:55:40|10606.02|10606.02|10605.54|10605.54|10606.02|10606.02|10605.54|10605.54|0
1651578950000|2022-05-03 11:55:50|10605.67|10605.67|10606.54|10606.54|10606.54|10606.54|10605.67|10605.67|0
1651578960000|2022-05-03 11:56:00|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|0
1651578980000|2022-05-03 11:56:20|10607.15|10607.15|10607.15|10607.15|10607.15|10607.15|10607.15|10607.15|0
1651579010000|2022-05-03 11:56:50|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|0
1651579020000|2022-05-03 11:57:00|10607.28|10607.28|10607.28|10607.28|10607.28|10607.28|10607.28|10607.28|0
1651579030000|2022-05-03 11:57:10|10607.54|10607.54|10610.68|10610.68|10610.68|10610.68|10607.54|10607.54|0
1651579040000|2022-05-03 11:57:20|10611.15|10611.15|10613.54|10613.54|10613.54|10613.54|10611.15|10611.15|0
1651579050000|2022-05-03 11:57:30|10613.14|10613.14|10614.19|10614.19|10614.19|10614.19|10613|10613|0
1651579070000|2022-05-03 11:57:50|10613.25|10613.25|10613.25|10613.25|10613.25|10613.25|10613.25|10613.25|0
1651579080000|2022-05-03 11:58:00|10612.27|10612.27|10612.27|10612.27|10612.27|10612.27|10612.27|10612.27|0
1651579090000|2022-05-03 11:58:10|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|10612.69|0
1651579100000|2022-05-03 11:58:20|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|10612.6|0
1651579120000|2022-05-03 11:58:40|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|10612.8|0
1651579130000|2022-05-03 11:58:50|10612.68|10612.68|10613.15|10613.15|10613.15|10613.15|10612.68|10612.68|0
1651579140000|2022-05-03 11:59:00|10613.25|10613.25|10613.67|10613.67|10613.67|10613.67|10613.25|10613.25|0
1651579160000|2022-05-03 11:59:20|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|0
1651579170000|2022-05-03 11:59:30|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|10613.94|0
1651579180000|2022-05-03 11:59:40|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|10613.81|0
1651579190000|2022-05-03 11:59:50|10613.41|10613.41|10613.86|10613.86|10613.98|10613.98|10613.41|10613.41|0
1651579200000|2022-05-03 12:00:00|10613.07|10613.07|10613.3|10613.3|10613.3|10613.3|10613.07|10613.07|0
1651579210000|2022-05-03 12:00:10|10613.46|10613.46|10613.94|10613.94|10614.01|10614.01|10613.35|10613.35|0
1651579220000|2022-05-03 12:00:20|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|10614.1|0
1651579230000|2022-05-03 12:00:30|10615.08|10615.08|10615.71|10615.71|10615.71|10615.71|10615.08|10615.08|0
1651579240000|2022-05-03 12:00:40|10615.24|10615.24|10614.84|10614.84|10615.24|10615.24|10614.84|10614.84|0
1651579250000|2022-05-03 12:00:50|10615.43|10615.43|10615.31|10615.31|10615.43|10615.43|10615.31|10615.31|0
1651579260000|2022-05-03 12:01:00|10615.34|10615.34|10615.38|10615.38|10615.38|10615.38|10615.34|10615.34|0
1651579270000|2022-05-03 12:01:10|10616.36|10616.36|10617.34|10617.34|10617.34|10617.34|10616.36|10616.36|0
1651579290000|2022-05-03 12:01:30|10617.72|10617.72|10618.12|10618.12|10618.12|10618.12|10617.72|10617.72|0
1651579300000|2022-05-03 12:01:40|10619.09|10619.09|10618.57|10618.57|10619.09|10619.09|10618.57|10618.57|0
1651579310000|2022-05-03 12:01:50|10619.05|10619.05|10618.78|10618.78|10619.25|10619.25|10618.78|10618.78|0
1651579320000|2022-05-03 12:02:00|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|0
1651579330000|2022-05-03 12:02:10|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|10618.31|0
1651579340000|2022-05-03 12:02:20|10618.65|10618.65|10618.18|10618.18|10618.65|10618.65|10618.18|10618.18|0
1651579350000|2022-05-03 12:02:30|10618.33|10618.33|10618.14|10618.14|10618.49|10618.49|10618.14|10618.14|0
1651579360000|2022-05-03 12:02:40|10618.49|10618.49|10618.6|10618.6|10618.6|10618.6|10618.49|10618.49|0
1651579370000|2022-05-03 12:02:50|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|0
1651579380000|2022-05-03 12:03:00|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|0
1651579390000|2022-05-03 12:03:10|10620.3|10620.3|10621.88|10621.88|10621.88|10621.88|10620.3|10620.3|0
1651579400000|2022-05-03 12:03:20|10621.77|10621.77|10621.26|10621.26|10621.77|10621.77|10621.26|10621.26|0
1651579430000|2022-05-03 12:03:50|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|0
1651579440000|2022-05-03 12:04:00|10620.82|10620.82|10620.82|10620.82|10620.82|10620.82|10620.82|10620.82|0
1651579450000|2022-05-03 12:04:10|10620.49|10620.49|10621.44|10621.44|10621.44|10621.44|10620.49|10620.49|0
1651579460000|2022-05-03 12:04:20|10621.91|10621.91|10622.52|10622.52|10622.73|10622.73|10621.91|10621.91|0
1651579480000|2022-05-03 12:04:40|10622.4|10622.4|10622.01|10622.01|10622.4|10622.4|10622.01|10622.01|0
1651579490000|2022-05-03 12:04:50|10622.36|10622.36|10622.01|10622.01|10622.36|10622.36|10622.01|10622.01|0
1651579500000|2022-05-03 12:05:00|10622.22|10622.22|10621.75|10621.75|10622.22|10622.22|10621.75|10621.75|0
1651579520000|2022-05-03 12:05:20|10621.28|10621.28|10621.75|10621.75|10621.75|10621.75|10621.28|10621.28|0
1651579530000|2022-05-03 12:05:30|10621.63|10621.63|10620.34|10620.34|10621.63|10621.63|10620.34|10620.34|0
1651579550000|2022-05-03 12:05:50|10619.87|10619.87|10618.99|10618.99|10619.87|10619.87|10618.99|10618.99|0
1651579580000|2022-05-03 12:06:20|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|0
1651579590000|2022-05-03 12:06:30|10620.81|10620.81|10620.95|10620.95|10620.95|10620.95|10620.81|10620.81|0
1651579600000|2022-05-03 12:06:40|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|0
1651579610000|2022-05-03 12:06:50|10620.67|10620.67|10620.67|10620.67|10620.67|10620.67|10620.67|10620.67|0
1651579650000|2022-05-03 12:07:30|10620.9|10620.9|10619.92|10619.92|10620.9|10620.9|10619.92|10619.92|0
1651579660000|2022-05-03 12:07:40|10619.8|10619.8|10619.33|10619.33|10619.8|10619.8|10619.33|10619.33|0
1651579670000|2022-05-03 12:07:50|10619.41|10619.41|10619.79|10619.79|10619.79|10619.79|10619.41|10619.41|0
1651579680000|2022-05-03 12:08:00|10620.02|10620.02|10620.97|10620.97|10620.97|10620.97|10620.02|10620.02|0
1651579690000|2022-05-03 12:08:10|10620.76|10620.76|10621.39|10621.39|10621.39|10621.39|10620.76|10620.76|0
1651579700000|2022-05-03 12:08:20|10621.6|10621.6|10623.05|10623.05|10623.05|10623.05|10621.6|10621.6|0
1651579720000|2022-05-03 12:08:40|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|10622.58|0
1651579730000|2022-05-03 12:08:50|10622.51|10622.51|10621.72|10621.72|10622.51|10622.51|10621.72|10621.72|0
1651579740000|2022-05-03 12:09:00|10622.7|10622.7|10622.23|10622.23|10622.7|10622.7|10622.23|10622.23|0
1651579760000|2022-05-03 12:09:20|10623.2|10623.2|10623.68|10623.68|10623.68|10623.68|10623.2|10623.2|0
1651579770000|2022-05-03 12:09:30|10624.15|10624.15|10624.15|10624.15|10624.15|10624.15|10624.15|10624.15|0
1651579790000|2022-05-03 12:09:50|10624.3|10624.3|10624.46|10624.46|10624.46|10624.46|10624.3|10624.3|0
1651579800000|2022-05-03 12:10:00|10623.62|10623.62|10622.96|10622.96|10624.25|10624.25|10622.96|10622.96|0
1651579820000|2022-05-03 12:10:20|10623.27|10623.27|10623.82|10623.82|10623.82|10623.82|10623.19|10623.19|0
1651579830000|2022-05-03 12:10:30|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|10623.35|0
1651579840000|2022-05-03 12:10:40|10623.15|10623.15|10624.47|10624.47|10624.47|10624.47|10623.15|10623.15|0
1651579850000|2022-05-03 12:10:50|10624.26|10624.26|10624.86|10624.86|10625.2|10625.2|10624.26|10624.26|0
1651579870000|2022-05-03 12:11:10|10624.78|10624.78|10624.78|10624.78|10624.78|10624.78|10623.8|10623.8|0
1651579890000|2022-05-03 12:11:30|10623.8|10623.8|10623.59|10623.59|10623.8|10623.8|10623.59|10623.59|0
1651579900000|2022-05-03 12:11:40|10623.79|10623.79|10623.54|10623.54|10623.79|10623.79|10623.54|10623.54|0
1651579910000|2022-05-03 12:11:50|10623.15|10623.15|10623.36|10623.36|10623.36|10623.36|10623.15|10623.15|0
1651579930000|2022-05-03 12:12:10|10623.24|10623.24|10623.24|10623.24|10623.24|10623.24|10623.24|10623.24|0
1651579940000|2022-05-03 12:12:20|10623.08|10623.08|10622.84|10622.84|10623.08|10623.08|10622.84|10622.84|0
1651579950000|2022-05-03 12:12:30|10622.58|10622.58|10623.1|10623.1|10623.1|10623.1|10622.58|10622.58|0
1651579960000|2022-05-03 12:12:40|10623.36|10623.36|10622.84|10622.84|10623.36|10623.36|10622.84|10622.84|0
1651579970000|2022-05-03 12:12:50|10623.01|10623.01|10623.78|10623.78|10623.78|10623.78|10623.01|10623.01|0
1651579980000|2022-05-03 12:13:00|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|0
1651580010000|2022-05-03 12:13:30|10623.46|10623.46|10623.46|10623.46|10623.46|10623.46|10623.46|10623.46|0
1651580020000|2022-05-03 12:13:40|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|10623.57|0
1651580030000|2022-05-03 12:13:50|10623.46|10623.46|10625.73|10625.73|10625.73|10625.73|10623.46|10623.46|0
1651580040000|2022-05-03 12:14:00|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|10625.26|0
1651580050000|2022-05-03 12:14:10|10624.86|10624.86|10625.84|10625.84|10625.84|10625.84|10624.86|10624.86|0
1651580060000|2022-05-03 12:14:20|10627.29|10627.29|10626.82|10626.82|10627.29|10627.29|10626.82|10626.82|0
1651580080000|2022-05-03 12:14:40|10625.84|10625.84|10625.07|10625.07|10625.84|10625.84|10625.07|10625.07|0
1651580100000|2022-05-03 12:15:00|10624.63|10624.63|10624.21|10624.21|10624.63|10624.63|10624.21|10624.21|0
1651580110000|2022-05-03 12:15:10|10624.05|10624.05|10624.05|10624.05|10624.13|10624.13|10624.05|10624.05|0
1651580120000|2022-05-03 12:15:20|10624.17|10624.17|10624.17|10624.17|10624.28|10624.28|10624.17|10624.17|0
1651580130000|2022-05-03 12:15:30|10624.64|10624.64|10627.32|10627.32|10627.32|10627.32|10624.64|10624.64|0
1651580140000|2022-05-03 12:15:40|10627.2|10627.2|10627.32|10627.32|10627.32|10627.32|10627.2|10627.2|0
1651580150000|2022-05-03 12:15:50|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|10627.79|0
1651580170000|2022-05-03 12:16:10|10627.56|10627.56|10626.89|10626.89|10627.64|10627.64|10626.89|10626.89|0
1651580180000|2022-05-03 12:16:20|10625.92|10625.92|10626.03|10626.03|10626.03|10626.03|10625.92|10625.92|0
1651580190000|2022-05-03 12:16:30|10626.06|10626.06|10625.99|10625.99|10626.06|10626.06|10625.99|10625.99|0
1651580210000|2022-05-03 12:16:50|10626.39|10626.39|10626.86|10626.86|10626.86|10626.86|10626.39|10626.39|0
1651580220000|2022-05-03 12:17:00|10627.84|10627.84|10627.84|10627.84|10627.84|10627.84|10627.84|10627.84|0
1651580230000|2022-05-03 12:17:10|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|0
1651580260000|2022-05-03 12:17:40|10627.41|10627.41|10626.44|10626.44|10627.41|10627.41|10626.44|10626.44|0
1651580280000|2022-05-03 12:18:00|10625.96|10625.96|10626.7|10626.7|10626.91|10626.91|10625.49|10625.49|0
1651580300000|2022-05-03 12:18:20|10626.52|10626.52|10626.24|10626.24|10626.52|10626.52|10626.24|10626.24|0
1651580320000|2022-05-03 12:18:40|10625.9|10625.9|10625.9|10625.9|10625.9|10625.9|10625.9|10625.9|0
1651580340000|2022-05-03 12:19:00|10624.92|10624.92|10624.61|10624.61|10624.92|10624.92|10624.61|10624.61|0
1651580350000|2022-05-03 12:19:10|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|0
1651580360000|2022-05-03 12:19:20|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|0
1651580370000|2022-05-03 12:19:30|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|0
1651580380000|2022-05-03 12:19:40|10623.32|10623.32|10619.87|10619.87|10623.32|10623.32|10619.4|10619.4|0
1651580390000|2022-05-03 12:19:50|10620.85|10620.85|10621.76|10621.76|10621.76|10621.76|10620.85|10620.85|0
1651580400000|2022-05-03 12:20:00|10622.16|10622.16|10623.17|10623.17|10623.17|10623.17|10622.09|10622.09|0
1651580410000|2022-05-03 12:20:10|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|0
1651580420000|2022-05-03 12:20:20|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|0
1651580430000|2022-05-03 12:20:30|10619.3|10619.3|10619.01|10619.01|10619.3|10619.3|10617.84|10617.84|0
1651580440000|2022-05-03 12:20:40|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|10618.91|0
1651580450000|2022-05-03 12:20:50|10617.93|10617.93|10616.77|10616.77|10617.93|10617.93|10616.77|10616.77|0
1651580460000|2022-05-03 12:21:00|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|10616.69|0
1651580470000|2022-05-03 12:21:10|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|10616.9|0
1651580480000|2022-05-03 12:21:20|10615.53|10615.53|10616.05|10616.05|10616.05|10616.05|10615.53|10615.53|0
1651580490000|2022-05-03 12:21:30|10616.52|10616.52|10616.05|10616.05|10616.52|10616.52|10616.05|10616.05|0
1651580500000|2022-05-03 12:21:40|10615.65|10615.65|10615.86|10615.86|10615.86|10615.86|10615.65|10615.65|0
1651580530000|2022-05-03 12:22:10|10616.1|10616.1|10618.2|10618.2|10618.3|10618.3|10616.1|10616.1|0
1651580540000|2022-05-03 12:22:20|10618.32|10618.32|10619.77|10619.77|10619.77|10619.77|10618.32|10618.32|0
1651580550000|2022-05-03 12:22:30|10619.65|10619.65|10619.18|10619.18|10619.65|10619.65|10619.18|10619.18|0
1651580560000|2022-05-03 12:22:40|10618.97|10618.97|10618.97|10618.97|10618.97|10618.97|10618.97|10618.97|0
1651580570000|2022-05-03 12:22:50|10619.44|10619.44|10619.21|10619.21|10619.44|10619.44|10619.21|10619.21|0
1651580580000|2022-05-03 12:23:00|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|0
1651580600000|2022-05-03 12:23:20|10618.88|10618.88|10619.05|10619.05|10619.05|10619.05|10618.88|10618.88|0
1651580610000|2022-05-03 12:23:30|10618.65|10618.65|10618.12|10618.12|10618.65|10618.65|10617.96|10617.96|0
1651580630000|2022-05-03 12:23:50|10618.38|10618.38|10618.34|10618.34|10618.38|10618.38|10618.25|10618.25|0
1651580640000|2022-05-03 12:24:00|10618.21|10618.21|10618.27|10618.27|10618.27|10618.27|10618.1|10618.1|0
1651580650000|2022-05-03 12:24:10|10618.11|10618.11|10617.75|10617.75|10618.11|10618.11|10617.75|10617.75|0
1651580670000|2022-05-03 12:24:30|10618.15|10618.15|10618.58|10618.58|10619.06|10619.06|10618.15|10618.15|0
1651580680000|2022-05-03 12:24:40|10618.46|10618.46|10618.34|10618.34|10618.46|10618.46|10618.34|10618.34|0
1651580710000|2022-05-03 12:25:10|10618.6|10618.6|10618.86|10618.86|10618.86|10618.86|10618.6|10618.6|0
1651580720000|2022-05-03 12:25:20|10619.8|10619.8|10619.8|10619.8|10619.8|10619.8|10619.8|10619.8|0
1651580730000|2022-05-03 12:25:30|10619.96|10619.96|10619.33|10619.33|10619.96|10619.96|10619.33|10619.33|0
1651580740000|2022-05-03 12:25:40|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|0
1651580750000|2022-05-03 12:25:50|10617.91|10617.91|10620.54|10620.54|10621.02|10621.02|10617.91|10617.91|0
1651580760000|2022-05-03 12:26:00|10620.07|10620.07|10619.04|10619.04|10620.49|10620.49|10619.04|10619.04|0
1651580770000|2022-05-03 12:26:10|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|10618.57|0
1651580780000|2022-05-03 12:26:20|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|0
1651580790000|2022-05-03 12:26:30|10619.75|10619.75|10618.33|10618.33|10619.75|10619.75|10618.33|10618.33|0
1651580800000|2022-05-03 12:26:40|10618.58|10618.58|10618.47|10618.47|10618.58|10618.58|10618.47|10618.47|0
1651580810000|2022-05-03 12:26:50|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|0
1651580820000|2022-05-03 12:27:00|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|10618.52|0
1651580840000|2022-05-03 12:27:20|10618.4|10618.4|10618.33|10618.33|10618.4|10618.4|10618.33|10618.33|0
1651580850000|2022-05-03 12:27:30|10617.93|10617.93|10617.53|10617.53|10617.93|10617.93|10617.53|10617.53|0
1651580860000|2022-05-03 12:27:40|10618|10618|10618|10618|10618|10618|10618|10618|0
1651580870000|2022-05-03 12:27:50|10617.86|10617.86|10618.19|10618.19|10618.19|10618.19|10617.86|10617.86|0
1651580890000|2022-05-03 12:28:10|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|10618.11|0
1651580900000|2022-05-03 12:28:20|10618.59|10618.59|10617.38|10617.38|10618.59|10618.59|10617.38|10617.38|0
1651580910000|2022-05-03 12:28:30|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|10617.21|0
1651580920000|2022-05-03 12:28:40|10616.27|10616.27|10616.27|10616.27|10616.27|10616.27|10616.27|10616.27|0
1651580930000|2022-05-03 12:28:50|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|10616.66|0
1651580940000|2022-05-03 12:29:00|10616.55|10616.55|10617.23|10617.23|10617.7|10617.7|10616.55|10616.55|0
1651580950000|2022-05-03 12:29:10|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|10616.73|0
1651580960000|2022-05-03 12:29:20|10617.23|10617.23|10617.23|10617.23|10617.23|10617.23|10617.23|10617.23|0
1651580970000|2022-05-03 12:29:30|10618.65|10618.65|10621.66|10621.66|10621.66|10621.66|10618.65|10618.65|0
1651580980000|2022-05-03 12:29:40|10623.11|10623.11|10621.04|10621.04|10623.11|10623.11|10621.04|10621.04|0
1651580990000|2022-05-03 12:29:50|10621.23|10621.23|10621.34|10621.34|10621.34|10621.34|10621.23|10621.23|0
1651581000000|2022-05-03 12:30:00|10621.32|10621.32|10621.83|10621.83|10621.83|10621.83|10620.92|10620.92|0
1651581010000|2022-05-03 12:30:10|10623.79|10623.79|10622.91|10622.91|10623.81|10623.81|10622.83|10622.83|0
1651581020000|2022-05-03 12:30:20|10623.06|10623.06|10623.71|10623.71|10623.71|10623.71|10623.06|10623.06|0
1651581030000|2022-05-03 12:30:30|10621.75|10621.75|10621.75|10621.75|10622.01|10622.01|10621.75|10621.75|0
1651581040000|2022-05-03 12:30:40|10620.81|10620.81|10621.28|10621.28|10621.28|10621.28|10620.81|10620.81|0
1651581050000|2022-05-03 12:30:50|10621.15|10621.15|10621.28|10621.28|10621.28|10621.28|10621.15|10621.15|0
1651581060000|2022-05-03 12:31:00|10621.07|10621.07|10621.07|10621.07|10621.07|10621.07|10621.07|10621.07|0
1651581080000|2022-05-03 12:31:20|10620.73|10620.73|10619.31|10619.31|10620.73|10620.73|10619.31|10619.31|0
1651581090000|2022-05-03 12:31:30|10619.61|10619.61|10618.63|10618.63|10619.61|10619.61|10618.63|10618.63|0
1651581100000|2022-05-03 12:31:40|10618.79|10618.79|10618.92|10618.92|10618.92|10618.92|10618.79|10618.79|0
1651581110000|2022-05-03 12:31:50|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|10617.72|0
1651581120000|2022-05-03 12:32:00|10617.85|10617.85|10616.75|10616.75|10617.85|10617.85|10616.75|10616.75|0
1651581140000|2022-05-03 12:32:20|10616.27|10616.27|10615.15|10615.15|10616.27|10616.27|10614.95|10614.95|0
1651581150000|2022-05-03 12:32:30|10615.2|10615.2|10615.1|10615.1|10615.2|10615.2|10615.1|10615.1|0
1651581160000|2022-05-03 12:32:40|10614.89|10614.89|10615.62|10615.62|10615.62|10615.62|10614.89|10614.89|0
1651581170000|2022-05-03 12:32:50|10616.57|10616.57|10617.77|10617.77|10617.77|10617.77|10616.57|10616.57|0
1651581180000|2022-05-03 12:33:00|10618.24|10618.24|10621.05|10621.05|10621.05|10621.05|10618.24|10618.24|0
1651581200000|2022-05-03 12:33:20|10621.39|10621.39|10623.19|10623.19|10623.19|10623.19|10621.39|10621.39|0
1651581220000|2022-05-03 12:33:40|10623.44|10623.44|10624.92|10624.92|10624.92|10624.92|10623.44|10623.44|0
1651581230000|2022-05-03 12:33:50|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|10626.46|0
1651581240000|2022-05-03 12:34:00|10626.54|10626.54|10627.77|10627.77|10628.31|10628.31|10626.46|10626.46|0
1651581250000|2022-05-03 12:34:10|10627.66|10627.66|10626.83|10626.83|10627.66|10627.66|10626.83|10626.83|0
1651581280000|2022-05-03 12:34:40|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|10627.35|0
1651581290000|2022-05-03 12:34:50|10626.87|10626.87|10626.73|10626.73|10626.87|10626.87|10626.4|10626.4|0
1651581300000|2022-05-03 12:35:00|10626.9|10626.9|10626.77|10626.77|10626.9|10626.9|10626.77|10626.77|0
1651581310000|2022-05-03 12:35:10|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|10626.93|0
1651581320000|2022-05-03 12:35:20|10625.96|10625.96|10625.25|10625.25|10625.96|10625.96|10625.25|10625.25|0
1651581330000|2022-05-03 12:35:30|10625.48|10625.48|10625.48|10625.48|10625.74|10625.74|10625.48|10625.48|0
1651581350000|2022-05-03 12:35:50|10625.01|10625.01|10625.01|10625.01|10625.48|10625.48|10625.01|10625.01|0
1651581360000|2022-05-03 12:36:00|10624.78|10624.78|10628.02|10628.02|10628.02|10628.02|10624.78|10624.78|0
1651581370000|2022-05-03 12:36:10|10628.14|10628.14|10628.14|10628.14|10628.14|10628.14|10628.14|10628.14|0
1651581380000|2022-05-03 12:36:20|10627.72|10627.72|10627.56|10627.56|10627.72|10627.72|10627.56|10627.56|0
1651581400000|2022-05-03 12:36:40|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|10627.49|0
1651581410000|2022-05-03 12:36:50|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|0
1651581420000|2022-05-03 12:37:00|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|0
1651581430000|2022-05-03 12:37:10|10625.97|10625.97|10625.64|10625.64|10625.97|10625.97|10625.64|10625.64|0
1651581440000|2022-05-03 12:37:20|10625.76|10625.76|10625.36|10625.36|10625.76|10625.76|10625.36|10625.36|0
1651581480000|2022-05-03 12:38:00|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|0
1651581500000|2022-05-03 12:38:20|10625.17|10625.17|10622.87|10622.87|10625.17|10625.17|10622.87|10622.87|0
1651581510000|2022-05-03 12:38:30|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|10622.8|0
1651581520000|2022-05-03 12:38:40|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|0
1651581530000|2022-05-03 12:38:50|10623.52|10623.52|10623.27|10623.27|10623.52|10623.52|10623.27|10623.27|0
1651581550000|2022-05-03 12:39:10|10622.87|10622.87|10623.03|10623.03|10623.45|10623.45|10622.87|10622.87|0
1651581580000|2022-05-03 12:39:40|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|10623.14|0
1651581600000|2022-05-03 12:40:00|10623.54|10623.54|10624.41|10624.41|10624.41|10624.41|10623.54|10623.54|0
1651581610000|2022-05-03 12:40:10|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|0
1651581620000|2022-05-03 12:40:20|10624.36|10624.36|10624.36|10624.36|10624.36|10624.36|10624.36|10624.36|0
1651581630000|2022-05-03 12:40:30|10625.33|10625.33|10624.86|10624.86|10625.33|10625.33|10624.86|10624.86|0
1651581650000|2022-05-03 12:40:50|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1651581660000|2022-05-03 12:41:00|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1651581670000|2022-05-03 12:41:10|10625.16|10625.16|10625.64|10625.64|10625.64|10625.64|10624.69|10624.69|0
1651581680000|2022-05-03 12:41:20|10625.52|10625.52|10624.54|10624.54|10625.64|10625.64|10624.54|10624.54|0
1651581690000|2022-05-03 12:41:30|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|0
1651581710000|2022-05-03 12:41:50|10624.46|10624.46|10623.01|10623.01|10624.46|10624.46|10623.01|10623.01|0
1651581720000|2022-05-03 12:42:00|10622.86|10622.86|10622.6|10622.6|10622.86|10622.86|10622.6|10622.6|0
1651581750000|2022-05-03 12:42:30|10622.25|10622.25|10622.25|10622.25|10622.25|10622.25|10622.25|10622.25|0
1651581770000|2022-05-03 12:42:50|10621.78|10621.78|10621.9|10621.9|10622.01|10622.01|10621.78|10621.78|0
1651581780000|2022-05-03 12:43:00|10622.01|10622.01|10622.15|10622.15|10622.15|10622.15|10622.01|10622.01|0
1651581790000|2022-05-03 12:43:10|10622.21|10622.21|10620.26|10620.26|10622.21|10622.21|10620.26|10620.26|0
1651581800000|2022-05-03 12:43:20|10620.39|10620.39|10619.6|10619.6|10620.39|10620.39|10619.6|10619.6|0
1651581810000|2022-05-03 12:43:30|10619.25|10619.25|10618.91|10618.91|10619.25|10619.25|10618.91|10618.91|0
1651581820000|2022-05-03 12:43:40|10619.11|10619.11|10619.46|10619.46|10619.57|10619.57|10619.11|10619.11|0
1651581830000|2022-05-03 12:43:50|10619.2|10619.2|10619.2|10619.2|10619.2|10619.2|10619.07|10619.07|0
1651581840000|2022-05-03 12:44:00|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|10619.32|0
1651581860000|2022-05-03 12:44:20|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|10618.84|0
1651581870000|2022-05-03 12:44:30|10618.92|10618.92|10618.92|10618.92|10619|10619|10618.92|10618.92|0
1651581890000|2022-05-03 12:44:50|10616.97|10616.97|10616.56|10616.56|10616.97|10616.97|10616.56|10616.56|0
1651581900000|2022-05-03 12:45:00|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|10616.96|0
1651581910000|2022-05-03 12:45:10|10616.83|10616.83|10617.16|10617.16|10617.16|10617.16|10616.83|10616.83|0
1651581920000|2022-05-03 12:45:20|10617.56|10617.56|10618.16|10618.16|10618.16|10618.16|10617.56|10617.56|0
1651581930000|2022-05-03 12:45:30|10617.76|10617.76|10617.89|10617.89|10617.89|10617.89|10617.76|10617.76|0
1651581950000|2022-05-03 12:45:50|10617.78|10617.78|10617.66|10617.66|10617.78|10617.78|10617.66|10617.66|0
1651581970000|2022-05-03 12:46:10|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|10618.13|0
1651581990000|2022-05-03 12:46:30|10618.61|10618.61|10620.05|10620.05|10620.05|10620.05|10618.61|10618.61|0
1651582000000|2022-05-03 12:46:40|10620.16|10620.16|10620.57|10620.57|10620.57|10620.57|10620.16|10620.16|0
1651582020000|2022-05-03 12:47:00|10620.51|10620.51|10622.76|10622.76|10622.76|10622.76|10620.51|10620.51|0
1651582030000|2022-05-03 12:47:10|10622.68|10622.68|10622.07|10622.07|10622.8|10622.8|10622.07|10622.07|0
1651582050000|2022-05-03 12:47:30|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|0
1651582070000|2022-05-03 12:47:50|10622.16|10622.16|10621.68|10621.68|10622.16|10622.16|10621.68|10621.68|0
1651582080000|2022-05-03 12:48:00|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|0
1651582090000|2022-05-03 12:48:10|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|10621.52|0
1651582110000|2022-05-03 12:48:30|10621.45|10621.45|10621.16|10621.16|10621.56|10621.56|10621.16|10621.16|0
1651582120000|2022-05-03 12:48:40|10621.06|10621.06|10623.83|10623.83|10623.83|10623.83|10621.06|10621.06|0
1651582130000|2022-05-03 12:48:50|10623.6|10623.6|10623.52|10623.52|10623.72|10623.72|10623.52|10623.52|0
1651582140000|2022-05-03 12:49:00|10623.34|10623.34|10623.44|10623.44|10623.44|10623.44|10622.56|10622.56|0
1651582150000|2022-05-03 12:49:10|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|10623.62|0
1651582160000|2022-05-03 12:49:20|10623.74|10623.74|10623.74|10623.74|10623.74|10623.74|10623.74|10623.74|0
1651582170000|2022-05-03 12:49:30|10623.86|10623.86|10622.99|10622.99|10623.86|10623.86|10622.99|10622.99|0
1651582190000|2022-05-03 12:49:50|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|10623.93|0
1651582200000|2022-05-03 12:50:00|10623.53|10623.53|10623.98|10623.98|10623.98|10623.98|10623.53|10623.53|0
1651582210000|2022-05-03 12:50:10|10624.24|10624.24|10624.31|10624.31|10624.31|10624.31|10624.24|10624.24|0
1651582230000|2022-05-03 12:50:30|10624.57|10624.57|10623.12|10623.12|10624.57|10624.57|10622.64|10622.64|0
1651582240000|2022-05-03 12:50:40|10622.9|10622.9|10623.64|10623.64|10623.85|10623.85|10622.9|10622.9|0
1651582250000|2022-05-03 12:50:50|10623.3|10623.3|10622.59|10622.59|10623.3|10623.3|10622.32|10622.32|0
1651582260000|2022-05-03 12:51:00|10621.4|10621.4|10621.4|10621.4|10621.4|10621.4|10621.4|10621.4|0
1651582270000|2022-05-03 12:51:10|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|10621.51|0
1651582280000|2022-05-03 12:51:20|10621.99|10621.99|10621.64|10621.64|10621.99|10621.99|10621.64|10621.64|0
1651582290000|2022-05-03 12:51:30|10621.17|10621.17|10620.74|10620.74|10621.17|10621.17|10620.37|10620.37|0
1651582310000|2022-05-03 12:51:50|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|10620.4|0
1651582320000|2022-05-03 12:52:00|10620.87|10620.87|10622.18|10622.18|10622.18|10622.18|10620.87|10620.87|0
1651582330000|2022-05-03 12:52:10|10622.07|10622.07|10621.75|10621.75|10622.07|10622.07|10621.75|10621.75|0
1651582340000|2022-05-03 12:52:20|10621.27|10621.27|10621.62|10621.62|10621.62|10621.62|10621.27|10621.27|0
1651582350000|2022-05-03 12:52:30|10621.27|10621.27|10621.27|10621.27|10621.27|10621.27|10621.11|10621.11|0
1651582360000|2022-05-03 12:52:40|10621.43|10621.43|10620.14|10620.14|10621.43|10621.43|10619.98|10619.98|0
1651582370000|2022-05-03 12:52:50|10619.8|10619.8|10616.62|10616.62|10619.8|10619.8|10616.62|10616.62|0
1651582380000|2022-05-03 12:53:00|10616.45|10616.45|10616.88|10616.88|10616.88|10616.88|10615.93|10615.93|0
1651582390000|2022-05-03 12:53:10|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|0
1651582420000|2022-05-03 12:53:40|10617.13|10617.13|10616.87|10616.87|10617.13|10617.13|10616.87|10616.87|0
1651582430000|2022-05-03 12:53:50|10616.7|10616.7|10614.63|10614.63|10616.7|10616.7|10614.63|10614.63|0
1651582470000|2022-05-03 12:54:30|10615.58|10615.58|10615.58|10615.58|10615.58|10615.58|10615.58|10615.58|0
1651582480000|2022-05-03 12:54:40|10615.98|10615.98|10616.21|10616.21|10616.21|10616.21|10615.98|10615.98|0
1651582500000|2022-05-03 12:55:00|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|0
1651582510000|2022-05-03 12:55:10|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|10616.92|0
1651582520000|2022-05-03 12:55:20|10617.34|10617.34|10620.97|10620.97|10620.97|10620.97|10617.34|10617.34|0
1651582530000|2022-05-03 12:55:30|10621.3|10621.3|10621.47|10621.47|10621.47|10621.47|10621.3|10621.3|0
1651582540000|2022-05-03 12:55:40|10621.58|10621.58|10621.58|10621.58|10621.58|10621.58|10621.58|10621.58|0
1651582560000|2022-05-03 12:56:00|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|10622.06|0
1651582570000|2022-05-03 12:56:10|10621.94|10621.94|10621.94|10621.94|10621.94|10621.94|10621.94|10621.94|0
1651582580000|2022-05-03 12:56:20|10622.28|10622.28|10620.48|10620.48|10622.28|10622.28|10620.48|10620.48|0
1651582590000|2022-05-03 12:56:30|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|0
1651582600000|2022-05-03 12:56:40|10620.25|10620.25|10620.99|10620.99|10620.99|10620.99|10620.25|10620.25|0
1651582610000|2022-05-03 12:56:50|10621.34|10621.34|10620.5|10620.5|10621.34|10621.34|10620.5|10620.5|0
1651582620000|2022-05-03 12:57:00|10620.89|10620.89|10620.51|10620.51|10620.89|10620.89|10620.51|10620.51|0
1651582630000|2022-05-03 12:57:10|10620.31|10620.31|10619.67|10619.67|10620.31|10620.31|10619.67|10619.67|0
1651582640000|2022-05-03 12:57:20|10620.1|10620.1|10619.52|10619.52|10620.13|10620.13|10619.45|10619.45|0
1651582650000|2022-05-03 12:57:30|10619.4|10619.4|10618.93|10618.93|10619.4|10619.4|10618.93|10618.93|0
1651582660000|2022-05-03 12:57:40|10617.95|10617.95|10618.35|10618.35|10618.35|10618.35|10617.95|10617.95|0
1651582690000|2022-05-03 12:58:10|10619.29|10619.29|10618.35|10618.35|10619.29|10619.29|10618.35|10618.35|0
1651582700000|2022-05-03 12:58:20|10618.27|10618.27|10617.33|10617.33|10618.27|10618.27|10617.33|10617.33|0
1651582710000|2022-05-03 12:58:30|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|10617.8|0
1651582720000|2022-05-03 12:58:40|10617.88|10617.88|10618.16|10618.16|10618.16|10618.16|10617.68|10617.68|0
1651582760000|2022-05-03 12:59:20|10619.13|10619.13|10621.15|10621.15|10621.25|10621.25|10619.13|10619.13|0
1651582770000|2022-05-03 12:59:30|10621.5|10621.5|10621.62|10621.62|10621.62|10621.62|10621.5|10621.5|0
1651582780000|2022-05-03 12:59:40|10622.02|10622.02|10621.39|10621.39|10622.02|10622.02|10621.39|10621.39|0
1651582790000|2022-05-03 12:59:50|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|10620.42|0
1651582800000|2022-05-03 13:00:00|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|10620.29|0
1651582820000|2022-05-03 13:00:20|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|0
1651582830000|2022-05-03 13:00:30|10618.87|10618.87|10618.87|10618.87|10619|10619|10618.87|10618.87|0
1651582840000|2022-05-03 13:00:40|10618.75|10618.75|10618.64|10618.64|10618.75|10618.75|10618.64|10618.64|0
1651582850000|2022-05-03 13:00:50|10618.44|10618.44|10618.33|10618.33|10618.44|10618.44|10618.33|10618.33|0
1651582860000|2022-05-03 13:01:00|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1651582870000|2022-05-03 13:01:10|10619.28|10619.28|10619.99|10619.99|10619.99|10619.99|10618.81|10618.81|0
1651582880000|2022-05-03 13:01:20|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|0
1651582890000|2022-05-03 13:01:30|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|0
1651582920000|2022-05-03 13:02:00|10618.9|10618.9|10618.9|10618.9|10618.9|10618.9|10618.9|10618.9|0
1651582930000|2022-05-03 13:02:10|10619.07|10619.07|10619.07|10619.07|10619.19|10619.19|10619.07|10619.07|0
1651582950000|2022-05-03 13:02:30|10619.57|10619.57|10619.68|10619.68|10619.68|10619.68|10619.57|10619.57|0
1651582970000|2022-05-03 13:02:50|10619.52|10619.52|10619.35|10619.35|10619.52|10619.52|10619.35|10619.35|0
1651582980000|2022-05-03 13:03:00|10619.83|10619.83|10619.01|10619.01|10619.83|10619.83|10619.01|10619.01|0
1651583000000|2022-05-03 13:03:20|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|0
1651583020000|2022-05-03 13:03:40|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|10619.66|0
1651583030000|2022-05-03 13:03:50|10619.79|10619.79|10619.66|10619.66|10620.05|10620.05|10619.66|10619.66|0
1651583040000|2022-05-03 13:04:00|10619.79|10619.79|10619.79|10619.79|10619.79|10619.79|10619.54|10619.54|0
1651583050000|2022-05-03 13:04:10|10619.87|10619.87|10615.65|10615.65|10620.02|10620.02|10615.65|10615.65|0
1651583060000|2022-05-03 13:04:20|10615.53|10615.53|10615.53|10615.53|10615.53|10615.53|10615.53|10615.53|0
1651583080000|2022-05-03 13:04:40|10616|10616|10615.66|10615.66|10616|10616|10615.66|10615.66|0
1651583090000|2022-05-03 13:04:50|10615.49|10615.49|10615.4|10615.4|10615.66|10615.66|10615.4|10615.4|0
1651583100000|2022-05-03 13:05:00|10614.42|10614.42|10613.82|10613.82|10614.77|10614.77|10613.82|10613.82|0
1651583110000|2022-05-03 13:05:10|10613.48|10613.48|10612.5|10612.5|10613.48|10613.48|10612.5|10612.5|0
1651583120000|2022-05-03 13:05:20|10612.29|10612.29|10612.29|10612.29|10612.29|10612.29|10612.29|10612.29|0
1651583130000|2022-05-03 13:05:30|10611.5|10611.5|10611.34|10611.34|10611.5|10611.5|10611.34|10611.34|0
1651583140000|2022-05-03 13:05:40|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|10610.87|0
1651583160000|2022-05-03 13:06:00|10611.34|10611.34|10611.81|10611.81|10611.81|10611.81|10611.34|10611.34|0
1651583190000|2022-05-03 13:06:30|10612.29|10612.29|10613.25|10613.25|10613.42|10613.42|10612.29|10612.29|0
1651583210000|2022-05-03 13:06:50|10614.23|10614.23|10615.21|10615.21|10615.21|10615.21|10614.23|10614.23|0
1651583220000|2022-05-03 13:07:00|10615.61|10615.61|10615.8|10615.8|10615.81|10615.81|10615.6|10615.6|0
1651583230000|2022-05-03 13:07:10|10615.5|10615.5|10615.92|10615.92|10615.92|10615.92|10615.5|10615.5|0
1651583250000|2022-05-03 13:07:30|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|0
1651583260000|2022-05-03 13:07:40|10616.38|10616.38|10616.18|10616.18|10616.38|10616.38|10616.18|10616.18|0
1651583280000|2022-05-03 13:08:00|10615.71|10615.71|10614.26|10614.26|10615.71|10615.71|10614.26|10614.26|0
1651583290000|2022-05-03 13:08:10|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|10613.75|0
1651583300000|2022-05-03 13:08:20|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|10613.64|0
1651583310000|2022-05-03 13:08:30|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|0
1651583320000|2022-05-03 13:08:40|10612.56|10612.56|10612.79|10612.79|10612.79|10612.79|10612.56|10612.56|0
1651583330000|2022-05-03 13:08:50|10613.98|10613.98|10614.67|10614.67|10614.78|10614.78|10613.98|10613.98|0
1651583340000|2022-05-03 13:09:00|10614.34|10614.34|10614.51|10614.51|10614.51|10614.51|10614.34|10614.34|0
1651583350000|2022-05-03 13:09:10|10614.3|10614.3|10614.04|10614.04|10614.3|10614.3|10614.04|10614.04|0
1651583360000|2022-05-03 13:09:20|10613.81|10613.81|10613.69|10613.69|10613.81|10613.81|10613.69|10613.69|0
1651583370000|2022-05-03 13:09:30|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|10613.29|0
1651583380000|2022-05-03 13:09:40|10613.64|10613.64|10616.57|10616.57|10616.73|10616.73|10613.64|10613.64|0
1651583390000|2022-05-03 13:09:50|10616.96|10616.96|10618.06|10618.06|10618.06|10618.06|10616.96|10616.96|0
1651583410000|2022-05-03 13:10:10|10617.58|10617.58|10616.61|10616.61|10617.58|10617.58|10616.61|10616.61|0
1651583430000|2022-05-03 13:10:30|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|10616.21|0
1651583450000|2022-05-03 13:10:50|10615.81|10615.81|10615.81|10615.81|10615.81|10615.81|10615.81|10615.81|0
1651583460000|2022-05-03 13:11:00|10615.94|10615.94|10615.94|10615.94|10615.94|10615.94|10615.94|10615.94|0
1651583470000|2022-05-03 13:11:10|10615.81|10615.81|10618.57|10618.57|10618.57|10618.57|10615.7|10615.7|0
1651583480000|2022-05-03 13:11:20|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1651583490000|2022-05-03 13:11:30|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|10618.6|0
1651583500000|2022-05-03 13:11:40|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|10619.1|0
1651583510000|2022-05-03 13:11:50|10618.9|10618.9|10618.42|10618.42|10618.9|10618.9|10618.42|10618.42|0
1651583520000|2022-05-03 13:12:00|10618.19|10618.19|10618.4|10618.4|10618.4|10618.4|10618.19|10618.19|0
1651583530000|2022-05-03 13:12:10|10615.47|10615.47|10615.24|10615.24|10615.47|10615.47|10615.24|10615.24|0
1651583540000|2022-05-03 13:12:20|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|10615.34|0
1651583550000|2022-05-03 13:12:30|10614.87|10614.87|10614.94|10614.94|10614.94|10614.94|10614.87|10614.87|0
1651583560000|2022-05-03 13:12:40|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|10613.96|0
1651583570000|2022-05-03 13:12:50|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|0
1651583580000|2022-05-03 13:13:00|10614.03|10614.03|10614.62|10614.62|10614.62|10614.62|10613.82|10613.82|0
1651583590000|2022-05-03 13:13:10|10614.41|10614.41|10613.8|10613.8|10614.41|10614.41|10613.8|10613.8|0
1651583600000|2022-05-03 13:13:20|10613.92|10613.92|10614.32|10614.32|10614.32|10614.32|10613.92|10613.92|0
1651583610000|2022-05-03 13:13:30|10614.21|10614.21|10614.1|10614.1|10614.42|10614.42|10614.09|10614.09|0
1651583620000|2022-05-03 13:13:40|10613.3|10613.3|10613.3|10613.3|10613.3|10613.3|10612.79|10612.79|0
1651583630000|2022-05-03 13:13:50|10613.18|10613.18|10612.66|10612.66|10613.18|10613.18|10612.66|10612.66|0
1651583640000|2022-05-03 13:14:00|10613.06|10613.06|10612.66|10612.66|10613.06|10613.06|10612.66|10612.66|0
1651583650000|2022-05-03 13:14:10|10612.19|10612.19|10612.61|10612.61|10612.61|10612.61|10612.09|10612.09|0
1651583660000|2022-05-03 13:14:20|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|0
1651583670000|2022-05-03 13:14:30|10613.48|10613.48|10614.91|10614.91|10614.91|10614.91|10613.48|10613.48|0
1651583680000|2022-05-03 13:14:40|10615.3|10615.3|10615.23|10615.23|10615.62|10615.62|10614.83|10614.83|0
1651583690000|2022-05-03 13:14:50|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|10615.62|0
1651583700000|2022-05-03 13:15:00|10615.84|10615.84|10615.43|10615.43|10615.84|10615.84|10615.43|10615.43|0
1651583710000|2022-05-03 13:15:10|10615.56|10615.56|10616.03|10616.03|10616.03|10616.03|10615.43|10615.43|0
1651583720000|2022-05-03 13:15:20|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|10616.37|0
1651583750000|2022-05-03 13:15:50|10615.9|10615.9|10614.95|10614.95|10615.9|10615.9|10614.95|10614.95|0
1651583760000|2022-05-03 13:16:00|10614.48|10614.48|10614.94|10614.94|10616.89|10616.89|10614.48|10614.48|0
1651583770000|2022-05-03 13:16:10|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|10614.46|0
1651583780000|2022-05-03 13:16:20|10614.86|10614.86|10614.39|10614.39|10614.86|10614.86|10614.39|10614.39|0
1651583790000|2022-05-03 13:16:30|10613.99|10613.99|10614.2|10614.2|10614.2|10614.2|10613.99|10613.99|0
1651583800000|2022-05-03 13:16:40|10613.73|10613.73|10613.89|10613.89|10613.89|10613.89|10613.73|10613.73|0
1651583810000|2022-05-03 13:16:50|10614|10614|10614|10614|10614.21|10614.21|10614|10614|0
1651583820000|2022-05-03 13:17:00|10613.9|10613.9|10613.8|10613.8|10613.9|10613.9|10613.3|10613.3|0
1651583830000|2022-05-03 13:17:10|10613.9|10613.9|10613.85|10613.85|10613.93|10613.93|10613.85|10613.85|0
1651583840000|2022-05-03 13:17:20|10613.77|10613.77|10613.85|10613.85|10613.85|10613.85|10613.77|10613.77|0
1651583850000|2022-05-03 13:17:30|10614.06|10614.06|10614.27|10614.27|10614.27|10614.27|10614.06|10614.06|0
1651583870000|2022-05-03 13:17:50|10614.4|10614.4|10614.55|10614.55|10614.55|10614.55|10614.4|10614.4|0
1651583880000|2022-05-03 13:18:00|10614.95|10614.95|10615.18|10615.18|10615.58|10615.58|10614.95|10614.95|0
1651583890000|2022-05-03 13:18:10|10614.71|10614.71|10612.93|10612.93|10614.71|10614.71|10612.93|10612.93|0
1651583910000|2022-05-03 13:18:30|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|0
1651583930000|2022-05-03 13:18:50|10613|10613|10613|10613|10613|10613|10613|10613|0
1651583940000|2022-05-03 13:19:00|10612.8|10612.8|10613.1|10613.1|10613.1|10613.1|10612.8|10612.8|0
1651583950000|2022-05-03 13:19:10|10613.41|10613.41|10614.14|10614.14|10614.14|10614.14|10613.41|10613.41|0
1651583960000|2022-05-03 13:19:20|10615.09|10615.09|10612.67|10612.67|10615.56|10615.56|10612.67|10612.67|0
1651583970000|2022-05-03 13:19:30|10611.98|10611.98|10611.58|10611.58|10611.98|10611.98|10611.58|10611.58|0
1651583990000|2022-05-03 13:19:50|10609.63|10609.63|10608.42|10608.42|10609.63|10609.63|10608.42|10608.42|0
1651584000000|2022-05-03 13:20:00|10608.12|10608.12|10607.64|10607.64|10608.12|10608.12|10607.64|10607.64|0
1651584020000|2022-05-03 13:20:20|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|10607.94|0
1651584030000|2022-05-03 13:20:30|10609.05|10609.05|10609.48|10609.48|10609.61|10609.61|10609.05|10609.05|0
1651584040000|2022-05-03 13:20:40|10609.35|10609.35|10609.35|10609.35|10609.75|10609.75|10609.35|10609.35|0
1651584060000|2022-05-03 13:21:00|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|10609.83|0
1651584070000|2022-05-03 13:21:10|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|0
1651584080000|2022-05-03 13:21:20|10609.94|10609.94|10609.47|10609.47|10609.94|10609.94|10609.47|10609.47|0
1651584110000|2022-05-03 13:21:50|10609.26|10609.26|10609.47|10609.47|10609.47|10609.47|10609.26|10609.26|0
1651584120000|2022-05-03 13:22:00|10609.94|10609.94|10609.76|10609.76|10610.74|10610.74|10609.76|10609.76|0
1651584150000|2022-05-03 13:22:30|10609.36|10609.36|10608.44|10608.44|10609.36|10609.36|10608.44|10608.44|0
1651584160000|2022-05-03 13:22:40|10608.55|10608.55|10608.76|10608.76|10608.76|10608.76|10608.55|10608.55|0
1651584190000|2022-05-03 13:23:10|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|10608.28|0
1651584200000|2022-05-03 13:23:20|10608.76|10608.76|10609.89|10609.89|10609.89|10609.89|10608.28|10608.28|0
1651584210000|2022-05-03 13:23:30|10609.75|10609.75|10610.01|10610.01|10610.01|10610.01|10609.75|10609.75|0
1651584240000|2022-05-03 13:24:00|10610.4|10610.4|10611.32|10611.32|10611.32|10611.32|10610.4|10610.4|0
1651584250000|2022-05-03 13:24:10|10611.52|10611.52|10611.4|10611.4|10611.52|10611.52|10611.32|10611.32|0
1651584260000|2022-05-03 13:24:20|10611.32|10611.32|10611.12|10611.12|10611.32|10611.32|10611.12|10611.12|0
1651584280000|2022-05-03 13:24:40|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|0
1651584290000|2022-05-03 13:24:50|10612.94|10612.94|10613.29|10613.29|10613.29|10613.29|10612.31|10612.31|0
1651584300000|2022-05-03 13:25:00|10612.89|10612.89|10612.12|10612.12|10612.89|10612.89|10612.12|10612.12|0
1651584310000|2022-05-03 13:25:10|10612.52|10612.52|10611.2|10611.2|10612.52|10612.52|10611.2|10611.2|0
1651584320000|2022-05-03 13:25:20|10611.08|10611.08|10610.1|10610.1|10611.08|10611.08|10610.1|10610.1|0
1651584330000|2022-05-03 13:25:30|10609.63|10609.63|10609.89|10609.89|10609.89|10609.89|10609.63|10609.63|0
1651584340000|2022-05-03 13:25:40|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|10609.38|10609.38|0
1651584360000|2022-05-03 13:26:00|10609.49|10609.49|10609.37|10609.37|10609.49|10609.49|10609.37|10609.37|0
1651584370000|2022-05-03 13:26:10|10609.11|10609.11|10608.77|10608.77|10609.11|10609.11|10608.77|10608.77|0
1651584400000|2022-05-03 13:26:40|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|10608.98|0
1651584440000|2022-05-03 13:27:20|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|10608.58|0
1651584450000|2022-05-03 13:27:30|10608.19|10608.19|10609.33|10609.33|10609.33|10609.33|10608.19|10608.19|0
1651584470000|2022-05-03 13:27:50|10609.5|10609.5|10609.8|10609.8|10609.8|10609.8|10609.5|10609.5|0
1651584480000|2022-05-03 13:28:00|10609.65|10609.65|10609.11|10609.11|10609.65|10609.65|10609|10609|0
1651584490000|2022-05-03 13:28:10|10609.27|10609.27|10609.35|10609.35|10610.25|10610.25|10609.27|10609.27|0
1651584500000|2022-05-03 13:28:20|10609.27|10609.27|10609.38|10609.38|10609.38|10609.38|10609.27|10609.27|0
1651584510000|2022-05-03 13:28:30|10609.56|10609.56|10609.98|10609.98|10609.98|10609.98|10609.56|10609.56|0
1651584520000|2022-05-03 13:28:40|10610.45|10610.45|10610.19|10610.19|10610.45|10610.45|10610.19|10610.19|0
1651584530000|2022-05-03 13:28:50|10609.72|10609.72|10609.98|10609.98|10609.98|10609.98|10609.72|10609.72|0
1651584540000|2022-05-03 13:29:00|10609.72|10609.72|10609.72|10609.72|10609.72|10609.72|10609.72|10609.72|0
1651584560000|2022-05-03 13:29:20|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|10609.59|0
1651584570000|2022-05-03 13:29:30|10609.72|10609.72|10609.59|10609.59|10609.72|10609.72|10609.59|10609.59|0
1651584580000|2022-05-03 13:29:40|10609.52|10609.52|10609.52|10609.52|10609.52|10609.52|10609.52|10609.52|0
1651584590000|2022-05-03 13:29:50|10609.56|10609.56|10608.11|10608.11|10609.56|10609.56|10607.64|10607.64|0
1651584600000|2022-05-03 13:30:00|10609.7|10609.7|10607.1|10607.1|10609.7|10609.7|10606.63|10606.63|0
1651584610000|2022-05-03 13:30:10|10606.13|10606.13|10597.36|10597.36|10606.13|10606.13|10597.36|10597.36|0
1651584620000|2022-05-03 13:30:20|10597.53|10597.53|10597.74|10597.74|10598.54|10598.54|10597.14|10597.14|0
1651584630000|2022-05-03 13:30:30|10597.64|10597.64|10596.29|10596.29|10597.91|10597.91|10596.29|10596.29|0
1651584640000|2022-05-03 13:30:40|10596.02|10596.02|10596.49|10596.49|10596.49|10596.49|10594.73|10594.73|0
1651584650000|2022-05-03 13:30:50|10596.32|10596.32|10596.46|10596.46|10596.93|10596.93|10596.32|10596.32|0
1651584660000|2022-05-03 13:31:00|10596.3|10596.3|10595.65|10595.65|10596.3|10596.3|10595.65|10595.65|0
1651584670000|2022-05-03 13:31:10|10595.25|10595.25|10595.37|10595.37|10595.37|10595.37|10593.87|10593.87|0
1651584680000|2022-05-03 13:31:20|10595.6|10595.6|10595.69|10595.69|10595.86|10595.86|10595.6|10595.6|0
1651584690000|2022-05-03 13:31:30|10595.22|10595.22|10595.28|10595.28|10595.64|10595.64|10595.01|10595.01|0
1651584700000|2022-05-03 13:31:40|10595.18|10595.18|10594.66|10594.66|10595.18|10595.18|10594.66|10594.66|0
1651584710000|2022-05-03 13:31:50|10593.68|10593.68|10594.5|10594.5|10594.66|10594.66|10593.68|10593.68|0
1651584720000|2022-05-03 13:32:00|10594|10594|10596.29|10596.29|10596.29|10596.29|10594|10594|0
1651584730000|2022-05-03 13:32:10|10596.52|10596.52|10601.03|10601.03|10601.03|10601.03|10596.52|10596.52|0
1651584740000|2022-05-03 13:32:20|10600.91|10600.91|10600.4|10600.4|10600.91|10600.91|10600.23|10600.23|0
1651584750000|2022-05-03 13:32:30|10601.38|10601.38|10607.46|10607.46|10607.46|10607.46|10601.38|10601.38|0
1651584760000|2022-05-03 13:32:40|10607.93|10607.93|10608.59|10608.59|10609.03|10609.03|10607.93|10607.93|0
1651584770000|2022-05-03 13:32:50|10608.89|10608.89|10613.91|10613.91|10613.91|10613.91|10608.89|10608.89|0
1651584780000|2022-05-03 13:33:00|10614.03|10614.03|10615.38|10615.38|10615.38|10615.38|10614.03|10614.03|0
1651584790000|2022-05-03 13:33:10|10615.81|10615.81|10615.06|10615.06|10616.01|10616.01|10615.06|10615.06|0
1651584800000|2022-05-03 13:33:20|10615.18|10615.18|10613.26|10613.26|10615.18|10615.18|10613.26|10613.26|0
1651584810000|2022-05-03 13:33:30|10613.73|10613.73|10614.34|10614.34|10614.34|10614.34|10613.73|10613.73|0
1651584820000|2022-05-03 13:33:40|10615.71|10615.71|10617.44|10617.44|10617.44|10617.44|10615.71|10615.71|0
1651584830000|2022-05-03 13:33:50|10617.7|10617.7|10618.08|10618.08|10618.21|10618.21|10617.7|10617.7|0
1651584840000|2022-05-03 13:34:00|10617.99|10617.99|10619.41|10619.41|10619.94|10619.94|10617.99|10617.99|0
1651584850000|2022-05-03 13:34:10|10619.01|10619.01|10622.92|10622.92|10622.92|10622.92|10619.01|10619.01|0
1651584860000|2022-05-03 13:34:20|10623.12|10623.12|10625.71|10625.71|10625.71|10625.71|10623.12|10623.12|0
1651584870000|2022-05-03 13:34:30|10627.19|10627.19|10626.74|10626.74|10628.03|10628.03|10626.74|10626.74|0
1651584880000|2022-05-03 13:34:40|10626.34|10626.34|10625.44|10625.44|10626.34|10626.34|10625.44|10625.44|0
1651584890000|2022-05-03 13:34:50|10624.65|10624.65|10625.54|10625.54|10625.54|10625.54|10624.57|10624.57|0
1651584900000|2022-05-03 13:35:00|10625.44|10625.44|10624.36|10624.36|10625.55|10625.55|10624.36|10624.36|0
1651584910000|2022-05-03 13:35:10|10624.2|10624.2|10623.13|10623.13|10624.2|10624.2|10622.38|10622.38|0
1651584920000|2022-05-03 13:35:20|10620.2|10620.2|10620.23|10620.23|10620.23|10620.23|10619.25|10619.25|0
1651584930000|2022-05-03 13:35:30|10620.7|10620.7|10619.28|10619.28|10620.7|10620.7|10619.28|10619.28|0
1651584940000|2022-05-03 13:35:40|10617.87|10617.87|10615.91|10615.91|10617.87|10617.87|10615.91|10615.91|0
1651584950000|2022-05-03 13:35:50|10616.39|10616.39|10617.36|10617.36|10617.36|10617.36|10616.39|10616.39|0
1651584960000|2022-05-03 13:36:00|10615.59|10615.59|10608.35|10608.35|10615.59|10615.59|10608.35|10608.35|0
1651584970000|2022-05-03 13:36:10|10609.32|10609.32|10608.4|10608.4|10609.35|10609.35|10608.4|10608.4|0
1651584980000|2022-05-03 13:36:20|10608.58|10608.58|10609|10609|10609.52|10609.52|10608.58|10608.58|0
1651584990000|2022-05-03 13:36:30|10609.98|10609.98|10609.81|10609.81|10609.98|10609.98|10609.81|10609.81|0
1651585000000|2022-05-03 13:36:40|10608.83|10608.83|10610.89|10610.89|10610.89|10610.89|10608.34|10608.34|0
1651585010000|2022-05-03 13:36:50|10609.47|10609.47|10609.07|10609.07|10609.47|10609.47|10609.07|10609.07|0
1651585020000|2022-05-03 13:37:00|10608.73|10608.73|10604.96|10604.96|10608.73|10608.73|10604.96|10604.96|0
1651585030000|2022-05-03 13:37:10|10605.44|10605.44|10604.19|10604.19|10605.83|10605.83|10604.05|10604.05|0
1651585040000|2022-05-03 13:37:20|10603.24|10603.24|10603.86|10603.86|10603.86|10603.86|10602.5|10602.5|0
1651585050000|2022-05-03 13:37:30|10603.93|10603.93|10600.92|10600.92|10603.93|10603.93|10600.79|10600.79|0
1651585060000|2022-05-03 13:37:40|10600.8|10600.8|10597.51|10597.51|10600.8|10600.8|10596.96|10596.96|0
1651585070000|2022-05-03 13:37:50|10597.43|10597.43|10597.19|10597.19|10597.56|10597.56|10597.04|10597.04|0
1651585080000|2022-05-03 13:38:00|10597.09|10597.09|10597.95|10597.95|10597.95|10597.95|10595.93|10595.93|0
1651585090000|2022-05-03 13:38:10|10599.43|10599.43|10600.44|10600.44|10600.44|10600.44|10599.09|10599.09|0
1651585100000|2022-05-03 13:38:20|10598.55|10598.55|10598.15|10598.15|10598.55|10598.55|10598.15|10598.15|0
1651585110000|2022-05-03 13:38:30|10599.57|10599.57|10597.05|10597.05|10599.57|10599.57|10596.85|10596.85|0
1651585120000|2022-05-03 13:38:40|10598|10598|10598|10598|10598|10598|10598|10598|0
1651585130000|2022-05-03 13:38:50|10597.65|10597.65|10595.81|10595.81|10597.65|10597.65|10595.81|10595.81|0
1651585140000|2022-05-03 13:39:00|10595.33|10595.33|10591.97|10591.97|10595.33|10595.33|10591.97|10591.97|0
1651585150000|2022-05-03 13:39:10|10592.09|10592.09|10596.66|10596.66|10597.45|10597.45|10592.09|10592.09|0
1651585160000|2022-05-03 13:39:20|10596.54|10596.54|10596.3|10596.3|10598.3|10598.3|10596.3|10596.3|0
1651585170000|2022-05-03 13:39:30|10596.47|10596.47|10596.31|10596.31|10596.68|10596.68|10596.31|10596.31|0
1651585180000|2022-05-03 13:39:40|10596.08|10596.08|10593.92|10593.92|10596.08|10596.08|10593.75|10593.75|0
1651585190000|2022-05-03 13:39:50|10593.52|10593.52|10592.23|10592.23|10593.52|10593.52|10592.15|10592.15|0
1651585200000|2022-05-03 13:40:00|10591.75|10591.75|10591.16|10591.16|10591.75|10591.75|10591.16|10591.16|0
1651585210000|2022-05-03 13:40:10|10590.77|10590.77|10590.19|10590.19|10591.16|10591.16|10590.19|10590.19|0
1651585220000|2022-05-03 13:40:20|10590.01|10590.01|10590.41|10590.41|10590.41|10590.41|10590.01|10590.01|0
1651585230000|2022-05-03 13:40:30|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|0
1651585240000|2022-05-03 13:40:40|10590.76|10590.76|10591.15|10591.15|10591.15|10591.15|10590.68|10590.68|0
1651585250000|2022-05-03 13:40:50|10592.13|10592.13|10593.02|10593.02|10593.18|10593.18|10592.13|10592.13|0
1651585260000|2022-05-03 13:41:00|10594|10594|10592.81|10592.81|10594|10594|10592.81|10592.81|0
1651585270000|2022-05-03 13:41:10|10592.63|10592.63|10592.87|10592.87|10592.87|10592.87|10591.56|10591.56|0
1651585280000|2022-05-03 13:41:20|10593.29|10593.29|10593.29|10593.29|10593.29|10593.29|10593.29|10593.29|0
1651585290000|2022-05-03 13:41:30|10593.06|10593.06|10594.49|10594.49|10594.49|10594.49|10592.94|10592.94|0
1651585300000|2022-05-03 13:41:40|10595.47|10595.47|10596.44|10596.44|10596.84|10596.84|10595.47|10595.47|0
1651585310000|2022-05-03 13:41:50|10596.84|10596.84|10596.84|10596.84|10596.84|10596.84|10596.84|10596.84|0
1651585320000|2022-05-03 13:42:00|10596.54|10596.54|10598.58|10598.58|10598.58|10598.58|10596.03|10596.03|0
1651585330000|2022-05-03 13:42:10|10598.7|10598.7|10599.02|10599.02|10599.02|10599.02|10598.7|10598.7|0
1651585340000|2022-05-03 13:42:20|10599.1|10599.1|10599.29|10599.29|10599.29|10599.29|10599.1|10599.1|0
1651585350000|2022-05-03 13:42:30|10599.81|10599.81|10601.7|10601.7|10601.7|10601.7|10599.81|10599.81|0
1651585360000|2022-05-03 13:42:40|10601.53|10601.53|10602.98|10602.98|10602.98|10602.98|10601.53|10601.53|0
1651585370000|2022-05-03 13:42:50|10603.96|10603.96|10605.97|10605.97|10605.97|10605.97|10603.96|10603.96|0
1651585380000|2022-05-03 13:43:00|10605.63|10605.63|10605.56|10605.56|10605.63|10605.63|10605.56|10605.56|0
1651585390000|2022-05-03 13:43:10|10605.09|10605.09|10598.11|10598.11|10605.09|10605.09|10598.11|10598.11|0
1651585400000|2022-05-03 13:43:20|10598.51|10598.51|10599.79|10599.79|10599.88|10599.88|10598.51|10598.51|0
1651585410000|2022-05-03 13:43:30|10599.89|10599.89|10598.9|10598.9|10600.16|10600.16|10598.9|10598.9|0
1651585420000|2022-05-03 13:43:40|10598.42|10598.42|10596.35|10596.35|10598.83|10598.83|10596.15|10596.15|0
1651585430000|2022-05-03 13:43:50|10596.75|10596.75|10596.75|10596.75|10597.14|10597.14|10596.35|10596.35|0
1651585440000|2022-05-03 13:44:00|10597.22|10597.22|10596.05|10596.05|10597.62|10597.62|10596.05|10596.05|0
1651585450000|2022-05-03 13:44:10|10597.03|10597.03|10595.25|10595.25|10597.03|10597.03|10595.25|10595.25|0
1651585460000|2022-05-03 13:44:20|10595.32|10595.32|10595.63|10595.63|10595.63|10595.63|10594.63|10594.63|0
1651585470000|2022-05-03 13:44:30|10595.75|10595.75|10595.47|10595.47|10596.27|10596.27|10595.47|10595.47|0
1651585480000|2022-05-03 13:44:40|10594.5|10594.5|10594.1|10594.1|10594.5|10594.5|10594.1|10594.1|0
1651585490000|2022-05-03 13:44:50|10593.5|10593.5|10585.66|10585.66|10593.5|10593.5|10585.66|10585.66|0
1651585500000|2022-05-03 13:45:00|10585.02|10585.02|10586.22|10586.22|10586.22|10586.22|10584.25|10584.25|0
1651585510000|2022-05-03 13:45:10|10586.03|10586.03|10587.07|10587.07|10587.07|10587.07|10586.03|10586.03|0
1651585520000|2022-05-03 13:45:20|10585.65|10585.65|10586.12|10586.12|10586.12|10586.12|10585.65|10585.65|0
1651585530000|2022-05-03 13:45:30|10586.59|10586.59|10585.76|10585.76|10586.71|10586.71|10585.65|10585.65|0
1651585540000|2022-05-03 13:45:40|10586.16|10586.16|10586.03|10586.03|10586.16|10586.16|10585.69|10585.69|0
1651585550000|2022-05-03 13:45:50|10585.96|10585.96|10584.03|10584.03|10586.24|10586.24|10583.09|10583.09|0
1651585560000|2022-05-03 13:46:00|10583.09|10583.09|10583.11|10583.11|10584.06|10584.06|10582.62|10582.62|0
1651585570000|2022-05-03 13:46:10|10582.98|10582.98|10582.51|10582.51|10582.98|10582.98|10582.51|10582.51|0
1651585580000|2022-05-03 13:46:20|10582.34|10582.34|10582.81|10582.81|10582.81|10582.81|10582.34|10582.34|0
1651585590000|2022-05-03 13:46:30|10583|10583|10582.6|10582.6|10583|10583|10582.6|10582.6|0
1651585600000|2022-05-03 13:46:40|10581.66|10581.66|10581.1|10581.1|10582.13|10582.13|10581.1|10581.1|0
1651585610000|2022-05-03 13:46:50|10581.31|10581.31|10580.67|10580.67|10581.31|10581.31|10579.88|10579.88|0
1651585620000|2022-05-03 13:47:00|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|10581.49|0
1651585630000|2022-05-03 13:47:10|10581.73|10581.73|10580.67|10580.67|10581.73|10581.73|10580.54|10580.54|0
1651585640000|2022-05-03 13:47:20|10580.49|10580.49|10580.61|10580.61|10580.61|10580.61|10580.49|10580.49|0
1651585650000|2022-05-03 13:47:30|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|10579.63|0
1651585660000|2022-05-03 13:47:40|10579.4|10579.4|10578.19|10578.19|10579.4|10579.4|10578.14|10578.14|0
1651585670000|2022-05-03 13:47:50|10577.79|10577.79|10578.19|10578.19|10578.19|10578.19|10577.79|10577.79|0
1651585680000|2022-05-03 13:48:00|10578.28|10578.28|10577.53|10577.53|10578.28|10578.28|10575.97|10575.97|0
1651585700000|2022-05-03 13:48:20|10578.48|10578.48|10581|10581|10581|10581|10578.48|10578.48|0
1651585710000|2022-05-03 13:48:30|10580.02|10580.02|10579.56|10579.56|10580.02|10580.02|10579.56|10579.56|0
1651585720000|2022-05-03 13:48:40|10579.4|10579.4|10580.56|10580.56|10580.56|10580.56|10579.23|10579.23|0
1651585730000|2022-05-03 13:48:50|10580.73|10580.73|10580.6|10580.6|10580.73|10580.73|10580.6|10580.6|0
1651585740000|2022-05-03 13:49:00|10580.13|10580.13|10579.29|10579.29|10580.13|10580.13|10579.29|10579.29|0
1651585750000|2022-05-03 13:49:10|10578.89|10578.89|10575.25|10575.25|10578.89|10578.89|10575.25|10575.25|0
1651585760000|2022-05-03 13:49:20|10575.36|10575.36|10575.79|10575.79|10575.91|10575.91|10575.36|10575.36|0
1651585770000|2022-05-03 13:49:30|10576.05|10576.05|10577.15|10577.15|10578.13|10578.13|10576.05|10576.05|0
1651585780000|2022-05-03 13:49:40|10577.55|10577.55|10577.27|10577.27|10577.55|10577.55|10577.15|10577.15|0
1651585790000|2022-05-03 13:49:50|10576.77|10576.77|10575.01|10575.01|10576.87|10576.87|10575.01|10575.01|0
1651585800000|2022-05-03 13:50:00|10574.62|10574.62|10575.04|10575.04|10575.04|10575.04|10573.84|10573.84|0
1651585810000|2022-05-03 13:50:10|10575.44|10575.44|10577.5|10577.5|10577.5|10577.5|10575.44|10575.44|0
1651585820000|2022-05-03 13:50:20|10577.76|10577.76|10579.44|10579.44|10579.61|10579.61|10577.62|10577.62|0
1651585830000|2022-05-03 13:50:30|10579.36|10579.36|10578.61|10578.61|10579.36|10579.36|10578.61|10578.61|0
1651585840000|2022-05-03 13:50:40|10577.19|10577.19|10577.54|10577.54|10577.54|10577.54|10577.02|10577.02|0
1651585850000|2022-05-03 13:50:50|10577.8|10577.8|10577.87|10577.87|10578.27|10578.27|10577.8|10577.8|0
1651585860000|2022-05-03 13:51:00|10578.82|10578.82|10577.94|10577.94|10578.82|10578.82|10577.54|10577.54|0
1651585870000|2022-05-03 13:51:10|10579.68|10579.68|10579.03|10579.03|10579.68|10579.68|10578.82|10578.82|0
1651585880000|2022-05-03 13:51:20|10578.64|10578.64|10578.39|10578.39|10578.64|10578.64|10577.89|10577.89|0
1651585890000|2022-05-03 13:51:30|10578.72|10578.72|10577.75|10577.75|10578.93|10578.93|10577.75|10577.75|0
1651585900000|2022-05-03 13:51:40|10578.33|10578.33|10578.69|10578.69|10579.18|10579.18|10577.44|10577.44|0
1651585910000|2022-05-03 13:51:50|10578.8|10578.8|10578.43|10578.43|10578.93|10578.93|10578.1|10578.1|0
1651585920000|2022-05-03 13:52:00|10578.54|10578.54|10580.03|10580.03|10580.03|10580.03|10578.09|10578.09|0
1651585930000|2022-05-03 13:52:10|10582.5|10582.5|10581.71|10581.71|10584.1|10584.1|10581.71|10581.71|0
1651585940000|2022-05-03 13:52:20|10580.73|10580.73|10579.41|10579.41|10580.73|10580.73|10579.09|10579.09|0
1651585960000|2022-05-03 13:52:40|10579.15|10579.15|10578.33|10578.33|10579.55|10579.55|10578.33|10578.33|0
1651585970000|2022-05-03 13:52:50|10578.26|10578.26|10578.44|10578.44|10578.44|10578.44|10578.26|10578.26|0
1651585980000|2022-05-03 13:53:00|10577.97|10577.97|10576.25|10576.25|10577.97|10577.97|10575.38|10575.38|0
1651586000000|2022-05-03 13:53:20|10576.04|10576.04|10577.57|10577.57|10577.74|10577.74|10576.04|10576.04|0
1651586010000|2022-05-03 13:53:30|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|10577.97|0
1651586020000|2022-05-03 13:53:40|10577.5|10577.5|10576.79|10576.79|10577.5|10577.5|10576.52|10576.52|0
1651586030000|2022-05-03 13:53:50|10576.53|10576.53|10576.15|10576.15|10576.53|10576.53|10576.15|10576.15|0
1651586040000|2022-05-03 13:54:00|10577.13|10577.13|10579.62|10579.62|10579.62|10579.62|10577.13|10577.13|0
1651586050000|2022-05-03 13:54:10|10578.67|10578.67|10578.53|10578.53|10578.67|10578.67|10578.27|10578.27|0
1651586060000|2022-05-03 13:54:20|10578.79|10578.79|10578.87|10578.87|10578.87|10578.87|10578|10578|0
1651586070000|2022-05-03 13:54:30|10579.34|10579.34|10581.84|10581.84|10581.84|10581.84|10579.34|10579.34|0
1651586080000|2022-05-03 13:54:40|10582.82|10582.82|10584.91|10584.91|10584.91|10584.91|10582.82|10582.82|0
1651586090000|2022-05-03 13:54:50|10585.31|10585.31|10585|10585|10585.31|10585.31|10584.33|10584.33|0
1651586100000|2022-05-03 13:55:00|10585.12|10585.12|10586.46|10586.46|10586.46|10586.46|10584.76|10584.76|0
1651586110000|2022-05-03 13:55:10|10586.65|10586.65|10587.2|10587.2|10587.37|10587.37|10586.65|10586.65|0
1651586120000|2022-05-03 13:55:20|10587.7|10587.7|10587.72|10587.72|10587.72|10587.72|10587.55|10587.55|0
1651586130000|2022-05-03 13:55:30|10586.74|10586.74|10584.21|10584.21|10586.74|10586.74|10584.21|10584.21|0
1651586140000|2022-05-03 13:55:40|10583.7|10583.7|10581.38|10581.38|10583.7|10583.7|10581.17|10581.17|0
1651586150000|2022-05-03 13:55:50|10581.47|10581.47|10580.49|10580.49|10581.47|10581.47|10580.49|10580.49|0
1651586160000|2022-05-03 13:56:00|10580.96|10580.96|10581.86|10581.86|10581.86|10581.86|10580.96|10580.96|0
1651586170000|2022-05-03 13:56:10|10581.97|10581.97|10582.65|10582.65|10582.65|10582.65|10581.97|10581.97|0
1651586180000|2022-05-03 13:56:20|10582.54|10582.54|10589.54|10589.54|10589.54|10589.54|10582.54|10582.54|0
1651586190000|2022-05-03 13:56:30|10589.12|10589.12|10588.91|10588.91|10589.12|10589.12|10588.91|10588.91|0
1651586200000|2022-05-03 13:56:40|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|10588.51|0
1651586210000|2022-05-03 13:56:50|10588.68|10588.68|10589.49|10589.49|10590.3|10590.3|10588.68|10588.68|0
1651586220000|2022-05-03 13:57:00|10589.33|10589.33|10589.18|10589.18|10589.33|10589.33|10589.18|10589.18|0
1651586230000|2022-05-03 13:57:10|10589.66|10589.66|10588.73|10588.73|10589.66|10589.66|10588.41|10588.41|0
1651586240000|2022-05-03 13:57:20|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|10589.21|0
1651586250000|2022-05-03 13:57:30|10589.41|10589.41|10588.76|10588.76|10589.41|10589.41|10588.76|10588.76|0
1651586260000|2022-05-03 13:57:40|10589.27|10589.27|10588.96|10588.96|10589.27|10589.27|10588.96|10588.96|0
1651586270000|2022-05-03 13:57:50|10588.85|10588.85|10588.85|10588.85|10588.85|10588.85|10588.85|10588.85|0
1651586290000|2022-05-03 13:58:10|10588.72|10588.72|10588.9|10588.9|10588.9|10588.9|10588.72|10588.72|0
1651586300000|2022-05-03 13:58:20|10588.5|10588.5|10585.4|10585.4|10588.5|10588.5|10585.4|10585.4|0
1651586310000|2022-05-03 13:58:30|10584.45|10584.45|10584.92|10584.92|10584.92|10584.92|10584.45|10584.45|0
1651586320000|2022-05-03 13:58:40|10584.64|10584.64|10583.41|10583.41|10584.64|10584.64|10582.94|10582.94|0
1651586330000|2022-05-03 13:58:50|10583.07|10583.07|10581.96|10581.96|10583.24|10583.24|10581.96|10581.96|0
1651586340000|2022-05-03 13:59:00|10581.9|10581.9|10582.37|10582.37|10582.37|10582.37|10581.9|10581.9|0
1651586350000|2022-05-03 13:59:10|10582.2|10582.2|10582.2|10582.2|10582.2|10582.2|10582.2|10582.2|0
1651586360000|2022-05-03 13:59:20|10581.89|10581.89|10581.39|10581.39|10582|10582|10581.39|10581.39|0
1651586370000|2022-05-03 13:59:30|10581.78|10581.78|10581.64|10581.64|10581.78|10581.78|10581.16|10581.16|0
1651586380000|2022-05-03 13:59:40|10581.23|10581.23|10580.76|10580.76|10581.23|10581.23|10580.76|10580.76|0
1651586390000|2022-05-03 13:59:50|10580.56|10580.56|10581.35|10581.35|10581.35|10581.35|10580.09|10580.09|0
1651586400000|2022-05-03 14:00:00|10582.3|10582.3|10583.91|10583.91|10583.91|10583.91|10582.3|10582.3|0
1651586410000|2022-05-03 14:00:10|10584.43|10584.43|10587.58|10587.58|10587.92|10587.92|10584.43|10584.43|0
1651586420000|2022-05-03 14:00:20|10587.74|10587.74|10587.94|10587.94|10587.94|10587.94|10587.74|10587.74|0
1651586430000|2022-05-03 14:00:30|10586.96|10586.96|10586.96|10586.96|10587.08|10587.08|10586.96|10586.96|0
1651586440000|2022-05-03 14:00:40|10587.15|10587.15|10587.28|10587.28|10587.28|10587.28|10586.35|10586.35|0
1651586450000|2022-05-03 14:00:50|10588.25|10588.25|10589.18|10589.18|10589.18|10589.18|10588.25|10588.25|0
1651586460000|2022-05-03 14:01:00|10589.38|10589.38|10592.73|10592.73|10592.82|10592.82|10589.38|10589.38|0
1651586470000|2022-05-03 14:01:10|10593.67|10593.67|10590.92|10590.92|10594.95|10594.95|10590.92|10590.92|0
1651586480000|2022-05-03 14:01:20|10591.87|10591.87|10591.92|10591.92|10591.92|10591.92|10591.45|10591.45|0
1651586490000|2022-05-03 14:01:30|10592.08|10592.08|10590.26|10590.26|10592.08|10592.08|10589.48|10589.48|0
1651586500000|2022-05-03 14:01:40|10591.24|10591.24|10590.89|10590.89|10591.24|10591.24|10590.89|10590.89|0
1651586510000|2022-05-03 14:01:50|10589.92|10589.92|10589.1|10589.1|10589.92|10589.92|10588.93|10588.93|0
1651586520000|2022-05-03 14:02:00|10588.84|10588.84|10588.42|10588.42|10589.1|10589.1|10588.21|10588.21|0
1651586530000|2022-05-03 14:02:10|10588.24|10588.24|10584.57|10584.57|10588.24|10588.24|10584.57|10584.57|0
1651586540000|2022-05-03 14:02:20|10584.78|10584.78|10584.95|10584.95|10584.95|10584.95|10584.78|10584.78|0
1651586550000|2022-05-03 14:02:30|10585.06|10585.06|10584.26|10584.26|10585.23|10585.23|10584.26|10584.26|0
1651586560000|2022-05-03 14:02:40|10584.09|10584.09|10586.1|10586.1|10586.31|10586.31|10583.74|10583.74|0
1651586570000|2022-05-03 14:02:50|10585.3|10585.3|10585.84|10585.84|10585.84|10585.84|10585.3|10585.3|0
1651586580000|2022-05-03 14:03:00|10586.24|10586.24|10586.63|10586.63|10586.63|10586.63|10586.07|10586.07|0
1651586590000|2022-05-03 14:03:10|10586.21|10586.21|10585.29|10585.29|10586.21|10586.21|10585.29|10585.29|0
1651586600000|2022-05-03 14:03:20|10585.98|10585.98|10587.25|10587.25|10587.25|10587.25|10585.98|10585.98|0
1651586610000|2022-05-03 14:03:30|10589.94|10589.94|10591.91|10591.91|10591.91|10591.91|10589.94|10589.94|0
1651586620000|2022-05-03 14:03:40|10591.51|10591.51|10589.03|10589.03|10591.51|10591.51|10589.03|10589.03|0
1651586630000|2022-05-03 14:03:50|10588.05|10588.05|10587.58|10587.58|10588.05|10588.05|10587.11|10587.11|0
1651586640000|2022-05-03 14:04:00|10588.08|10588.08|10588.67|10588.67|10588.67|10588.67|10588.08|10588.08|0
1651586650000|2022-05-03 14:04:10|10590.39|10590.39|10591.61|10591.61|10591.77|10591.77|10590.39|10590.39|0
1651586670000|2022-05-03 14:04:30|10591.43|10591.43|10591.64|10591.64|10591.64|10591.64|10591.43|10591.43|0
1651586680000|2022-05-03 14:04:40|10592.28|10592.28|10592.53|10592.53|10594.11|10594.11|10592.28|10592.28|0
1651586690000|2022-05-03 14:04:50|10592.13|10592.13|10589.75|10589.75|10592.13|10592.13|10589.75|10589.75|0
1651586700000|2022-05-03 14:05:00|10589.98|10589.98|10593.18|10593.18|10593.35|10593.35|10589.98|10589.98|0
1651586710000|2022-05-03 14:05:10|10593.11|10593.11|10593.51|10593.51|10593.74|10593.74|10593.11|10593.11|0
1651586720000|2022-05-03 14:05:20|10593.3|10593.3|10592.02|10592.02|10593.47|10593.47|10592.02|10592.02|0
1651586730000|2022-05-03 14:05:30|10592.81|10592.81|10594.36|10594.36|10594.36|10594.36|10592.81|10592.81|0
1651586740000|2022-05-03 14:05:40|10594.57|10594.57|10596.16|10596.16|10596.16|10596.16|10594.57|10594.57|0
1651586750000|2022-05-03 14:05:50|10595.22|10595.22|10594.88|10594.88|10595.35|10595.35|10594.88|10594.88|0
1651586760000|2022-05-03 14:06:00|10593.9|10593.9|10591.8|10591.8|10593.9|10593.9|10591.8|10591.8|0
1651586770000|2022-05-03 14:06:10|10591.68|10591.68|10591.75|10591.75|10591.75|10591.75|10591.35|10591.35|0
1651586780000|2022-05-03 14:06:20|10591.92|10591.92|10591.92|10591.92|10591.92|10591.92|10591.92|10591.92|0
1651586790000|2022-05-03 14:06:30|10590.94|10590.94|10590.27|10590.27|10590.94|10590.94|10590.27|10590.27|0
1651586800000|2022-05-03 14:06:40|10590.06|10590.06|10591|10591|10591.4|10591.4|10589.86|10589.86|0
1651586810000|2022-05-03 14:06:50|10592.15|10592.15|10587.55|10587.55|10593.02|10593.02|10586.36|10586.36|0
1651586820000|2022-05-03 14:07:00|10588.59|10588.59|10588.75|10588.75|10589.06|10589.06|10588.59|10588.59|0
1651586830000|2022-05-03 14:07:10|10588.28|10588.28|10588.07|10588.07|10588.28|10588.28|10587.88|10587.88|0
1651586840000|2022-05-03 14:07:20|10587.6|10587.6|10584.87|10584.87|10587.6|10587.6|10584.7|10584.7|0
1651586850000|2022-05-03 14:07:30|10584.78|10584.78|10584.6|10584.6|10584.78|10584.78|10584.6|10584.6|0
1651586860000|2022-05-03 14:07:40|10584.13|10584.13|10585.46|10585.46|10585.46|10585.46|10584.13|10584.13|0
1651586870000|2022-05-03 14:07:50|10585.63|10585.63|10586.51|10586.51|10586.51|10586.51|10585.63|10585.63|0
1651586880000|2022-05-03 14:08:00|10586.34|10586.34|10586.02|10586.02|10586.42|10586.42|10586.02|10586.02|0
1651586890000|2022-05-03 14:08:10|10586.22|10586.22|10587.09|10587.09|10587.09|10587.09|10586.22|10586.22|0
1651586900000|2022-05-03 14:08:20|10587.26|10587.26|10588.64|10588.64|10588.64|10588.64|10587.26|10587.26|0
1651586910000|2022-05-03 14:08:30|10587.66|10587.66|10585.19|10585.19|10587.66|10587.66|10585.19|10585.19|0
1651586920000|2022-05-03 14:08:40|10584.72|10584.72|10578.09|10578.09|10584.72|10584.72|10578.09|10578.09|0
1651586930000|2022-05-03 14:08:50|10578.17|10578.17|10578.22|10578.22|10578.22|10578.22|10578.17|10578.17|0
1651586940000|2022-05-03 14:09:00|10577.82|10577.82|10576.33|10576.33|10577.82|10577.82|10575.71|10575.71|0
1651586950000|2022-05-03 14:09:10|10576.5|10576.5|10575.93|10575.93|10576.58|10576.58|10575.93|10575.93|0
1651586960000|2022-05-03 14:09:20|10576.41|10576.41|10577.49|10577.49|10577.49|10577.49|10576.41|10576.41|0
1651586970000|2022-05-03 14:09:30|10577.61|10577.61|10577.38|10577.38|10578.01|10578.01|10577.22|10577.22|0
1651586980000|2022-05-03 14:09:40|10576.91|10576.91|10576.23|10576.23|10577.31|10577.31|10575.29|10575.29|0
1651586990000|2022-05-03 14:09:50|10576.71|10576.71|10576.71|10576.71|10576.71|10576.71|10576.71|10576.71|0
1651587000000|2022-05-03 14:10:00|10576.31|10576.31|10576.78|10576.78|10576.78|10576.78|10576.14|10576.14|0
1651587010000|2022-05-03 14:10:10|10577.76|10577.76|10578.16|10578.16|10578.16|10578.16|10577.76|10577.76|0
1651587020000|2022-05-03 14:10:20|10578.63|10578.63|10578.36|10578.36|10579.03|10579.03|10578.36|10578.36|0
1651587030000|2022-05-03 14:10:30|10578.78|10578.78|10582.24|10582.24|10582.72|10582.72|10578.78|10578.78|0
1651587040000|2022-05-03 14:10:40|10582.01|10582.01|10579.69|10579.69|10582.01|10582.01|10579.22|10579.22|0
1651587050000|2022-05-03 14:10:50|10579.17|10579.17|10580.45|10580.45|10580.45|10580.45|10579|10579|0
1651587060000|2022-05-03 14:11:00|10581.4|10581.4|10581.79|10581.79|10581.79|10581.79|10581.4|10581.4|0
1651587070000|2022-05-03 14:11:10|10581.67|10581.67|10582.63|10582.63|10582.76|10582.76|10581.19|10581.19|0
1651587080000|2022-05-03 14:11:20|10582.71|10582.71|10582.7|10582.7|10582.99|10582.99|10582.7|10582.7|0
1651587090000|2022-05-03 14:11:30|10582.82|10582.82|10588.22|10588.22|10588.22|10588.22|10582.82|10582.82|0
1651587100000|2022-05-03 14:11:40|10587.75|10587.75|10588.28|10588.28|10588.28|10588.28|10587.16|10587.16|0
1651587110000|2022-05-03 14:11:50|10587.81|10587.81|10588.75|10588.75|10588.75|10588.75|10587.81|10587.81|0
1651587120000|2022-05-03 14:12:00|10587.38|10587.38|10587.35|10587.35|10587.38|10587.38|10585.83|10585.83|0
1651587130000|2022-05-03 14:12:10|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|0
1651587140000|2022-05-03 14:12:20|10586.26|10586.26|10586.22|10586.22|10586.26|10586.26|10586.22|10586.22|0
1651587150000|2022-05-03 14:12:30|10585.74|10585.74|10587.7|10587.7|10587.7|10587.7|10585.51|10585.51|0
1651587160000|2022-05-03 14:12:40|10588.05|10588.05|10590.36|10590.36|10590.83|10590.83|10588.05|10588.05|0
1651587170000|2022-05-03 14:12:50|10590.71|10590.71|10590.29|10590.29|10591.18|10591.18|10590.15|10590.15|0
1651587180000|2022-05-03 14:13:00|10590.69|10590.69|10591.06|10591.06|10592.51|10592.51|10590.69|10590.69|0
1651587190000|2022-05-03 14:13:10|10590.59|10590.59|10590.26|10590.26|10590.59|10590.59|10590.26|10590.26|0
1651587210000|2022-05-03 14:13:30|10589.87|10589.87|10589.65|10589.65|10589.87|10589.87|10589.65|10589.65|0
1651587220000|2022-05-03 14:13:40|10588.68|10588.68|10588.16|10588.16|10588.68|10588.68|10588.16|10588.16|0
1651587240000|2022-05-03 14:14:00|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|10588.05|0
1651587250000|2022-05-03 14:14:10|10588.39|10588.39|10589.66|10589.66|10589.66|10589.66|10588.39|10588.39|0
1651587260000|2022-05-03 14:14:20|10590.13|10590.13|10592.99|10592.99|10593.16|10593.16|10590.13|10590.13|0
1651587270000|2022-05-03 14:14:30|10593.39|10593.39|10595.32|10595.32|10596.52|10596.52|10593.39|10593.39|0
1651587280000|2022-05-03 14:14:40|10595.2|10595.2|10596.58|10596.58|10596.58|10596.58|10595.2|10595.2|0
1651587290000|2022-05-03 14:14:50|10598.06|10598.06|10596.68|10596.68|10598.06|10598.06|10596.68|10596.68|0
1651587300000|2022-05-03 14:15:00|10596.21|10596.21|10594.83|10594.83|10596.21|10596.21|10594.68|10594.68|0
1651587310000|2022-05-03 14:15:10|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|0
1651587320000|2022-05-03 14:15:20|10593.94|10593.94|10592.82|10592.82|10593.94|10593.94|10592.82|10592.82|0
1651587330000|2022-05-03 14:15:30|10592.35|10592.35|10591.88|10591.88|10592.35|10592.35|10591.88|10591.88|0
1651587340000|2022-05-03 14:15:40|10591.48|10591.48|10588.52|10588.52|10591.48|10591.48|10587.36|10587.36|0
1651587350000|2022-05-03 14:15:50|10587.1|10587.1|10585.82|10585.82|10587.1|10587.1|10585.82|10585.82|0
1651587360000|2022-05-03 14:16:00|10586.29|10586.29|10583.56|10583.56|10586.46|10586.46|10583.56|10583.56|0
1651587370000|2022-05-03 14:16:10|10583.77|10583.77|10579.67|10579.67|10583.77|10583.77|10579.28|10579.28|0
1651587380000|2022-05-03 14:16:20|10579.88|10579.88|10579.48|10579.48|10579.88|10579.88|10579.48|10579.48|0
1651587390000|2022-05-03 14:16:30|10579.07|10579.07|10579.59|10579.59|10579.59|10579.59|10579.07|10579.07|0
1651587400000|2022-05-03 14:16:40|10579.66|10579.66|10580|10580|10580|10580|10579.66|10579.66|0
1651587410000|2022-05-03 14:16:50|10580.33|10580.33|10581.26|10581.26|10581.26|10581.26|10580.33|10580.33|0
1651587420000|2022-05-03 14:17:00|10581.65|10581.65|10583.08|10583.08|10583.08|10583.08|10581.65|10581.65|0
1651587430000|2022-05-03 14:17:10|10583.29|10583.29|10583.93|10583.93|10583.93|10583.93|10583.29|10583.29|0
1651587440000|2022-05-03 14:17:20|10584.06|10584.06|10584.18|10584.18|10584.18|10584.18|10584.06|10584.06|0
1651587460000|2022-05-03 14:17:40|10581.79|10581.79|10581.86|10581.86|10581.86|10581.86|10581.39|10581.39|0
1651587470000|2022-05-03 14:17:50|10581.47|10581.47|10582.17|10582.17|10582.17|10582.17|10581.25|10581.25|0
1651587500000|2022-05-03 14:18:20|10581.77|10581.77|10581.37|10581.37|10581.77|10581.77|10581.37|10581.37|0
1651587510000|2022-05-03 14:18:30|10582.09|10582.09|10582.18|10582.18|10582.96|10582.96|10582.01|10582.01|0
1651587530000|2022-05-03 14:18:50|10582.58|10582.58|10583.93|10583.93|10583.93|10583.93|10582.58|10582.58|0
1651587540000|2022-05-03 14:19:00|10584.88|10584.88|10585.78|10585.78|10585.85|10585.85|10584.88|10584.88|0
1651587550000|2022-05-03 14:19:10|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|10586.13|0
1651587560000|2022-05-03 14:19:20|10585.93|10585.93|10586.74|10586.74|10586.74|10586.74|10585.93|10585.93|0
1651587570000|2022-05-03 14:19:30|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|10587.14|0
1651587590000|2022-05-03 14:19:50|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|0
1651587600000|2022-05-03 14:20:00|10587.29|10587.29|10586.66|10586.66|10587.29|10587.29|10586.66|10586.66|0
1651587610000|2022-05-03 14:20:10|10586.78|10586.78|10587.28|10587.28|10587.34|10587.34|10586.78|10586.78|0
1651587620000|2022-05-03 14:20:20|10587.45|10587.45|10587.45|10587.45|10587.45|10587.45|10587.45|10587.45|0
1651587630000|2022-05-03 14:20:30|10587.58|10587.58|10590.29|10590.29|10590.29|10590.29|10587.58|10587.58|0
1651587640000|2022-05-03 14:20:40|10590.69|10590.69|10591.17|10591.17|10591.17|10591.17|10590.69|10590.69|0
1651587650000|2022-05-03 14:20:50|10591.38|10591.38|10589.25|10589.25|10591.85|10591.85|10589.25|10589.25|0
1651587660000|2022-05-03 14:21:00|10588.3|10588.3|10589.25|10589.25|10589.25|10589.25|10588.3|10588.3|0
1651587670000|2022-05-03 14:21:10|10589.08|10589.08|10587.95|10587.95|10589.08|10589.08|10587.95|10587.95|0
1651587680000|2022-05-03 14:21:20|10587.16|10587.16|10587.89|10587.89|10587.89|10587.89|10586.74|10586.74|0
1651587690000|2022-05-03 14:21:30|10587.8|10587.8|10587.49|10587.49|10587.88|10587.88|10587.49|10587.49|0
1651587700000|2022-05-03 14:21:40|10587.31|10587.31|10586.22|10586.22|10587.31|10587.31|10586.22|10586.22|0
1651587710000|2022-05-03 14:21:50|10585.82|10585.82|10585.7|10585.7|10585.82|10585.82|10585.7|10585.7|0
1651587720000|2022-05-03 14:22:00|10586.65|10586.65|10583.93|10583.93|10586.73|10586.73|10583.93|10583.93|0
1651587730000|2022-05-03 14:22:10|10584.91|10584.91|10584.23|10584.23|10584.91|10584.91|10583.89|10583.89|0
1651587750000|2022-05-03 14:22:30|10584.02|10584.02|10584.12|10584.12|10584.12|10584.12|10583.62|10583.62|0
1651587770000|2022-05-03 14:22:50|10584.59|10584.59|10585.27|10585.27|10585.75|10585.75|10584.59|10584.59|0
1651587780000|2022-05-03 14:23:00|10584.8|10584.8|10584.63|10584.63|10584.8|10584.8|10584.63|10584.63|0
1651587790000|2022-05-03 14:23:10|10584.97|10584.97|10584.97|10584.97|10584.97|10584.97|10584.97|10584.97|0
1651587800000|2022-05-03 14:23:20|10585.23|10585.23|10584.63|10584.63|10585.23|10585.23|10584.63|10584.63|0
1651587820000|2022-05-03 14:23:40|10584.53|10584.53|10584.53|10584.53|10584.53|10584.53|10584.53|10584.53|0
1651587830000|2022-05-03 14:23:50|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|0
1651587840000|2022-05-03 14:24:00|10583.16|10583.16|10583.59|10583.59|10583.59|10583.59|10583.16|10583.16|0
1651587850000|2022-05-03 14:24:10|10583.25|10583.25|10583.42|10583.42|10583.42|10583.42|10583.25|10583.25|0
1651587860000|2022-05-03 14:24:20|10583.89|10583.89|10585.03|10585.03|10585.03|10585.03|10583.89|10583.89|0
1651587870000|2022-05-03 14:24:30|10585.2|10585.2|10584.62|10584.62|10585.36|10585.36|10584.58|10584.58|0
1651587880000|2022-05-03 14:24:40|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|10583.64|0
1651587890000|2022-05-03 14:24:50|10583.47|10583.47|10583.47|10583.47|10583.47|10583.47|10583.47|10583.47|0
1651587900000|2022-05-03 14:25:00|10583.68|10583.68|10587.19|10587.19|10588.17|10588.17|10583.68|10583.68|0
1651587910000|2022-05-03 14:25:10|10588.61|10588.61|10586.96|10586.96|10588.61|10588.61|10586.96|10586.96|0
1651587920000|2022-05-03 14:25:20|10586.56|10586.56|10586.93|10586.93|10587.35|10587.35|10586.4|10586.4|0
1651587930000|2022-05-03 14:25:30|10587.18|10587.18|10587.75|10587.75|10587.75|10587.75|10586.78|10586.78|0
1651587940000|2022-05-03 14:25:40|10587.91|10587.91|10590.73|10590.73|10590.73|10590.73|10587.91|10587.91|0
1651587950000|2022-05-03 14:25:50|10590.79|10590.79|10589.97|10589.97|10590.79|10590.79|10589.82|10589.82|0
1651587960000|2022-05-03 14:26:00|10591.25|10591.25|10590.57|10590.57|10591.25|10591.25|10590.57|10590.57|0
1651587970000|2022-05-03 14:26:10|10590.39|10590.39|10589.42|10589.42|10590.39|10590.39|10589.42|10589.42|0
1651587980000|2022-05-03 14:26:20|10589.54|10589.54|10588.93|10588.93|10589.54|10589.54|10588.93|10588.93|0
1651587990000|2022-05-03 14:26:30|10588.8|10588.8|10588.8|10588.8|10589.2|10589.2|10588.8|10588.8|0
1651588000000|2022-05-03 14:26:40|10588.67|10588.67|10589.1|10589.1|10589.1|10589.1|10588.55|10588.55|0
1651588010000|2022-05-03 14:26:50|10590.04|10590.04|10594.14|10594.14|10594.14|10594.14|10590.04|10590.04|0
1651588020000|2022-05-03 14:27:00|10593.97|10593.97|10592.89|10592.89|10593.97|10593.97|10592.89|10592.89|0
1651588040000|2022-05-03 14:27:20|10593.01|10593.01|10594.08|10594.08|10594.08|10594.08|10592.66|10592.66|0
1651588050000|2022-05-03 14:27:30|10594.15|10594.15|10593.21|10593.21|10594.15|10594.15|10593.21|10593.21|0
1651588060000|2022-05-03 14:27:40|10593.68|10593.68|10593.94|10593.94|10594.06|10594.06|10593.68|10593.68|0
1651588070000|2022-05-03 14:27:50|10592.99|10592.99|10592.99|10592.99|10592.99|10592.99|10592.99|10592.99|0
1651588080000|2022-05-03 14:28:00|10593.1|10593.1|10594.72|10594.72|10594.72|10594.72|10593.1|10593.1|0
1651588090000|2022-05-03 14:28:10|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|0
1651588100000|2022-05-03 14:28:20|10594.98|10594.98|10595.15|10595.15|10595.15|10595.15|10594.98|10594.98|0
1651588110000|2022-05-03 14:28:30|10595.08|10595.08|10594.53|10594.53|10595.08|10595.08|10594.53|10594.53|0
1651588120000|2022-05-03 14:28:40|10594.32|10594.32|10594.71|10594.71|10594.71|10594.71|10594.32|10594.32|0
1651588130000|2022-05-03 14:28:50|10594.24|10594.24|10593.98|10593.98|10594.24|10594.24|10593.78|10593.78|0
1651588140000|2022-05-03 14:29:00|10594.18|10594.18|10594.42|10594.42|10594.42|10594.42|10594.18|10594.18|0
1651588170000|2022-05-03 14:29:30|10594.81|10594.81|10592.86|10592.86|10594.81|10594.81|10592.86|10592.86|0
1651588180000|2022-05-03 14:29:40|10594.82|10594.82|10594.8|10594.8|10595.19|10595.19|10594.8|10594.8|0
1651588190000|2022-05-03 14:29:50|10594.4|10594.4|10594.07|10594.07|10594.4|10594.4|10594.07|10594.07|0
1651588200000|2022-05-03 14:30:00|10593.96|10593.96|10594.23|10594.23|10594.23|10594.23|10593.72|10593.72|0
1651588210000|2022-05-03 14:30:10|10594.06|10594.06|10593.89|10593.89|10594.06|10594.06|10593.89|10593.89|0
1651588220000|2022-05-03 14:30:20|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|0
1651588290000|2022-05-03 14:31:30|10589.43|10589.43|10590.49|10590.49|10590.49|10590.49|10589.38|10589.38|0
1651588300000|2022-05-03 14:31:40|10590.54|10590.54|10590.5|10590.5|10591.32|10591.32|10590.5|10590.5|0
1651588310000|2022-05-03 14:31:50|10590.97|10590.97|10591.7|10591.7|10591.7|10591.7|10590.97|10590.97|0
1651588320000|2022-05-03 14:32:00|10591.58|10591.58|10592.45|10592.45|10592.45|10592.45|10591.58|10591.58|0
1651588330000|2022-05-03 14:32:10|10592.28|10592.28|10591.88|10591.88|10592.28|10592.28|10591.88|10591.88|0
1651588340000|2022-05-03 14:32:20|10591.74|10591.74|10589.94|10589.94|10591.86|10591.86|10589.94|10589.94|0
1651588350000|2022-05-03 14:32:30|10590.33|10590.33|10590.15|10590.15|10590.81|10590.81|10590.15|10590.15|0
1651588360000|2022-05-03 14:32:40|10590.72|10590.72|10590.72|10590.72|10590.72|10590.72|10590.72|10590.72|0
1651588370000|2022-05-03 14:32:50|10590.97|10590.97|10592.23|10592.23|10592.42|10592.42|10590.97|10590.97|0
1651588380000|2022-05-03 14:33:00|10592.63|10592.63|10590.11|10590.11|10592.63|10592.63|10590.11|10590.11|0
1651588390000|2022-05-03 14:33:10|10590.37|10590.37|10590.81|10590.81|10590.81|10590.81|10590.37|10590.37|0
1651588400000|2022-05-03 14:33:20|10591.01|10591.01|10591.48|10591.48|10591.48|10591.48|10591.01|10591.01|0
1651588410000|2022-05-03 14:33:30|10591.99|10591.99|10592.41|10592.41|10592.41|10592.41|10591.99|10591.99|0
1651588420000|2022-05-03 14:33:40|10592.51|10592.51|10592.43|10592.43|10592.91|10592.91|10592.43|10592.43|0
1651588430000|2022-05-03 14:33:50|10592.32|10592.32|10592.57|10592.57|10592.57|10592.57|10592.32|10592.32|0
1651588440000|2022-05-03 14:34:00|10594.02|10594.02|10594.88|10594.88|10595.22|10595.22|10594.02|10594.02|0
1651588450000|2022-05-03 14:34:10|10594.71|10594.71|10594.45|10594.45|10594.71|10594.71|10594.45|10594.45|0
1651588460000|2022-05-03 14:34:20|10594.28|10594.28|10594.11|10594.11|10594.28|10594.28|10594.11|10594.11|0
1651588470000|2022-05-03 14:34:30|10594.29|10594.29|10592.07|10592.07|10594.29|10594.29|10591.2|10591.2|0
1651588480000|2022-05-03 14:34:40|10591.73|10591.73|10588.47|10588.47|10592.33|10592.33|10588.47|10588.47|0
1651588490000|2022-05-03 14:34:50|10589.58|10589.58|10588.8|10588.8|10589.58|10589.58|10588.64|10588.64|0
1651588500000|2022-05-03 14:35:00|10588.41|10588.41|10585.72|10585.72|10588.41|10588.41|10585.72|10585.72|0
1651588510000|2022-05-03 14:35:10|10585.33|10585.33|10585.97|10585.97|10585.97|10585.97|10585.33|10585.33|0
1651588520000|2022-05-03 14:35:20|10586.95|10586.95|10587.37|10587.37|10587.37|10587.37|10586.95|10586.95|0
1651588540000|2022-05-03 14:35:40|10587.77|10587.77|10586.24|10586.24|10587.8|10587.8|10586.04|10586.04|0
1651588550000|2022-05-03 14:35:50|10586.31|10586.31|10586.2|10586.2|10586.31|10586.31|10586.2|10586.2|0
1651588560000|2022-05-03 14:36:00|10586.04|10586.04|10586.04|10586.04|10586.12|10586.12|10586.04|10586.04|0
1651588570000|2022-05-03 14:36:10|10585.87|10585.87|10582.2|10582.2|10585.87|10585.87|10582.2|10582.2|0
1651588580000|2022-05-03 14:36:20|10583.17|10583.17|10584.17|10584.17|10584.17|10584.17|10583.17|10583.17|0
1651588590000|2022-05-03 14:36:30|10584.29|10584.29|10584.52|10584.52|10584.52|10584.52|10584.29|10584.29|0
1651588600000|2022-05-03 14:36:40|10584.63|10584.63|10585.1|10585.1|10585.1|10585.1|10584.52|10584.52|0
1651588610000|2022-05-03 14:36:50|10584.63|10584.63|10584.43|10584.43|10584.63|10584.63|10584.43|10584.43|0
1651588620000|2022-05-03 14:37:00|10584.17|10584.17|10583.44|10583.44|10584.17|10584.17|10583.44|10583.44|0
1651588630000|2022-05-03 14:37:10|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|10583.37|0
1651588640000|2022-05-03 14:37:20|10583.16|10583.16|10582.95|10582.95|10583.16|10583.16|10582.78|10582.78|0
1651588660000|2022-05-03 14:37:40|10582.65|10582.65|10582.45|10582.45|10582.95|10582.95|10582.45|10582.45|0
1651588670000|2022-05-03 14:37:50|10582.33|10582.33|10581.86|10581.86|10582.33|10582.33|10581.06|10581.06|0
1651588680000|2022-05-03 14:38:00|10581.63|10581.63|10579.93|10579.93|10581.63|10581.63|10579.93|10579.93|0
1651588690000|2022-05-03 14:38:10|10578.95|10578.95|10579.57|10579.57|10579.57|10579.57|10578.4|10578.4|0
1651588700000|2022-05-03 14:38:20|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|10579.83|0
1651588710000|2022-05-03 14:38:30|10579.67|10579.67|10579.93|10579.93|10580.14|10580.14|10579.67|10579.67|0
1651588720000|2022-05-03 14:38:40|10579.85|10579.85|10579.78|10579.78|10579.85|10579.85|10579.71|10579.71|0
1651588740000|2022-05-03 14:39:00|10579.95|10579.95|10582.34|10582.34|10582.51|10582.51|10579.95|10579.95|0
1651588750000|2022-05-03 14:39:10|10582.52|10582.52|10582.2|10582.2|10582.52|10582.52|10582.2|10582.2|0
1651588760000|2022-05-03 14:39:20|10582.12|10582.12|10581.74|10581.74|10582.12|10582.12|10581.74|10581.74|0
1651588770000|2022-05-03 14:39:30|10581.4|10581.4|10581.78|10581.78|10581.78|10581.78|10581.4|10581.4|0
1651588780000|2022-05-03 14:39:40|10580.8|10580.8|10585.13|10585.13|10585.13|10585.13|10580.8|10580.8|0
1651588790000|2022-05-03 14:39:50|10584.65|10584.65|10585.13|10585.13|10585.13|10585.13|10584.65|10584.65|0
1651588800000|2022-05-03 14:40:00|10585.46|10585.46|10585.07|10585.07|10585.61|10585.61|10585.07|10585.07|0
1651588810000|2022-05-03 14:40:10|10584.6|10584.6|10584.89|10584.89|10584.89|10584.89|10583.87|10583.87|0
1651588820000|2022-05-03 14:40:20|10584.96|10584.96|10583.8|10583.8|10584.96|10584.96|10583.8|10583.8|0
1651588830000|2022-05-03 14:40:30|10584.78|10584.78|10584.58|10584.58|10585.42|10585.42|10584.58|10584.58|0
1651588840000|2022-05-03 14:40:40|10583.61|10583.61|10583.61|10583.61|10583.61|10583.61|10583.61|10583.61|0
1651588850000|2022-05-03 14:40:50|10583.54|10583.54|10581.78|10581.78|10583.54|10583.54|10581.78|10581.78|0
1651588860000|2022-05-03 14:41:00|10582.17|10582.17|10582.13|10582.13|10582.25|10582.25|10582.13|10582.13|0
1651588870000|2022-05-03 14:41:10|10582.31|10582.31|10582.58|10582.58|10583.18|10583.18|10582.31|10582.31|0
1651588880000|2022-05-03 14:41:20|10582.69|10582.69|10582.69|10582.69|10582.69|10582.69|10582.69|10582.69|0
1651588890000|2022-05-03 14:41:30|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|0
1651588900000|2022-05-03 14:41:40|10582.02|10582.02|10582.02|10582.02|10582.02|10582.02|10582.02|10582.02|0
1651588910000|2022-05-03 14:41:50|10582.18|10582.18|10581.9|10581.9|10582.18|10582.18|10581.9|10581.9|0
1651588920000|2022-05-03 14:42:00|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|0
1651588930000|2022-05-03 14:42:10|10581.96|10581.96|10577.49|10577.49|10581.96|10581.96|10576.51|10576.51|0
1651588940000|2022-05-03 14:42:20|10577.96|10577.96|10576.98|10576.98|10577.96|10577.96|10576.98|10576.98|0
1651588950000|2022-05-03 14:42:30|10577.04|10577.04|10578.69|10578.69|10578.69|10578.69|10577.04|10577.04|0
1651588960000|2022-05-03 14:42:40|10578.8|10578.8|10578.46|10578.46|10578.8|10578.8|10578.46|10578.46|0
1651588970000|2022-05-03 14:42:50|10578.38|10578.38|10578.59|10578.59|10578.59|10578.59|10578.38|10578.38|0
1651588980000|2022-05-03 14:43:00|10578.44|10578.44|10578.61|10578.61|10578.61|10578.61|10578.44|10578.44|0
1651588990000|2022-05-03 14:43:10|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|0
1651589000000|2022-05-03 14:43:20|10577.54|10577.54|10575.92|10575.92|10577.54|10577.54|10575.45|10575.45|0
1651589010000|2022-05-03 14:43:30|10576.9|10576.9|10577.37|10577.37|10577.37|10577.37|10576.9|10576.9|0
1651589020000|2022-05-03 14:43:40|10577.48|10577.48|10576.51|10576.51|10577.48|10577.48|10576.51|10576.51|0
1651589030000|2022-05-03 14:43:50|10576.15|10576.15|10575.76|10575.76|10576.15|10576.15|10575.36|10575.36|0
1651589040000|2022-05-03 14:44:00|10574.81|10574.81|10574|10574|10575.29|10575.29|10574|10574|0
1651589050000|2022-05-03 14:44:10|10573.89|10573.89|10573.55|10573.55|10573.89|10573.89|10573.38|10573.38|0
1651589060000|2022-05-03 14:44:20|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|0
1651589080000|2022-05-03 14:44:40|10575.52|10575.52|10575.61|10575.61|10576.11|10576.11|10575.52|10575.52|0
1651589100000|2022-05-03 14:45:00|10574.63|10574.63|10574.55|10574.55|10574.63|10574.63|10574.55|10574.55|0
1651589110000|2022-05-03 14:45:10|10574.43|10574.43|10573.91|10573.91|10574.9|10574.9|10573.52|10573.52|0
1651589120000|2022-05-03 14:45:20|10573.99|10573.99|10573.76|10573.76|10574.27|10574.27|10573.76|10573.76|0
1651589130000|2022-05-03 14:45:30|10573.68|10573.68|10573.35|10573.35|10573.68|10573.68|10573.09|10573.09|0
1651589140000|2022-05-03 14:45:40|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|10573.27|0
1651589150000|2022-05-03 14:45:50|10573.06|10573.06|10574.04|10574.04|10574.04|10574.04|10573.06|10573.06|0
1651589160000|2022-05-03 14:46:00|10574.44|10574.44|10575.09|10575.09|10575.09|10575.09|10574.44|10574.44|0
1651589170000|2022-05-03 14:46:10|10575.63|10575.63|10576.51|10576.51|10576.98|10576.98|10575.63|10575.63|0
1651589180000|2022-05-03 14:46:20|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|10577.49|0
1651589190000|2022-05-03 14:46:30|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|0
1651589200000|2022-05-03 14:46:40|10577.19|10577.19|10575.32|10575.32|10577.19|10577.19|10575.32|10575.32|0
1651589210000|2022-05-03 14:46:50|10575.21|10575.21|10571.07|10571.07|10575.21|10575.21|10571.07|10571.07|0
1651589220000|2022-05-03 14:47:00|10570.09|10570.09|10569.83|10569.83|10570.09|10570.09|10569.83|10569.83|0
1651589230000|2022-05-03 14:47:10|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|10569.57|0
1651589250000|2022-05-03 14:47:30|10569.17|10569.17|10569.29|10569.29|10569.29|10569.29|10569.17|10569.17|0
1651589260000|2022-05-03 14:47:40|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|0
1651589270000|2022-05-03 14:47:50|10569.69|10569.69|10569.69|10569.69|10569.69|10569.69|10569.69|10569.69|0
1651589280000|2022-05-03 14:48:00|10569.21|10569.21|10569.21|10569.21|10569.21|10569.21|10569.21|10569.21|0
1651589300000|2022-05-03 14:48:20|10568.28|10568.28|10568.54|10568.54|10568.94|10568.94|10568.28|10568.28|0
1651589310000|2022-05-03 14:48:30|10570.5|10570.5|10570.97|10570.97|10570.97|10570.97|10570.5|10570.5|0
1651589320000|2022-05-03 14:48:40|10571.44|10571.44|10572.84|10572.84|10572.84|10572.84|10571.44|10571.44|0
1651589330000|2022-05-03 14:48:50|10572.94|10572.94|10572.48|10572.48|10572.96|10572.96|10572.48|10572.48|0
1651589340000|2022-05-03 14:49:00|10572.36|10572.36|10571.66|10571.66|10572.36|10572.36|10571.49|10571.49|0
1651589350000|2022-05-03 14:49:10|10571.88|10571.88|10571.07|10571.07|10571.88|10571.88|10571.07|10571.07|0
1651589360000|2022-05-03 14:49:20|10571.47|10571.47|10573.2|10573.2|10573.2|10573.2|10571.47|10571.47|0
1651589370000|2022-05-03 14:49:30|10573.68|10573.68|10573.8|10573.8|10573.96|10573.96|10573.56|10573.56|0
1651589380000|2022-05-03 14:49:40|10574.03|10574.03|10575.58|10575.58|10575.58|10575.58|10574.03|10574.03|0
1651589390000|2022-05-03 14:49:50|10575.43|10575.43|10576.56|10576.56|10576.56|10576.56|10575.43|10575.43|0
1651589400000|2022-05-03 14:50:00|10576.68|10576.68|10576.38|10576.38|10576.68|10576.68|10576.21|10576.21|0
1651589410000|2022-05-03 14:50:10|10576.5|10576.5|10577.72|10577.72|10577.72|10577.72|10576.5|10576.5|0
1651589420000|2022-05-03 14:50:20|10578.19|10578.19|10580.61|10580.61|10580.61|10580.61|10578.08|10578.08|0
1651589440000|2022-05-03 14:50:40|10580.78|10580.78|10582.38|10582.38|10582.38|10582.38|10580.78|10580.78|0
1651589450000|2022-05-03 14:50:50|10581.9|10581.9|10582.56|10582.56|10582.56|10582.56|10581.9|10581.9|0
1651589460000|2022-05-03 14:51:00|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|10582.77|0
1651589470000|2022-05-03 14:51:10|10583.75|10583.75|10583.19|10583.19|10583.87|10583.87|10583.19|10583.19|0
1651589480000|2022-05-03 14:51:20|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|10583.36|0
1651589490000|2022-05-03 14:51:30|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|0
1651589500000|2022-05-03 14:51:40|10583.46|10583.46|10583.46|10583.46|10583.46|10583.46|10583.46|10583.46|0
1651589520000|2022-05-03 14:52:00|10582.48|10582.48|10583.46|10583.46|10583.46|10583.46|10582.48|10582.48|0
1651589530000|2022-05-03 14:52:10|10584.44|10584.44|10585.38|10585.38|10585.38|10585.38|10584.44|10584.44|0
1651589540000|2022-05-03 14:52:20|10585.55|10585.55|10587.72|10587.72|10587.72|10587.72|10585.55|10585.55|0
1651589550000|2022-05-03 14:52:30|10585.64|10585.64|10585.47|10585.47|10585.64|10585.64|10585.47|10585.47|0
1651589560000|2022-05-03 14:52:40|10585.39|10585.39|10586.85|10586.85|10586.85|10586.85|10585.39|10585.39|0
1651589570000|2022-05-03 14:52:50|10587.02|10587.02|10586.65|10586.65|10587.02|10587.02|10586.65|10586.65|0
1651589580000|2022-05-03 14:53:00|10586.53|10586.53|10585.18|10585.18|10586.53|10586.53|10585.16|10585.16|0
1651589590000|2022-05-03 14:53:10|10586.16|10586.16|10587.41|10587.41|10587.41|10587.41|10586.16|10586.16|0
1651589600000|2022-05-03 14:53:20|10587.28|10587.28|10586.81|10586.81|10587.28|10587.28|10586.81|10586.81|0
1651589610000|2022-05-03 14:53:30|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|10586.97|0
1651589620000|2022-05-03 14:53:40|10586.95|10586.95|10588.37|10588.37|10588.37|10588.37|10586.95|10586.95|0
1651589630000|2022-05-03 14:53:50|10588.54|10588.54|10588.8|10588.8|10588.94|10588.94|10588.54|10588.54|0
1651589640000|2022-05-03 14:54:00|10588.88|10588.88|10591.31|10591.31|10592.48|10592.48|10588.88|10588.88|0
1651589650000|2022-05-03 14:54:10|10591.1|10591.1|10591.11|10591.11|10591.12|10591.12|10590.85|10590.85|0
1651589660000|2022-05-03 14:54:20|10591.51|10591.51|10592.01|10592.01|10592.01|10592.01|10591.03|10591.03|0
1651589670000|2022-05-03 14:54:30|10592.96|10592.96|10593.59|10593.59|10593.62|10593.62|10592.96|10592.96|0
1651589680000|2022-05-03 14:54:40|10593.79|10593.79|10593.58|10593.58|10593.79|10593.79|10593.58|10593.58|0
1651589690000|2022-05-03 14:54:50|10593.3|10593.3|10593.87|10593.87|10593.87|10593.87|10593.3|10593.3|0
1651589700000|2022-05-03 14:55:00|10593.79|10593.79|10594.38|10594.38|10594.38|10594.38|10593.79|10593.79|0
1651589710000|2022-05-03 14:55:10|10594.45|10594.45|10594.17|10594.17|10594.57|10594.57|10593.78|10593.78|0
1651589720000|2022-05-03 14:55:20|10594.57|10594.57|10594.17|10594.17|10594.57|10594.57|10594.17|10594.17|0
1651589730000|2022-05-03 14:55:30|10594.65|10594.65|10594.7|10594.7|10594.72|10594.72|10594.65|10594.65|0
1651589740000|2022-05-03 14:55:40|10593.72|10593.72|10593.55|10593.55|10593.72|10593.72|10593.38|10593.38|0
1651589750000|2022-05-03 14:55:50|10593.63|10593.63|10593.48|10593.48|10593.63|10593.63|10593.28|10593.28|0
1651589760000|2022-05-03 14:56:00|10593.95|10593.95|10595.61|10595.61|10595.61|10595.61|10593.95|10593.95|0
1651589770000|2022-05-03 14:56:10|10595.14|10595.14|10596.08|10596.08|10596.08|10596.08|10595.14|10595.14|0
1651589780000|2022-05-03 14:56:20|10596.88|10596.88|10597.97|10597.97|10598.08|10598.08|10596.88|10596.88|0
1651589790000|2022-05-03 14:56:30|10598.47|10598.47|10599.12|10599.12|10599.12|10599.12|10598.47|10598.47|0
1651589800000|2022-05-03 14:56:40|10599.51|10599.51|10599.67|10599.67|10599.67|10599.67|10599.51|10599.51|0
1651589810000|2022-05-03 14:56:50|10599.79|10599.79|10600.58|10600.58|10600.58|10600.58|10599.79|10599.79|0
1651589820000|2022-05-03 14:57:00|10600.69|10600.69|10600.59|10600.59|10600.69|10600.69|10600.12|10600.12|0
1651589830000|2022-05-03 14:57:10|10600.85|10600.85|10600.55|10600.55|10601.34|10601.34|10600.37|10600.37|0
1651589840000|2022-05-03 14:57:20|10600.43|10600.43|10600.83|10600.83|10600.83|10600.83|10599.77|10599.77|0
1651589850000|2022-05-03 14:57:30|10599.98|10599.98|10599.15|10599.15|10600.1|10600.1|10599.15|10599.15|0
1651589860000|2022-05-03 14:57:40|10599.63|10599.63|10598.25|10598.25|10599.63|10599.63|10598.25|10598.25|0
1651589870000|2022-05-03 14:57:50|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|0
1651589880000|2022-05-03 14:58:00|10598.3|10598.3|10593.49|10593.49|10598.3|10598.3|10593.49|10593.49|0
1651589890000|2022-05-03 14:58:10|10594.47|10594.47|10594.94|10594.94|10594.94|10594.94|10594.47|10594.47|0
1651589900000|2022-05-03 14:58:20|10594.81|10594.81|10593.86|10593.86|10594.81|10594.81|10593.86|10593.86|0
1651589910000|2022-05-03 14:58:30|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|10594.08|0
1651589920000|2022-05-03 14:58:40|10594.47|10594.47|10598.78|10598.78|10598.78|10598.78|10594.47|10594.47|0
1651589930000|2022-05-03 14:58:50|10597.8|10597.8|10597.77|10597.77|10597.8|10597.8|10597.4|10597.4|0
1651589940000|2022-05-03 14:59:00|10597.98|10597.98|10598.96|10598.96|10598.96|10598.96|10597.98|10597.98|0
1651589950000|2022-05-03 14:59:10|10599.36|10599.36|10599.24|10599.24|10599.36|10599.36|10599.24|10599.24|0
1651589960000|2022-05-03 14:59:20|10599.1|10599.1|10599.04|10599.04|10599.22|10599.22|10598.97|10598.97|0
1651589970000|2022-05-03 14:59:30|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|0
1651589980000|2022-05-03 14:59:40|10599.19|10599.19|10599.19|10599.19|10599.19|10599.19|10599.19|10599.19|0
1651589990000|2022-05-03 14:59:50|10599.02|10599.02|10596.97|10596.97|10599.02|10599.02|10596.88|10596.88|0
1651590000000|2022-05-03 15:00:00|10597.09|10597.09|10597.58|10597.58|10597.58|10597.58|10596.94|10596.94|0
1651590010000|2022-05-03 15:00:10|10597.72|10597.72|10598.31|10598.31|10598.78|10598.78|10597.5|10597.5|0
1651590020000|2022-05-03 15:00:20|10598.19|10598.19|10597.9|10597.9|10598.19|10598.19|10597.72|10597.72|0
1651590030000|2022-05-03 15:00:30|10598.38|10598.38|10599.14|10599.14|10599.14|10599.14|10598.17|10598.17|0
1651590040000|2022-05-03 15:00:40|10599.3|10599.3|10599.35|10599.35|10599.51|10599.51|10599.3|10599.3|0
1651590050000|2022-05-03 15:00:50|10599.46|10599.46|10599.46|10599.46|10600.26|10600.26|10599.46|10599.46|0
1651590060000|2022-05-03 15:01:00|10599.36|10599.36|10598.33|10598.33|10599.36|10599.36|10598.33|10598.33|0
1651590070000|2022-05-03 15:01:10|10598.25|10598.25|10597.19|10597.19|10598.25|10598.25|10597.19|10597.19|0
1651590080000|2022-05-03 15:01:20|10596.21|10596.21|10597.48|10597.48|10597.48|10597.48|10596.21|10596.21|0
1651590090000|2022-05-03 15:01:30|10596.54|10596.54|10597.69|10597.69|10597.69|10597.69|10596.54|10596.54|0
1651590100000|2022-05-03 15:01:40|10597.44|10597.44|10596.99|10596.99|10597.55|10597.55|10596.99|10596.99|0
1651590110000|2022-05-03 15:01:50|10597.32|10597.32|10598.23|10598.23|10598.23|10598.23|10597.32|10597.32|0
1651590120000|2022-05-03 15:02:00|10598.63|10598.63|10598.74|10598.74|10598.74|10598.74|10598.63|10598.63|0
1651590130000|2022-05-03 15:02:10|10598.82|10598.82|10599.79|10599.79|10599.79|10599.79|10598.82|10598.82|0
1651590140000|2022-05-03 15:02:20|10600.3|10600.3|10600.59|10600.59|10600.59|10600.59|10600.3|10600.3|0
1651590150000|2022-05-03 15:02:30|10599.64|10599.64|10599.8|10599.8|10600.14|10600.14|10599.17|10599.17|0
1651590160000|2022-05-03 15:02:40|10600.27|10600.27|10600.16|10600.16|10600.27|10600.27|10599.76|10599.76|0
1651590170000|2022-05-03 15:02:50|10599.68|10599.68|10599.75|10599.75|10599.75|10599.75|10599.68|10599.68|0
1651590180000|2022-05-03 15:03:00|10599.86|10599.86|10598.77|10598.77|10599.86|10599.86|10598.77|10598.77|0
1651590190000|2022-05-03 15:03:10|10598.75|10598.75|10599.69|10599.69|10599.69|10599.69|10598.75|10598.75|0
1651590200000|2022-05-03 15:03:20|10599.82|10599.82|10599.94|10599.94|10600.15|10600.15|10599.35|10599.35|0
1651590210000|2022-05-03 15:03:30|10599.73|10599.73|10599.33|10599.33|10599.73|10599.73|10599.33|10599.33|0
1651590220000|2022-05-03 15:03:40|10599.73|10599.73|10599.41|10599.41|10599.77|10599.77|10598.61|10598.61|0
1651590230000|2022-05-03 15:03:50|10599.29|10599.29|10599.77|10599.77|10599.77|10599.77|10599.29|10599.29|0
1651590240000|2022-05-03 15:04:00|10600.16|10600.16|10599.77|10599.77|10600.16|10600.16|10599.77|10599.77|0
1651590250000|2022-05-03 15:04:10|10599.64|10599.64|10598.81|10598.81|10599.75|10599.75|10598.81|10598.81|0
1651590260000|2022-05-03 15:04:20|10599.02|10599.02|10600.47|10600.47|10600.47|10600.47|10599.02|10599.02|0
1651590270000|2022-05-03 15:04:30|10600.36|10600.36|10600.12|10600.12|10600.52|10600.52|10599.95|10599.95|0
1651590280000|2022-05-03 15:04:40|10600|10600|10603.26|10603.26|10603.26|10603.26|10600|10600|0
1651590290000|2022-05-03 15:04:50|10603.23|10603.23|10605.23|10605.23|10605.23|10605.23|10603.23|10603.23|0
1651590300000|2022-05-03 15:05:00|10605.63|10605.63|10607|10607|10607|10607|10605.63|10605.63|0
1651590310000|2022-05-03 15:05:10|10606.6|10606.6|10606.77|10606.77|10606.77|10606.77|10606.6|10606.6|0
1651590320000|2022-05-03 15:05:20|10606.69|10606.69|10605.35|10605.35|10607.48|10607.48|10605.35|10605.35|0
1651590330000|2022-05-03 15:05:30|10605.46|10605.46|10605.45|10605.45|10605.59|10605.59|10605.45|10605.45|0
1651590340000|2022-05-03 15:05:40|10606.43|10606.43|10605.93|10605.93|10606.43|10606.43|10605.45|10605.45|0
1651590350000|2022-05-03 15:05:50|10605.75|10605.75|10605.64|10605.64|10605.85|10605.85|10605.64|10605.64|0
1651590360000|2022-05-03 15:06:00|10605.71|10605.71|10606.15|10606.15|10606.98|10606.98|10605.71|10605.71|0
1651590370000|2022-05-03 15:06:10|10606.62|10606.62|10607.3|10607.3|10607.3|10607.3|10606.62|10606.62|0
1651590390000|2022-05-03 15:06:30|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|0
1651590400000|2022-05-03 15:06:40|10607.04|10607.04|10608.23|10608.23|10608.23|10608.23|10607.04|10607.04|0
1651590410000|2022-05-03 15:06:50|10608.7|10608.7|10606.66|10606.66|10608.7|10608.7|10606.55|10606.55|0
1651590420000|2022-05-03 15:07:00|10606.53|10606.53|10606.06|10606.06|10606.53|10606.53|10606.06|10606.06|0
1651590430000|2022-05-03 15:07:10|10607.03|10607.03|10607.23|10607.23|10607.23|10607.23|10607.03|10607.03|0
1651590440000|2022-05-03 15:07:20|10607.33|10607.33|10610.36|10610.36|10610.36|10610.36|10607.33|10607.33|0
1651590450000|2022-05-03 15:07:30|10609.42|10609.42|10612.18|10612.18|10612.18|10612.18|10609.42|10609.42|0
1651590460000|2022-05-03 15:07:40|10612.25|10612.25|10612.73|10612.73|10612.73|10612.73|10612.25|10612.25|0
1651590470000|2022-05-03 15:07:50|10612.84|10612.84|10611.69|10611.69|10612.84|10612.84|10611.22|10611.22|0
1651590480000|2022-05-03 15:08:00|10611.87|10611.87|10612.31|10612.31|10612.31|10612.31|10611.87|10611.87|0
1651590490000|2022-05-03 15:08:10|10612.52|10612.52|10613.7|10613.7|10613.7|10613.7|10612.52|10612.52|0
1651590500000|2022-05-03 15:08:20|10614.55|10614.55|10615.42|10615.42|10615.42|10615.42|10614.07|10614.07|0
1651590510000|2022-05-03 15:08:30|10615.89|10615.89|10615.6|10615.6|10615.89|10615.89|10615.49|10615.49|0
1651590520000|2022-05-03 15:08:40|10616.12|10616.12|10615.33|10615.33|10616.12|10616.12|10615.18|10615.18|0
1651590530000|2022-05-03 15:08:50|10615.67|10615.67|10616.5|10616.5|10616.97|10616.97|10615.67|10615.67|0
1651590540000|2022-05-03 15:09:00|10616.8|10616.8|10618.08|10618.08|10618.19|10618.19|10616.8|10616.8|0
1651590550000|2022-05-03 15:09:10|10618.55|10618.55|10619.97|10619.97|10619.97|10619.97|10618.55|10618.55|0
1651590560000|2022-05-03 15:09:20|10620.2|10620.2|10621.22|10621.22|10621.22|10621.22|10619.93|10619.93|0
1651590570000|2022-05-03 15:09:30|10620.83|10620.83|10618.66|10618.66|10621.06|10621.06|10618.66|10618.66|0
1651590580000|2022-05-03 15:09:40|10618.8|10618.8|10617.93|10617.93|10618.8|10618.8|10617.93|10617.93|0
1651590590000|2022-05-03 15:09:50|10617.8|10617.8|10617.3|10617.3|10617.8|10617.8|10617.3|10617.3|0
1651590600000|2022-05-03 15:10:00|10617.41|10617.41|10616.01|10616.01|10617.41|10617.41|10616.01|10616.01|0
1651590610000|2022-05-03 15:10:10|10615.54|10615.54|10615.42|10615.42|10615.54|10615.54|10615.42|10615.42|0
1651590620000|2022-05-03 15:10:20|10615.9|10615.9|10615.69|10615.69|10615.9|10615.9|10615.69|10615.69|0
1651590630000|2022-05-03 15:10:30|10616.09|10616.09|10617.14|10617.14|10617.14|10617.14|10615.96|10615.96|0
1651590650000|2022-05-03 15:10:50|10616.67|10616.67|10614.82|10614.82|10617.14|10617.14|10614.82|10614.82|0
1651590660000|2022-05-03 15:11:00|10614.72|10614.72|10611.47|10611.47|10614.72|10614.72|10611.47|10611.47|0
1651590670000|2022-05-03 15:11:10|10611.59|10611.59|10611.31|10611.31|10611.59|10611.59|10611.11|10611.11|0
1651590680000|2022-05-03 15:11:20|10611.05|10611.05|10608.93|10608.93|10611.05|10611.05|10608.93|10608.93|0
1651590690000|2022-05-03 15:11:30|10608.53|10608.53|10609|10609|10609|10609|10608.53|10608.53|0
1651590700000|2022-05-03 15:11:40|10609.21|10609.21|10609.28|10609.28|10609.28|10609.28|10609.21|10609.21|0
1651590710000|2022-05-03 15:11:50|10609.48|10609.48|10609.48|10609.48|10609.48|10609.48|10609.48|10609.48|0
1651590720000|2022-05-03 15:12:00|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|10609.27|0
1651590730000|2022-05-03 15:12:10|10609.06|10609.06|10609.01|10609.01|10609.48|10609.48|10609.01|10609.01|0
1651590740000|2022-05-03 15:12:20|10609.14|10609.14|10609.55|10609.55|10609.55|10609.55|10609.14|10609.14|0
1651590750000|2022-05-03 15:12:30|10609.63|10609.63|10609.63|10609.63|10609.63|10609.63|10609.63|10609.63|0
1651590760000|2022-05-03 15:12:40|10609.97|10609.97|10610.12|10610.12|10610.59|10610.59|10609.65|10609.65|0
1651590770000|2022-05-03 15:12:50|10610.59|10610.59|10610.88|10610.88|10610.88|10610.88|10609.81|10609.81|0
1651590780000|2022-05-03 15:13:00|10609.93|10609.93|10609.91|10609.91|10611.09|10611.09|10609.91|10609.91|0
1651590790000|2022-05-03 15:13:10|10609.56|10609.56|10609.56|10609.56|10609.56|10609.56|10609.56|10609.56|0
1651590800000|2022-05-03 15:13:20|10608.58|10608.58|10609.24|10609.24|10609.64|10609.64|10608.58|10608.58|0
1651590810000|2022-05-03 15:13:30|10608.26|10608.26|10607.71|10607.71|10608.26|10608.26|10607.71|10607.71|0
1651590820000|2022-05-03 15:13:40|10608.01|10608.01|10608.08|10608.08|10608.08|10608.08|10608.01|10608.01|0
1651590830000|2022-05-03 15:13:50|10607.83|10607.83|10608.22|10608.22|10608.22|10608.22|10607.75|10607.75|0
1651590840000|2022-05-03 15:14:00|10608.11|10608.11|10608.18|10608.18|10608.45|10608.45|10607.98|10607.98|0
1651590850000|2022-05-03 15:14:10|10608.66|10608.66|10608.47|10608.47|10609.05|10609.05|10608.47|10608.47|0
1651590860000|2022-05-03 15:14:20|10609.45|10609.45|10609.8|10609.8|10609.8|10609.8|10609.45|10609.45|0
1651590880000|2022-05-03 15:14:40|10609.61|10609.61|10609.7|10609.7|10609.78|10609.78|10609.57|10609.57|0
1651590890000|2022-05-03 15:14:50|10610.68|10610.68|10612.05|10612.05|10612.05|10612.05|10610.68|10610.68|0
1651590900000|2022-05-03 15:15:00|10611.57|10611.57|10613.79|10613.79|10613.79|10613.79|10611.57|10611.57|0
1651590910000|2022-05-03 15:15:10|10613.92|10613.92|10614.41|10614.41|10614.41|10614.41|10613.92|10613.92|0
1651590920000|2022-05-03 15:15:20|10613.93|10613.93|10612.89|10612.89|10613.93|10613.93|10612.78|10612.78|0
1651590930000|2022-05-03 15:15:30|10613.29|10613.29|10613.22|10613.22|10613.29|10613.29|10612.82|10612.82|0
1651590940000|2022-05-03 15:15:40|10613.14|10613.14|10614.16|10614.16|10614.16|10614.16|10613.14|10613.14|0
1651590950000|2022-05-03 15:15:50|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|0
1651590980000|2022-05-03 15:16:20|10614.72|10614.72|10613.94|10613.94|10614.72|10614.72|10613.94|10613.94|0
1651590990000|2022-05-03 15:16:30|10614.41|10614.41|10615.1|10615.1|10615.1|10615.1|10614.41|10614.41|0
1651591000000|2022-05-03 15:16:40|10616.07|10616.07|10616.58|10616.58|10617.05|10617.05|10616.07|10616.07|0
1651591010000|2022-05-03 15:16:50|10616.5|10616.5|10614.41|10614.41|10616.5|10616.5|10614.15|10614.15|0
1651591020000|2022-05-03 15:17:00|10614.2|10614.2|10611.91|10611.91|10614.2|10614.2|10611.91|10611.91|0
1651591030000|2022-05-03 15:17:10|10612.38|10612.38|10609.84|10609.84|10612.38|10612.38|10609.84|10609.84|0
1651591040000|2022-05-03 15:17:20|10609.72|10609.72|10609.79|10609.79|10609.79|10609.79|10609.61|10609.61|0
1651591050000|2022-05-03 15:17:30|10609.32|10609.32|10607.95|10607.95|10609.32|10609.32|10607.95|10607.95|0
1651591060000|2022-05-03 15:17:40|10608.05|10608.05|10608.72|10608.72|10608.72|10608.72|10608.05|10608.05|0
1651591080000|2022-05-03 15:18:00|10608.38|10608.38|10608.17|10608.17|10608.38|10608.38|10608.17|10608.17|0
1651591090000|2022-05-03 15:18:10|10608.51|10608.51|10608.42|10608.42|10608.51|10608.51|10608.42|10608.42|0
1651591100000|2022-05-03 15:18:20|10608.54|10608.54|10609.18|10609.18|10609.66|10609.66|10608.54|10608.54|0
1651591110000|2022-05-03 15:18:30|10609.66|10609.66|10609.79|10609.79|10609.79|10609.79|10609.66|10609.66|0
1651591120000|2022-05-03 15:18:40|10609.39|10609.39|10609.79|10609.79|10609.79|10609.79|10609.39|10609.39|0
1651591130000|2022-05-03 15:18:50|10609.71|10609.71|10608.68|10608.68|10610.13|10610.13|10608.68|10608.68|0
1651591140000|2022-05-03 15:19:00|10608.84|10608.84|10608.96|10608.96|10608.96|10608.96|10608.72|10608.72|0
1651591150000|2022-05-03 15:19:10|10608.56|10608.56|10607.28|10607.28|10608.56|10608.56|10607.28|10607.28|0
1651591160000|2022-05-03 15:19:20|10607.51|10607.51|10606.91|10606.91|10607.51|10607.51|10606.91|10606.91|0
1651591170000|2022-05-03 15:19:30|10607.12|10607.12|10609.34|10609.34|10609.34|10609.34|10607.12|10607.12|0
1651591180000|2022-05-03 15:19:40|10609.81|10609.81|10609.69|10609.69|10609.81|10609.81|10609.69|10609.69|0
1651591190000|2022-05-03 15:19:50|10610.67|10610.67|10612.43|10612.43|10612.43|10612.43|10610.67|10610.67|0
1651591200000|2022-05-03 15:20:00|10611.96|10611.96|10615.13|10615.13|10615.13|10615.13|10611.96|10611.96|0
1651591210000|2022-05-03 15:20:10|10615.33|10615.33|10614.13|10614.13|10615.33|10615.33|10614.13|10614.13|0
1651591220000|2022-05-03 15:20:20|10614.01|10614.01|10610.49|10610.49|10614.01|10614.01|10610.49|10610.49|0
1651591230000|2022-05-03 15:20:30|10610.61|10610.61|10612.06|10612.06|10612.06|10612.06|10610.61|10610.61|0
1651591240000|2022-05-03 15:20:40|10613.03|10613.03|10612.93|10612.93|10613.03|10613.03|10612.46|10612.46|0
1651591250000|2022-05-03 15:20:50|10612.82|10612.82|10614.03|10614.03|10614.03|10614.03|10612.82|10612.82|0
1651591260000|2022-05-03 15:21:00|10614.5|10614.5|10614.84|10614.84|10614.84|10614.84|10614.5|10614.5|0
1651591270000|2022-05-03 15:21:10|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|10612.89|0
1651591280000|2022-05-03 15:21:20|10612.66|10612.66|10613.94|10613.94|10613.94|10613.94|10612.66|10612.66|0
1651591290000|2022-05-03 15:21:30|10612.97|10612.97|10611.18|10611.18|10612.97|10612.97|10610.97|10610.97|0
1651591300000|2022-05-03 15:21:40|10612.16|10612.16|10611.09|10611.09|10612.16|10612.16|10611.09|10611.09|0
1651591310000|2022-05-03 15:21:50|10610.61|10610.61|10610.14|10610.14|10610.61|10610.61|10610.14|10610.14|0
1651591320000|2022-05-03 15:22:00|10610.35|10610.35|10610.66|10610.66|10611.14|10611.14|10610.35|10610.35|0
1651591330000|2022-05-03 15:22:10|10610.51|10610.51|10610.7|10610.7|10610.7|10610.7|10610.33|10610.33|0
1651591340000|2022-05-03 15:22:20|10610.6|10610.6|10609.91|10609.91|10610.6|10610.6|10609.91|10609.91|0
1651591350000|2022-05-03 15:22:30|10609.85|10609.85|10609.03|10609.03|10609.85|10609.85|10609.03|10609.03|0
1651591360000|2022-05-03 15:22:40|10609.5|10609.5|10611|10611|10611|10611|10609.5|10609.5|0
1651591370000|2022-05-03 15:22:50|10610.89|10610.89|10610.29|10610.29|10611.74|10611.74|10610.29|10610.29|0
1651591380000|2022-05-03 15:23:00|10610.39|10610.39|10608.96|10608.96|10610.91|10610.91|10608.96|10608.96|0
1651591390000|2022-05-03 15:23:10|10609.03|10609.03|10609.73|10609.73|10609.73|10609.73|10609.03|10609.03|0
1651591400000|2022-05-03 15:23:20|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|10609.57|0
1651591410000|2022-05-03 15:23:30|10609.31|10609.31|10610.93|10610.93|10610.93|10610.93|10609.31|10609.31|0
1651591420000|2022-05-03 15:23:40|10610.46|10610.46|10610.93|10610.93|10610.93|10610.93|10610.46|10610.46|0
1651591430000|2022-05-03 15:23:50|10611.13|10611.13|10611.26|10611.26|10611.26|10611.26|10611.13|10611.13|0
1651591440000|2022-05-03 15:24:00|10611.05|10611.05|10610.76|10610.76|10611.05|10611.05|10610.21|10610.21|0
1651591450000|2022-05-03 15:24:10|10610.64|10610.64|10610.17|10610.17|10610.64|10610.64|10610.17|10610.17|0
1651591460000|2022-05-03 15:24:20|10610.29|10610.29|10610.63|10610.63|10610.63|10610.63|10610.29|10610.29|0
1651591470000|2022-05-03 15:24:30|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|0
1651591480000|2022-05-03 15:24:40|10611.27|10611.27|10611.85|10611.85|10611.85|10611.85|10611.27|10611.27|0
1651591490000|2022-05-03 15:24:50|10611.96|10611.96|10613.15|10613.15|10613.3|10613.3|10611.96|10611.96|0
1651591500000|2022-05-03 15:25:00|10613.22|10613.22|10613.57|10613.57|10613.57|10613.57|10613.22|10613.22|0
1651591510000|2022-05-03 15:25:10|10613.69|10613.69|10612.85|10612.85|10614.37|10614.37|10612.85|10612.85|0
1651591520000|2022-05-03 15:25:20|10612.73|10612.73|10613.15|10613.15|10614.13|10614.13|10612.62|10612.62|0
1651591530000|2022-05-03 15:25:30|10613.06|10613.06|10612.29|10612.29|10613.06|10613.06|10612.29|10612.29|0
1651591540000|2022-05-03 15:25:40|10611.89|10611.89|10611.89|10611.89|10611.89|10611.89|10611.89|10611.89|0
1651591550000|2022-05-03 15:25:50|10611.97|10611.97|10611.97|10611.97|10611.97|10611.97|10611.5|10611.5|0
1651591560000|2022-05-03 15:26:00|10612.95|10612.95|10611.49|10611.49|10612.95|10612.95|10611.49|10611.49|0
1651591570000|2022-05-03 15:26:10|10611.33|10611.33|10611.26|10611.26|10611.33|10611.33|10611.26|10611.26|0
1651591580000|2022-05-03 15:26:20|10611|10611|10610.65|10610.65|10611|10611|10610.65|10610.65|0
1651591590000|2022-05-03 15:26:30|10610.35|10610.35|10610.45|10610.45|10610.45|10610.45|10609.78|10609.78|0
1651591600000|2022-05-03 15:26:40|10610.29|10610.29|10610.69|10610.69|10610.69|10610.69|10610.29|10610.29|0
1651591610000|2022-05-03 15:26:50|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|10610.62|0
1651591620000|2022-05-03 15:27:00|10610.15|10610.15|10606.38|10606.38|10610.15|10610.15|10605.49|10605.49|0
1651591640000|2022-05-03 15:27:20|10606.31|10606.31|10606|10606|10606.31|10606.31|10606|10606|0
1651591650000|2022-05-03 15:27:30|10606.48|10606.48|10606.98|10606.98|10606.98|10606.98|10606.48|10606.48|0
1651591660000|2022-05-03 15:27:40|10607.24|10607.24|10605.97|10605.97|10607.31|10607.31|10605.97|10605.97|0
1651591670000|2022-05-03 15:27:50|10604.99|10604.99|10605.33|10605.33|10605.33|10605.33|10604.92|10604.92|0
1651591680000|2022-05-03 15:28:00|10605.2|10605.2|10605.92|10605.92|10605.92|10605.92|10605.12|10605.12|0
1651591690000|2022-05-03 15:28:10|10606.08|10606.08|10604.96|10604.96|10606.08|10606.08|10604.96|10604.96|0
1651591700000|2022-05-03 15:28:20|10605.18|10605.18|10605.52|10605.52|10605.59|10605.59|10605.12|10605.12|0
1651591710000|2022-05-03 15:28:30|10606.5|10606.5|10606.44|10606.44|10606.5|10606.5|10606.35|10606.35|0
1651591720000|2022-05-03 15:28:40|10606.24|10606.24|10606.12|10606.12|10606.24|10606.24|10605.72|10605.72|0
1651591730000|2022-05-03 15:28:50|10607.07|10607.07|10607.53|10607.53|10607.63|10607.63|10607|10607|0
1651591740000|2022-05-03 15:29:00|10607.61|10607.61|10606.06|10606.06|10607.77|10607.77|10605.71|10605.71|0
1651591750000|2022-05-03 15:29:10|10606.53|10606.53|10605.79|10605.79|10607|10607|10605.79|10605.79|0
1651591760000|2022-05-03 15:29:20|10606.77|10606.77|10606.56|10606.56|10606.89|10606.89|10605.3|10605.3|0
1651591770000|2022-05-03 15:29:30|10605.77|10605.77|10605.2|10605.2|10605.77|10605.77|10604.36|10604.36|0
1651591780000|2022-05-03 15:29:40|10606.18|10606.18|10607.28|10607.28|10607.68|10607.68|10606.06|10606.06|0
1651591790000|2022-05-03 15:29:50|10606.54|10606.54|10597.85|10597.85|10606.54|10606.54|10597.78|10597.78|0
1651648500000|2022-05-04 07:15:00|10675.02|10675.02|10675.89|10675.89|10676.32|10676.32|10675.02|10675.02|0
1651648520000|2022-05-04 07:15:20|10676.69|10676.69|10674.83|10674.83|10676.69|10676.69|10674.83|10674.83|0
1651648530000|2022-05-04 07:15:30|10674.68|10674.68|10673.54|10673.54|10674.83|10674.83|10673.19|10673.19|0
1651648540000|2022-05-04 07:15:40|10673.34|10673.34|10673.1|10673.1|10673.34|10673.34|10673.1|10673.1|0
1651648550000|2022-05-04 07:15:50|10672.71|10672.71|10672.5|10672.5|10672.71|10672.71|10672.5|10672.5|0
1651648560000|2022-05-04 07:16:00|10672.24|10672.24|10672.24|10672.24|10672.24|10672.24|10672.24|10672.24|0
1651648570000|2022-05-04 07:16:10|10670.82|10670.82|10671.08|10671.08|10671.08|10671.08|10670.82|10670.82|0
1651648580000|2022-05-04 07:16:20|10669.54|10669.54|10670.91|10670.91|10670.91|10670.91|10669.54|10669.54|0
1651648590000|2022-05-04 07:16:30|10669.02|10669.02|10670.23|10670.23|10670.34|10670.34|10669.02|10669.02|0
1651648600000|2022-05-04 07:16:40|10669.88|10669.88|10670.69|10670.69|10670.69|10670.69|10669.68|10669.68|0
1651648610000|2022-05-04 07:16:50|10670.58|10670.58|10670.76|10670.76|10670.76|10670.76|10670.23|10670.23|0
1651648620000|2022-05-04 07:17:00|10669.56|10669.56|10662.76|10662.76|10669.56|10669.56|10662.76|10662.76|0
1651648630000|2022-05-04 07:17:10|10662.53|10662.53|10661.73|10661.73|10662.53|10662.53|10661.73|10661.73|0
1651648640000|2022-05-04 07:17:20|10661.21|10661.21|10660.42|10660.42|10661.21|10661.21|10660.42|10660.42|0
1651648650000|2022-05-04 07:17:30|10659.73|10659.73|10657|10657|10659.73|10659.73|10656.87|10656.87|0
1651648660000|2022-05-04 07:17:40|10652.27|10652.27|10652.72|10652.72|10652.72|10652.72|10652.27|10652.27|0
1651648670000|2022-05-04 07:17:50|10651.74|10651.74|10651.96|10651.96|10652.74|10652.74|10651.14|10651.14|0
1651648680000|2022-05-04 07:18:00|10651.98|10651.98|10652.58|10652.58|10652.93|10652.93|10651.98|10651.98|0
1651648690000|2022-05-04 07:18:10|10652.45|10652.45|10647.69|10647.69|10652.45|10652.45|10647.69|10647.69|0
1651648700000|2022-05-04 07:18:20|10646.91|10646.91|10646.49|10646.49|10647.78|10647.78|10646.49|10646.49|0
1651648710000|2022-05-04 07:18:30|10646.83|10646.83|10646.83|10646.83|10646.83|10646.83|10646.83|10646.83|0
1651648740000|2022-05-04 07:19:00|10648.79|10648.79|10648.59|10648.59|10648.79|10648.79|10648.59|10648.59|0
1651648760000|2022-05-04 07:19:20|10648.8|10648.8|10649.59|10649.59|10649.59|10649.59|10648.8|10648.8|0
1651648780000|2022-05-04 07:19:40|10649.24|10649.24|10649.24|10649.24|10649.24|10649.24|10649.24|10649.24|0
1651648790000|2022-05-04 07:19:50|10648.77|10648.77|10651.36|10651.36|10651.71|10651.71|10648.77|10648.77|0
1651648800000|2022-05-04 07:20:00|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|10651.57|0
1651648810000|2022-05-04 07:20:10|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|10653.53|0
1651648820000|2022-05-04 07:20:20|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|10654.5|0
1651648830000|2022-05-04 07:20:30|10654.25|10654.25|10655.1|10655.1|10655.1|10655.1|10654.12|10654.12|0
1651648840000|2022-05-04 07:20:40|10655.3|10655.3|10654.67|10654.67|10655.3|10655.3|10654.67|10654.67|0
1651648850000|2022-05-04 07:20:50|10655.01|10655.01|10654.67|10654.67|10655.01|10655.01|10654.67|10654.67|0
1651648860000|2022-05-04 07:21:00|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|0
1651648870000|2022-05-04 07:21:10|10654.62|10654.62|10654.62|10654.62|10654.62|10654.62|10654.62|10654.62|0
1651648900000|2022-05-04 07:21:40|10655.13|10655.13|10655.26|10655.26|10655.47|10655.47|10655|10655|0
1651648910000|2022-05-04 07:21:50|10655.61|10655.61|10655.82|10655.82|10656.3|10656.3|10655.61|10655.61|0
1651648920000|2022-05-04 07:22:00|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|10656.77|0
1651648930000|2022-05-04 07:22:10|10656.43|10656.43|10656.82|10656.82|10656.82|10656.82|10656.43|10656.43|0
1651648940000|2022-05-04 07:22:20|10657.77|10657.77|10649.92|10649.92|10658.71|10658.71|10649.92|10649.92|0
1651648950000|2022-05-04 07:22:30|10649.81|10649.81|10649.92|10649.92|10649.92|10649.92|10648.95|10648.95|0
1651648970000|2022-05-04 07:22:50|10649.81|10649.81|10650.09|10650.09|10650.09|10650.09|10648.2|10648.2|0
1651648980000|2022-05-04 07:23:00|10650.43|10650.43|10650.55|10650.55|10650.55|10650.55|10650.43|10650.43|0
1651648990000|2022-05-04 07:23:10|10651.34|10651.34|10648.93|10648.93|10653.51|10653.51|10648.93|10648.93|0
1651649000000|2022-05-04 07:23:20|10649.14|10649.14|10650.33|10650.33|10650.33|10650.33|10649.14|10649.14|0
1651649010000|2022-05-04 07:23:30|10650.13|10650.13|10649.77|10649.77|10650.13|10650.13|10648|10648|0
1651649020000|2022-05-04 07:23:40|10650.16|10650.16|10648.58|10648.58|10650.96|10650.96|10648.58|10648.58|0
1651649030000|2022-05-04 07:23:50|10648.97|10648.97|10649.84|10649.84|10649.84|10649.84|10648.97|10648.97|0
1651649040000|2022-05-04 07:24:00|10650.24|10650.24|10650.59|10650.59|10650.59|10650.59|10650.24|10650.24|0
1651649050000|2022-05-04 07:24:10|10650.92|10650.92|10651.43|10651.43|10651.43|10651.43|10650.44|10650.44|0
1651649060000|2022-05-04 07:24:20|10651.76|10651.76|10650.81|10650.81|10651.76|10651.76|10650.81|10650.81|0
1651649070000|2022-05-04 07:24:30|10651.21|10651.21|10649.45|10649.45|10651.21|10651.21|10649.45|10649.45|0
1651649090000|2022-05-04 07:24:50|10649.87|10649.87|10650.21|10650.21|10650.21|10650.21|10649.87|10649.87|0
1651649100000|2022-05-04 07:25:00|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|10649.23|0
1651649110000|2022-05-04 07:25:10|10648.55|10648.55|10648.55|10648.55|10649.02|10649.02|10648.55|10648.55|0
1651649120000|2022-05-04 07:25:20|10648.93|10648.93|10646.76|10646.76|10649.01|10649.01|10646.76|10646.76|0
1651649130000|2022-05-04 07:25:30|10646.07|10646.07|10642.09|10642.09|10646.07|10646.07|10641.49|10641.49|0
1651649140000|2022-05-04 07:25:40|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|10642.43|0
1651649150000|2022-05-04 07:25:50|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1651649160000|2022-05-04 07:26:00|10641.53|10641.53|10636.79|10636.79|10641.53|10641.53|10636.79|10636.79|0
1651649170000|2022-05-04 07:26:10|10636.18|10636.18|10636.57|10636.57|10636.57|10636.57|10635.38|10635.38|0
1651649190000|2022-05-04 07:26:30|10635.8|10635.8|10632.96|10632.96|10635.8|10635.8|10632.47|10632.47|0
1651649210000|2022-05-04 07:26:50|10632.61|10632.61|10632.74|10632.74|10632.74|10632.74|10632.61|10632.61|0
1651649220000|2022-05-04 07:27:00|10632.51|10632.51|10634.87|10634.87|10634.87|10634.87|10632.51|10632.51|0
1651649230000|2022-05-04 07:27:10|10635.21|10635.21|10632.95|10632.95|10635.21|10635.21|10632.95|10632.95|0
1651649240000|2022-05-04 07:27:20|10632.55|10632.55|10632.43|10632.43|10632.55|10632.55|10631.57|10631.57|0
1651649250000|2022-05-04 07:27:30|10632.63|10632.63|10632.5|10632.5|10632.63|10632.63|10632.5|10632.5|0
1651649260000|2022-05-04 07:27:40|10630.13|10630.13|10633.38|10633.38|10633.38|10633.38|10629.66|10629.66|0
1651649270000|2022-05-04 07:27:50|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|10634.36|0
1651649280000|2022-05-04 07:28:00|10635.05|10635.05|10634.42|10634.42|10635.05|10635.05|10634.42|10634.42|0
1651649290000|2022-05-04 07:28:10|10634.19|10634.19|10635.07|10635.07|10635.07|10635.07|10634.19|10634.19|0
1651649300000|2022-05-04 07:28:20|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|10634.12|0
1651649310000|2022-05-04 07:28:30|10633.72|10633.72|10634.66|10634.66|10634.66|10634.66|10633.72|10633.72|0
1651649320000|2022-05-04 07:28:40|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|10634.86|0
1651649330000|2022-05-04 07:28:50|10635.21|10635.21|10636.15|10636.15|10636.15|10636.15|10635.21|10635.21|0
1651649340000|2022-05-04 07:29:00|10635.68|10635.68|10635.71|10635.71|10635.71|10635.71|10634.74|10634.74|0
1651649350000|2022-05-04 07:29:10|10635.92|10635.92|10635.69|10635.69|10635.92|10635.92|10634.68|10634.68|0
1651649360000|2022-05-04 07:29:20|10635.57|10635.57|10635.46|10635.46|10635.57|10635.57|10635.46|10635.46|0
1651649370000|2022-05-04 07:29:30|10635.67|10635.67|10635.03|10635.03|10635.67|10635.67|10635.03|10635.03|0
1651649380000|2022-05-04 07:29:40|10634.7|10634.7|10634.54|10634.54|10634.7|10634.7|10634.54|10634.54|0
1651649390000|2022-05-04 07:29:50|10634.21|10634.21|10632.88|10632.88|10634.21|10634.21|10632.88|10632.88|0
1651649400000|2022-05-04 07:30:00|10631.93|10631.93|10630.11|10630.11|10631.93|10631.93|10630.11|10630.11|0
1651649410000|2022-05-04 07:30:10|10628.92|10628.92|10629.08|10629.08|10629.08|10629.08|10628.92|10628.92|0
1651649420000|2022-05-04 07:30:20|10628.88|10628.88|10629.85|10629.85|10629.85|10629.85|10628.42|10628.42|0
1651649430000|2022-05-04 07:30:30|10629.73|10629.73|10629.74|10629.74|10629.74|10629.74|10629.61|10629.61|0
1651649440000|2022-05-04 07:30:40|10629.62|10629.62|10628.68|10628.68|10629.62|10629.62|10628.68|10628.68|0
1651649450000|2022-05-04 07:30:50|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|0
1651649460000|2022-05-04 07:31:00|10628.72|10628.72|10627.71|10627.71|10628.72|10628.72|10627.71|10627.71|0
1651649470000|2022-05-04 07:31:10|10627.59|10627.59|10627.89|10627.89|10628.37|10628.37|10627.59|10627.59|0
1651649480000|2022-05-04 07:31:20|10627.63|10627.63|10629.16|10629.16|10629.33|10629.33|10627.63|10627.63|0
1651649490000|2022-05-04 07:31:30|10629.64|10629.64|10629.64|10629.64|10629.64|10629.64|10629.64|10629.64|0
1651649500000|2022-05-04 07:31:40|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|10629.13|0
1651649510000|2022-05-04 07:31:50|10628.83|10628.83|10628.63|10628.63|10628.83|10628.83|10628.63|10628.63|0
1651649530000|2022-05-04 07:32:10|10628.47|10628.47|10628.82|10628.82|10628.82|10628.82|10628.21|10628.21|0
1651649540000|2022-05-04 07:32:20|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|10628.47|0
1651649550000|2022-05-04 07:32:30|10627.78|10627.78|10626.86|10626.86|10627.78|10627.78|10626.86|10626.86|0
1651649560000|2022-05-04 07:32:40|10626.6|10626.6|10625|10625|10626.6|10626.6|10625|10625|0
1651649570000|2022-05-04 07:32:50|10625.3|10625.3|10620.53|10620.53|10625.3|10625.3|10620.53|10620.53|0
1651649580000|2022-05-04 07:33:00|10620.18|10620.18|10616.05|10616.05|10620.18|10620.18|10616.05|10616.05|0
1651649590000|2022-05-04 07:33:10|10616.53|10616.53|10616.62|10616.62|10616.62|10616.62|10616.1|10616.1|0
1651649600000|2022-05-04 07:33:20|10615.12|10615.12|10615.81|10615.81|10615.81|10615.81|10615.12|10615.12|0
1651649610000|2022-05-04 07:33:30|10616.04|10616.04|10614.25|10614.25|10616.04|10616.04|10614.25|10614.25|0
1651649620000|2022-05-04 07:33:40|10613.21|10613.21|10612.74|10612.74|10613.21|10613.21|10612.74|10612.74|0
1651649630000|2022-05-04 07:33:50|10612.05|10612.05|10612.05|10612.05|10612.05|10612.05|10611.71|10611.71|0
1651649640000|2022-05-04 07:34:00|10611.72|10611.72|10612.51|10612.51|10612.51|10612.51|10611.72|10611.72|0
1651649650000|2022-05-04 07:34:10|10612.01|10612.01|10609.8|10609.8|10612.01|10612.01|10609.8|10609.8|0
1651649660000|2022-05-04 07:34:20|10609.33|10609.33|10609.07|10609.07|10609.33|10609.33|10609.07|10609.07|0
1651649670000|2022-05-04 07:34:30|10608.81|10608.81|10606.91|10606.91|10609.19|10609.19|10606.91|10606.91|0
1651649680000|2022-05-04 07:34:40|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|10606.52|0
1651649690000|2022-05-04 07:34:50|10605.94|10605.94|10604.62|10604.62|10605.94|10605.94|10604.62|10604.62|0
1651649700000|2022-05-04 07:35:00|10605.02|10605.02|10604.78|10604.78|10606.12|10606.12|10604.78|10604.78|0
1651649710000|2022-05-04 07:35:10|10604.9|10604.9|10604.9|10604.9|10604.9|10604.9|10604.7|10604.7|0
1651649720000|2022-05-04 07:35:20|10604.43|10604.43|10606.24|10606.24|10606.24|10606.24|10604.43|10604.43|0
1651649740000|2022-05-04 07:35:40|10606.13|10606.13|10606.49|10606.49|10606.49|10606.49|10606.01|10606.01|0
1651649750000|2022-05-04 07:35:50|10606.37|10606.37|10606.02|10606.02|10606.37|10606.37|10606.02|10606.02|0
1651649760000|2022-05-04 07:36:00|10606.37|10606.37|10605.9|10605.9|10606.84|10606.84|10605.9|10605.9|0
1651649770000|2022-05-04 07:36:10|10604.92|10604.92|10603.26|10603.26|10605.83|10605.83|10603.26|10603.26|0
1651649780000|2022-05-04 07:36:20|10602.44|10602.44|10601.31|10601.31|10602.44|10602.44|10601.05|10601.05|0
1651649790000|2022-05-04 07:36:30|10602.28|10602.28|10603.43|10603.43|10603.43|10603.43|10602.28|10602.28|0
1651649800000|2022-05-04 07:36:40|10603.32|10603.32|10603.32|10603.32|10603.53|10603.53|10603.32|10603.32|0
1651649810000|2022-05-04 07:36:50|10604.11|10604.11|10603.79|10603.79|10604.26|10604.26|10603.79|10603.79|0
1651649820000|2022-05-04 07:37:00|10603.44|10603.44|10603.27|10603.27|10603.44|10603.44|10602.93|10602.93|0
1651649830000|2022-05-04 07:37:10|10603.67|10603.67|10603.67|10603.67|10603.67|10603.67|10603.67|10603.67|0
1651649840000|2022-05-04 07:37:20|10604.65|10604.65|10604.67|10604.67|10604.79|10604.79|10604.65|10604.65|0
1651649860000|2022-05-04 07:37:40|10606.34|10606.34|10608|10608|10608|10608|10606.34|10606.34|0
1651649870000|2022-05-04 07:37:50|10607.89|10607.89|10608.55|10608.55|10608.55|10608.55|10607.89|10607.89|0
1651649880000|2022-05-04 07:38:00|10610.5|10610.5|10608.07|10608.07|10610.5|10610.5|10608.07|10608.07|0
1651649890000|2022-05-04 07:38:10|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|0
1651649900000|2022-05-04 07:38:20|10607.84|10607.84|10609.42|10609.42|10609.42|10609.42|10607.84|10607.84|0
1651649910000|2022-05-04 07:38:30|10608.48|10608.48|10608.48|10608.48|10608.48|10608.48|10608.48|10608.48|0
1651649920000|2022-05-04 07:38:40|10608.95|10608.95|10608|10608|10608.95|10608.95|10608|10608|0
1651649930000|2022-05-04 07:38:50|10607.48|10607.48|10606.38|10606.38|10607.48|10607.48|10606.38|10606.38|0
1651649940000|2022-05-04 07:39:00|10606.25|10606.25|10603.94|10603.94|10606.25|10606.25|10603.81|10603.81|0
1651649950000|2022-05-04 07:39:10|10603.15|10603.15|10602.8|10602.8|10603.15|10603.15|10602.8|10602.8|0
1651649960000|2022-05-04 07:39:20|10603.84|10603.84|10602.93|10602.93|10603.84|10603.84|10602.93|10602.93|0
1651649970000|2022-05-04 07:39:30|10603.9|10603.9|10604.02|10604.02|10604.02|10604.02|10603.9|10603.9|0
1651649990000|2022-05-04 07:39:50|10603.56|10603.56|10603.14|10603.14|10603.56|10603.56|10603.14|10603.14|0
1651650000000|2022-05-04 07:40:00|10602.45|10602.45|10600.06|10600.06|10602.45|10602.45|10600.06|10600.06|0
1651650010000|2022-05-04 07:40:10|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|10600.86|0
1651650030000|2022-05-04 07:40:30|10601.33|10601.33|10600.92|10600.92|10601.33|10601.33|10600.92|10600.92|0
1651650040000|2022-05-04 07:40:40|10600.13|10600.13|10596.72|10596.72|10600.13|10600.13|10596.72|10596.72|0
1651650050000|2022-05-04 07:40:50|10595.74|10595.74|10595.19|10595.19|10595.74|10595.74|10594.8|10594.8|0
1651650060000|2022-05-04 07:41:00|10595.54|10595.54|10594.59|10594.59|10595.54|10595.54|10594.59|10594.59|0
1651650070000|2022-05-04 07:41:10|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|0
1651650080000|2022-05-04 07:41:20|10594.59|10594.59|10596.55|10596.55|10596.55|10596.55|10594.59|10594.59|0
1651650090000|2022-05-04 07:41:30|10596.94|10596.94|10597.35|10597.35|10597.35|10597.35|10596.94|10596.94|0
1651650100000|2022-05-04 07:41:40|10597.75|10597.75|10598.43|10598.43|10598.54|10598.54|10597.75|10597.75|0
1651650120000|2022-05-04 07:42:00|10597.87|10597.87|10596.57|10596.57|10597.87|10597.87|10596.57|10596.57|0
1651650130000|2022-05-04 07:42:10|10596.05|10596.05|10596.05|10596.05|10596.45|10596.45|10596.05|10596.05|0
1651650140000|2022-05-04 07:42:20|10596.39|10596.39|10597.16|10597.16|10597.16|10597.16|10596.39|10596.39|0
1651650150000|2022-05-04 07:42:30|10597.63|10597.63|10597.16|10597.16|10597.63|10597.63|10597.16|10597.16|0
1651650170000|2022-05-04 07:42:50|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|10596.76|0
1651650180000|2022-05-04 07:43:00|10596.29|10596.29|10592.1|10592.1|10596.29|10596.29|10592.1|10592.1|0
1651650190000|2022-05-04 07:43:10|10592.62|10592.62|10592.39|10592.39|10592.62|10592.62|10592.39|10592.39|0
1651650200000|2022-05-04 07:43:20|10592.78|10592.78|10590.82|10590.82|10593.18|10593.18|10590.82|10590.82|0
1651650220000|2022-05-04 07:43:40|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|0
1651650230000|2022-05-04 07:43:50|10588.77|10588.77|10589.75|10589.75|10589.75|10589.75|10588.77|10588.77|0
1651650240000|2022-05-04 07:44:00|10589.86|10589.86|10591.36|10591.36|10591.36|10591.36|10589.86|10589.86|0
1651650250000|2022-05-04 07:44:10|10591.83|10591.83|10591.72|10591.72|10591.83|10591.83|10591.72|10591.72|0
1651650260000|2022-05-04 07:44:20|10592.66|10592.66|10595.04|10595.04|10595.04|10595.04|10592.66|10592.66|0
1651650270000|2022-05-04 07:44:30|10595.19|10595.19|10595.59|10595.59|10595.59|10595.59|10595.19|10595.19|0
1651650280000|2022-05-04 07:44:40|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|10595.78|0
1651650300000|2022-05-04 07:45:00|10595.26|10595.26|10595.36|10595.36|10595.36|10595.36|10594.85|10594.85|0
1651650310000|2022-05-04 07:45:10|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|0
1651650320000|2022-05-04 07:45:20|10597.93|10597.93|10599.74|10599.74|10599.74|10599.74|10597.93|10597.93|0
1651650330000|2022-05-04 07:45:30|10599.63|10599.63|10599.63|10599.63|10599.63|10599.63|10599.63|10599.63|0
1651650350000|2022-05-04 07:45:50|10599.75|10599.75|10599.75|10599.75|10599.75|10599.75|10599.75|10599.75|0
1651650360000|2022-05-04 07:46:00|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|10603.06|0
1651650370000|2022-05-04 07:46:10|10603.27|10603.27|10604.45|10604.45|10604.45|10604.45|10603.27|10603.27|0
1651650390000|2022-05-04 07:46:30|10604.1|10604.1|10604.36|10604.36|10604.36|10604.36|10604.1|10604.1|0
1651650400000|2022-05-04 07:46:40|10604.62|10604.62|10604.14|10604.14|10604.62|10604.62|10604.14|10604.14|0
1651650410000|2022-05-04 07:46:50|10604.54|10604.54|10607.65|10607.65|10607.65|10607.65|10604.54|10604.54|0
1651650420000|2022-05-04 07:47:00|10607.85|10607.85|10607.76|10607.76|10609.8|10609.8|10607.24|10607.24|0
1651650430000|2022-05-04 07:47:10|10607.95|10607.95|10606.65|10606.65|10607.95|10607.95|10606.65|10606.65|0
1651650440000|2022-05-04 07:47:20|10606.31|10606.31|10606.49|10606.49|10606.61|10606.61|10606.31|10606.31|0
1651650450000|2022-05-04 07:47:30|10604.72|10604.72|10605.54|10605.54|10605.54|10605.54|10604.59|10604.59|0
1651650470000|2022-05-04 07:47:50|10606.01|10606.01|10606.01|10606.01|10606.01|10606.01|10606.01|10606.01|0
1651650480000|2022-05-04 07:48:00|10605.59|10605.59|10605.59|10605.59|10605.59|10605.59|10605.59|10605.59|0
1651650500000|2022-05-04 07:48:20|10603.64|10603.64|10604.81|10604.81|10604.81|10604.81|10602.86|10602.86|0
1651650520000|2022-05-04 07:48:40|10605.79|10605.79|10606.82|10606.82|10606.82|10606.82|10605.79|10605.79|0
1651650530000|2022-05-04 07:48:50|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|10606.71|0
1651650540000|2022-05-04 07:49:00|10607.23|10607.23|10609.3|10609.3|10609.3|10609.3|10607.23|10607.23|0
1651650550000|2022-05-04 07:49:10|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|10609.53|0
1651650560000|2022-05-04 07:49:20|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|0
1651650570000|2022-05-04 07:49:30|10610.63|10610.63|10611.26|10611.26|10611.26|10611.26|10610.63|10610.63|0
1651650580000|2022-05-04 07:49:40|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|0
1651650590000|2022-05-04 07:49:50|10611.03|10611.03|10611.52|10611.52|10611.52|10611.52|10611.03|10611.03|0
1651650600000|2022-05-04 07:50:00|10611.21|10611.21|10612.19|10612.19|10612.19|10612.19|10611.21|10611.21|0
1651650620000|2022-05-04 07:50:20|10612.41|10612.41|10612.41|10612.41|10612.41|10612.41|10612.41|10612.41|0
1651650630000|2022-05-04 07:50:30|10611.91|10611.91|10616.17|10616.17|10616.17|10616.17|10611.91|10611.91|0
1651650640000|2022-05-04 07:50:40|10616.23|10616.23|10616.01|10616.01|10616.23|10616.23|10615.23|10615.23|0
1651650650000|2022-05-04 07:50:50|10615.21|10615.21|10615.33|10615.33|10615.33|10615.33|10615.21|10615.21|0
1651650660000|2022-05-04 07:51:00|10615.07|10615.07|10617.09|10617.09|10617.33|10617.33|10615.07|10615.07|0
1651650670000|2022-05-04 07:51:10|10617.56|10617.56|10617.71|10617.71|10617.96|10617.96|10617.56|10617.56|0
1651650680000|2022-05-04 07:51:20|10617.97|10617.97|10618.11|10618.11|10618.11|10618.11|10617.97|10617.97|0
1651650690000|2022-05-04 07:51:30|10618.45|10618.45|10618.45|10618.45|10618.45|10618.45|10618.45|10618.45|0
1651650700000|2022-05-04 07:51:40|10619.09|10619.09|10619.59|10619.59|10619.59|10619.59|10619.09|10619.09|0
1651650710000|2022-05-04 07:51:50|10619.85|10619.85|10627.48|10627.48|10627.48|10627.48|10619.85|10619.85|0
1651650720000|2022-05-04 07:52:00|10627|10627|10626.83|10626.83|10627.77|10627.77|10626.83|10626.83|0
1651650740000|2022-05-04 07:52:20|10627.52|10627.52|10628.38|10628.38|10628.38|10628.38|10627.52|10627.52|0
1651650750000|2022-05-04 07:52:30|10628.88|10628.88|10628.41|10628.41|10628.88|10628.88|10628.41|10628.41|0
1651650760000|2022-05-04 07:52:40|10627.91|10627.91|10627.91|10627.91|10627.91|10627.91|10627.68|10627.68|0
1651650780000|2022-05-04 07:53:00|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|0
1651650790000|2022-05-04 07:53:10|10627.86|10627.86|10626.04|10626.04|10627.86|10627.86|10626.04|10626.04|0
1651650800000|2022-05-04 07:53:20|10626.11|10626.11|10626.93|10626.93|10626.93|10626.93|10626.11|10626.11|0
1651650810000|2022-05-04 07:53:30|10620.72|10620.72|10618.21|10618.21|10620.72|10620.72|10618.21|10618.21|0
1651650820000|2022-05-04 07:53:40|10617.95|10617.95|10617.83|10617.83|10617.95|10617.95|10617.83|10617.83|0
1651650830000|2022-05-04 07:53:50|10618.23|10618.23|10618.71|10618.71|10618.71|10618.71|10618.23|10618.23|0
1651650840000|2022-05-04 07:54:00|10617.1|10617.1|10617.68|10617.68|10617.68|10617.68|10616.7|10616.7|0
1651650850000|2022-05-04 07:54:10|10618.02|10618.02|10617.08|10617.08|10618.02|10618.02|10617.08|10617.08|0
1651650860000|2022-05-04 07:54:20|10617.58|10617.58|10617.22|10617.22|10617.76|10617.76|10617.22|10617.22|0
1651650870000|2022-05-04 07:54:30|10617.69|10617.69|10615.08|10615.08|10618.48|10618.48|10615.08|10615.08|0
1651650880000|2022-05-04 07:54:40|10614.97|10614.97|10614.23|10614.23|10614.97|10614.97|10613.97|10613.97|0
1651650890000|2022-05-04 07:54:50|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|10614.75|0
1651650900000|2022-05-04 07:55:00|10615.7|10615.7|10615.7|10615.7|10615.7|10615.7|10615.7|10615.7|0
1651650910000|2022-05-04 07:55:10|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|10615.3|0
1651650920000|2022-05-04 07:55:20|10614.9|10614.9|10614.9|10614.9|10614.9|10614.9|10614.9|10614.9|0
1651650930000|2022-05-04 07:55:30|10614.56|10614.56|10615.27|10615.27|10615.27|10615.27|10614.56|10614.56|0
1651650940000|2022-05-04 07:55:40|10615.66|10615.66|10613.85|10613.85|10615.66|10615.66|10613.85|10613.85|0
1651650950000|2022-05-04 07:55:50|10613.73|10613.73|10614.2|10614.2|10614.2|10614.2|10613.73|10613.73|0
1651650960000|2022-05-04 07:56:00|10613.95|10613.95|10613.95|10613.95|10613.95|10613.95|10613.83|10613.83|0
1651650970000|2022-05-04 07:56:10|10613.75|10613.75|10613.41|10613.41|10613.75|10613.75|10613.41|10613.41|0
1651650980000|2022-05-04 07:56:20|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|0
1651650990000|2022-05-04 07:56:30|10612.75|10612.75|10612.75|10612.75|10612.75|10612.75|10612.75|10612.75|0
1651651000000|2022-05-04 07:56:40|10612.29|10612.29|10612.73|10612.73|10613.71|10613.71|10612.29|10612.29|0
1651651010000|2022-05-04 07:56:50|10612.5|10612.5|10612.33|10612.33|10612.5|10612.5|10612.33|10612.33|0
1651651020000|2022-05-04 07:57:00|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|0
1651651030000|2022-05-04 07:57:10|10610.04|10610.04|10607.88|10607.88|10610.04|10610.04|10607.88|10607.88|0
1651651040000|2022-05-04 07:57:20|10607.53|10607.53|10607.04|10607.04|10607.53|10607.53|10607.04|10607.04|0
1651651050000|2022-05-04 07:57:30|10606.65|10606.65|10606.53|10606.53|10606.65|10606.65|10606.53|10606.53|0
1651651060000|2022-05-04 07:57:40|10606.93|10606.93|10606.89|10606.89|10607.4|10607.4|10606.89|10606.89|0
1651651080000|2022-05-04 07:58:00|10605.94|10605.94|10605.78|10605.78|10605.94|10605.94|10605.52|10605.52|0
1651651100000|2022-05-04 07:58:20|10602.84|10602.84|10602.51|10602.51|10602.84|10602.84|10602.44|10602.44|0
1651651110000|2022-05-04 07:58:30|10602.97|10602.97|10602.47|10602.47|10602.97|10602.97|10602.47|10602.47|0
1651651130000|2022-05-04 07:58:50|10602.7|10602.7|10603.5|10603.5|10603.5|10603.5|10602.7|10602.7|0
1651651140000|2022-05-04 07:59:00|10603.59|10603.59|10603.71|10603.71|10603.71|10603.71|10603.59|10603.59|0
1651651150000|2022-05-04 07:59:10|10602.73|10602.73|10601.54|10601.54|10602.73|10602.73|10601.54|10601.54|0
1651651160000|2022-05-04 07:59:20|10600.35|10600.35|10600.23|10600.23|10600.35|10600.35|10600.23|10600.23|0
1651651170000|2022-05-04 07:59:30|10601.03|10601.03|10601.14|10601.14|10601.14|10601.14|10601.03|10601.03|0
1651651190000|2022-05-04 07:59:50|10600.8|10600.8|10600.29|10600.29|10601.27|10601.27|10600.29|10600.29|0
1651651200000|2022-05-04 08:00:00|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|0
1651651210000|2022-05-04 08:00:10|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|0
1651651220000|2022-05-04 08:00:20|10601.14|10601.14|10600.79|10600.79|10603.79|10603.79|10600.79|10600.79|0
1651651230000|2022-05-04 08:00:30|10600.53|10600.53|10600.27|10600.27|10600.53|10600.53|10600.27|10600.27|0
1651651240000|2022-05-04 08:00:40|10600.18|10600.18|10599.67|10599.67|10600.18|10600.18|10599.44|10599.44|0
1651651250000|2022-05-04 08:00:50|10599.44|10599.44|10599.19|10599.19|10599.51|10599.51|10599.19|10599.19|0
1651651260000|2022-05-04 08:01:00|10598.8|10598.8|10598.63|10598.63|10598.8|10598.8|10598.63|10598.63|0
1651651280000|2022-05-04 08:01:20|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|10598.61|0
1651651290000|2022-05-04 08:01:30|10598.49|10598.49|10598.04|10598.04|10598.49|10598.49|10598.04|10598.04|0
1651651300000|2022-05-04 08:01:40|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|10597.87|0
1651651310000|2022-05-04 08:01:50|10598.03|10598.03|10593.67|10593.67|10598.5|10598.5|10593.67|10593.67|0
1651651320000|2022-05-04 08:02:00|10593.47|10593.47|10592.44|10592.44|10593.47|10593.47|10592.44|10592.44|0
1651651330000|2022-05-04 08:02:10|10592.23|10592.23|10590.59|10590.59|10592.23|10592.23|10590.34|10590.34|0
1651651340000|2022-05-04 08:02:20|10591.06|10591.06|10591.54|10591.54|10591.54|10591.54|10591.06|10591.06|0
1651651350000|2022-05-04 08:02:30|10591.28|10591.28|10591.67|10591.67|10591.93|10591.93|10591.28|10591.28|0
1651651360000|2022-05-04 08:02:40|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|0
1651651370000|2022-05-04 08:02:50|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1651651400000|2022-05-04 08:03:20|10591.14|10591.14|10590.66|10590.66|10591.14|10591.14|10590.66|10590.66|0
1651651410000|2022-05-04 08:03:30|10591.14|10591.14|10591.45|10591.45|10591.45|10591.45|10590.98|10590.98|0
1651651420000|2022-05-04 08:03:40|10591.33|10591.33|10591.33|10591.33|10591.33|10591.33|10591.33|10591.33|0
1651651430000|2022-05-04 08:03:50|10590.53|10590.53|10590.9|10590.9|10590.9|10590.9|10590.53|10590.53|0
1651651440000|2022-05-04 08:04:00|10591.5|10591.5|10590.48|10590.48|10591.5|10591.5|10590.08|10590.08|0
1651651450000|2022-05-04 08:04:10|10590.09|10590.09|10589.74|10589.74|10590.09|10590.09|10589.49|10589.49|0
1651651460000|2022-05-04 08:04:20|10589.99|10589.99|10589.49|10589.49|10589.99|10589.99|10589.49|10589.49|0
1651651470000|2022-05-04 08:04:30|10589.74|10589.74|10587.37|10587.37|10589.74|10589.74|10587.37|10587.37|0
1651651480000|2022-05-04 08:04:40|10587.25|10587.25|10587.16|10587.16|10587.25|10587.25|10587.16|10587.16|0
1651651490000|2022-05-04 08:04:50|10586.69|10586.69|10585.13|10585.13|10586.69|10586.69|10585.13|10585.13|0
1651651500000|2022-05-04 08:05:00|10584.59|10584.59|10582.63|10582.63|10584.8|10584.8|10582.63|10582.63|0
1651651510000|2022-05-04 08:05:10|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|0
1651651520000|2022-05-04 08:05:20|10580.99|10580.99|10580.75|10580.75|10580.99|10580.99|10579.9|10579.9|0
1651651530000|2022-05-04 08:05:30|10580.5|10580.5|10580.5|10580.5|10580.5|10580.5|10580.5|10580.5|0
1651651540000|2022-05-04 08:05:40|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|10580.15|0
1651651550000|2022-05-04 08:05:50|10580.55|10580.55|10581.24|10581.24|10581.49|10581.49|10580.55|10580.55|0
1651651560000|2022-05-04 08:06:00|10581.36|10581.36|10581.57|10581.57|10581.57|10581.57|10581.36|10581.36|0
1651651570000|2022-05-04 08:06:10|10580.59|10580.59|10584.01|10584.01|10584.31|10584.31|10580.59|10580.59|0
1651651580000|2022-05-04 08:06:20|10584.27|10584.27|10584.32|10584.32|10584.32|10584.32|10583.92|10583.92|0
1651651590000|2022-05-04 08:06:30|10584.83|10584.83|10585.81|10585.81|10585.81|10585.81|10584.83|10584.83|0
1651651610000|2022-05-04 08:06:50|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|0
1651651620000|2022-05-04 08:07:00|10584.78|10584.78|10585.01|10585.01|10585.01|10585.01|10584.71|10584.71|0
1651651630000|2022-05-04 08:07:10|10584.71|10584.71|10582.6|10582.6|10584.71|10584.71|10582.22|10582.22|0
1651651640000|2022-05-04 08:07:20|10583.08|10583.08|10583.08|10583.08|10583.08|10583.08|10583.08|10583.08|0
1651651660000|2022-05-04 08:07:40|10583.46|10583.46|10583.07|10583.07|10583.46|10583.46|10583.07|10583.07|0
1651651670000|2022-05-04 08:07:50|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|0
1651651680000|2022-05-04 08:08:00|10582.89|10582.89|10582.36|10582.36|10582.89|10582.89|10582.36|10582.36|0
1651651690000|2022-05-04 08:08:10|10582.27|10582.27|10582.14|10582.14|10582.27|10582.27|10582.14|10582.14|0
1651651700000|2022-05-04 08:08:20|10581.93|10581.93|10582.05|10582.05|10582.05|10582.05|10581.93|10581.93|0
1651651710000|2022-05-04 08:08:30|10582.26|10582.26|10583.08|10583.08|10583.08|10583.08|10582.26|10582.26|0
1651651720000|2022-05-04 08:08:40|10583.55|10583.55|10583.03|10583.03|10583.55|10583.55|10583.03|10583.03|0
1651651730000|2022-05-04 08:08:50|10582.84|10582.84|10583.72|10583.72|10583.72|10583.72|10582.84|10582.84|0
1651651740000|2022-05-04 08:09:00|10583.9|10583.9|10586.19|10586.19|10586.19|10586.19|10583.72|10583.72|0
1651651750000|2022-05-04 08:09:10|10586.67|10586.67|10586.2|10586.2|10586.67|10586.67|10586.2|10586.2|0
1651651760000|2022-05-04 08:09:20|10587.14|10587.14|10590.9|10590.9|10590.95|10590.95|10587.14|10587.14|0
1651651770000|2022-05-04 08:09:30|10590.43|10590.43|10590.77|10590.77|10590.77|10590.77|10590.43|10590.43|0
1651651790000|2022-05-04 08:09:50|10587.84|10587.84|10588.04|10588.04|10588.82|10588.82|10587.84|10587.84|0
1651651800000|2022-05-04 08:10:00|10588.35|10588.35|10588.74|10588.74|10589.69|10589.69|10588.35|10588.35|0
1651651810000|2022-05-04 08:10:10|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|0
1651651820000|2022-05-04 08:10:20|10588.47|10588.47|10589.25|10589.25|10589.25|10589.25|10588.47|10588.47|0
1651651830000|2022-05-04 08:10:30|10589.75|10589.75|10591.05|10591.05|10591.05|10591.05|10589.75|10589.75|0
1651651840000|2022-05-04 08:10:40|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|0
1651651850000|2022-05-04 08:10:50|10591.9|10591.9|10592.88|10592.88|10592.88|10592.88|10591.9|10591.9|0
1651651860000|2022-05-04 08:11:00|10592.72|10592.72|10592.23|10592.23|10592.72|10592.72|10592.23|10592.23|0
1651651870000|2022-05-04 08:11:10|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|10592.57|0
1651651880000|2022-05-04 08:11:20|10592.4|10592.4|10592.96|10592.96|10592.96|10592.96|10592.4|10592.4|0
1651651890000|2022-05-04 08:11:30|10591.01|10591.01|10590.32|10590.32|10591.01|10591.01|10590.32|10590.32|0
1651651900000|2022-05-04 08:11:40|10589.84|10589.84|10589.42|10589.42|10589.84|10589.84|10589.42|10589.42|0
1651651910000|2022-05-04 08:11:50|10589.87|10589.87|10589.62|10589.62|10589.87|10589.87|10589.62|10589.62|0
1651651920000|2022-05-04 08:12:00|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|10589.36|0
1651651930000|2022-05-04 08:12:10|10589.51|10589.51|10589.51|10589.51|10589.51|10589.51|10589.51|10589.51|0
1651651940000|2022-05-04 08:12:20|10589.83|10589.83|10589.67|10589.67|10589.83|10589.83|10589.67|10589.67|0
1651651950000|2022-05-04 08:12:30|10589.59|10589.59|10586.95|10586.95|10589.59|10589.59|10586.95|10586.95|0
1651651980000|2022-05-04 08:13:00|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|10586.64|0
1651651990000|2022-05-04 08:13:10|10587.44|10587.44|10587.44|10587.44|10587.44|10587.44|10587.44|10587.44|0
1651652000000|2022-05-04 08:13:20|10588.42|10588.42|10589.83|10589.83|10589.83|10589.83|10588.42|10588.42|0
1651652010000|2022-05-04 08:13:30|10590.63|10590.63|10590.8|10590.8|10590.8|10590.8|10590.63|10590.63|0
1651652020000|2022-05-04 08:13:40|10591.12|10591.12|10591.12|10591.12|10591.12|10591.12|10591.12|10591.12|0
1651652030000|2022-05-04 08:13:50|10592.07|10592.07|10592.37|10592.37|10592.76|10592.76|10592.07|10592.07|0
1651652050000|2022-05-04 08:14:10|10592.77|10592.77|10594.11|10594.11|10594.11|10594.11|10592.77|10592.77|0
1651652060000|2022-05-04 08:14:20|10594.14|10594.14|10594.11|10594.11|10594.14|10594.14|10593.64|10593.64|0
1651652070000|2022-05-04 08:14:30|10598.02|10598.02|10598.68|10598.68|10598.68|10598.68|10598.02|10598.02|0
1651652080000|2022-05-04 08:14:40|10598.94|10598.94|10598.94|10598.94|10599.2|10599.2|10598.94|10598.94|0
1651652090000|2022-05-04 08:14:50|10598.78|10598.78|10596.7|10596.7|10598.78|10598.78|10596.7|10596.7|0
1651652130000|2022-05-04 08:15:30|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|10597.09|0
1651652140000|2022-05-04 08:15:40|10598.29|10598.29|10598.62|10598.62|10598.62|10598.62|10598.29|10598.29|0
1651652150000|2022-05-04 08:15:50|10598.5|10598.5|10599.68|10599.68|10599.68|10599.68|10598.5|10598.5|0
1651652160000|2022-05-04 08:16:00|10602.61|10602.61|10602.79|10602.79|10602.79|10602.79|10602.4|10602.4|0
1651652170000|2022-05-04 08:16:10|10602.58|10602.58|10602.69|10602.69|10602.69|10602.69|10602.46|10602.46|0
1651652190000|2022-05-04 08:16:30|10602.32|10602.32|10602.09|10602.09|10602.32|10602.32|10602.09|10602.09|0
1651652220000|2022-05-04 08:17:00|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|10602.3|0
1651652240000|2022-05-04 08:17:20|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|0
1651652250000|2022-05-04 08:17:30|10602.34|10602.34|10601.37|10601.37|10602.34|10602.34|10601.37|10601.37|0
1651652260000|2022-05-04 08:17:40|10600.89|10600.89|10600.89|10600.89|10600.89|10600.89|10600.89|10600.89|0
1651652270000|2022-05-04 08:17:50|10600.43|10600.43|10600.51|10600.51|10600.51|10600.51|10600.43|10600.43|0
1651652280000|2022-05-04 08:18:00|10600.64|10600.64|10601.11|10601.11|10601.11|10601.11|10600.64|10600.64|0
1651652290000|2022-05-04 08:18:10|10602.09|10602.09|10602.54|10602.54|10602.54|10602.54|10602.09|10602.09|0
1651652300000|2022-05-04 08:18:20|10602.33|10602.33|10600.87|10600.87|10602.33|10602.33|10600.87|10600.87|0
1651652310000|2022-05-04 08:18:30|10600.79|10600.79|10597.43|10597.43|10600.79|10600.79|10597.07|10597.07|0
1651652320000|2022-05-04 08:18:40|10596.96|10596.96|10596.96|10596.96|10596.96|10596.96|10596.96|10596.96|0
1651652340000|2022-05-04 08:19:00|10596.87|10596.87|10596.34|10596.34|10596.87|10596.87|10595.86|10595.86|0
1651652350000|2022-05-04 08:19:10|10596.81|10596.81|10596.61|10596.61|10596.81|10596.81|10596.61|10596.61|0
1651652360000|2022-05-04 08:19:20|10595.6|10595.6|10594.5|10594.5|10595.6|10595.6|10594.5|10594.5|0
1651652370000|2022-05-04 08:19:30|10593.5|10593.5|10593.76|10593.76|10593.88|10593.88|10593.38|10593.38|0
1651652380000|2022-05-04 08:19:40|10594.19|10594.19|10593.53|10593.53|10594.19|10594.19|10593.53|10593.53|0
1651652390000|2022-05-04 08:19:50|10593.01|10593.01|10592.43|10592.43|10593.01|10593.01|10590.31|10590.31|0
1651652400000|2022-05-04 08:20:00|10592.95|10592.95|10592.35|10592.35|10593.08|10593.08|10592.35|10592.35|0
1651652410000|2022-05-04 08:20:10|10592.23|10592.23|10593.02|10593.02|10593.02|10593.02|10592.23|10592.23|0
1651652440000|2022-05-04 08:20:40|10593.42|10593.42|10593.42|10593.42|10593.42|10593.42|10593.42|10593.42|0
1651652450000|2022-05-04 08:20:50|10593.9|10593.9|10593.74|10593.74|10594.24|10594.24|10593.74|10593.74|0
1651652460000|2022-05-04 08:21:00|10593.61|10593.61|10592.67|10592.67|10593.61|10593.61|10592.67|10592.67|0
1651652470000|2022-05-04 08:21:10|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|0
1651652480000|2022-05-04 08:21:20|10594.72|10594.72|10594.28|10594.28|10594.72|10594.72|10594.28|10594.28|0
1651652490000|2022-05-04 08:21:30|10593.93|10593.93|10593.7|10593.7|10593.93|10593.93|10593.55|10593.55|0
1651652500000|2022-05-04 08:21:40|10593.59|10593.59|10593.46|10593.46|10593.59|10593.59|10593.46|10593.46|0
1651652510000|2022-05-04 08:21:50|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|10593.15|0
1651652520000|2022-05-04 08:22:00|10592.18|10592.18|10590.91|10590.91|10592.18|10592.18|10590.91|10590.91|0
1651652530000|2022-05-04 08:22:10|10591.17|10591.17|10591.17|10591.17|10591.17|10591.17|10591.17|10591.17|0
1651652540000|2022-05-04 08:22:20|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|0
1651652550000|2022-05-04 08:22:30|10590.94|10590.94|10589.9|10589.9|10590.94|10590.94|10589.9|10589.9|0
1651652560000|2022-05-04 08:22:40|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|10590.18|0
1651652570000|2022-05-04 08:22:50|10590.65|10590.65|10591.12|10591.12|10591.12|10591.12|10590.65|10590.65|0
1651652580000|2022-05-04 08:23:00|10592.07|10592.07|10591.95|10591.95|10592.07|10592.07|10591.95|10591.95|0
1651652590000|2022-05-04 08:23:10|10591.16|10591.16|10590.14|10590.14|10591.16|10591.16|10589.88|10589.88|0
1651652600000|2022-05-04 08:23:20|10589.88|10589.88|10589.88|10589.88|10589.88|10589.88|10589.88|10589.88|0
1651652620000|2022-05-04 08:23:40|10589.98|10589.98|10589.88|10589.88|10589.98|10589.98|10589.88|10589.88|0
1651652630000|2022-05-04 08:23:50|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|10589.19|0
1651652640000|2022-05-04 08:24:00|10588.86|10588.86|10588.6|10588.6|10588.86|10588.86|10588.53|10588.53|0
1651652650000|2022-05-04 08:24:10|10588.4|10588.4|10588.4|10588.4|10588.5|10588.5|10588.4|10588.4|0
1651652660000|2022-05-04 08:24:20|10587.76|10587.76|10587.03|10587.03|10587.76|10587.76|10586.91|10586.91|0
1651652670000|2022-05-04 08:24:30|10586.08|10586.08|10587.97|10587.97|10587.97|10587.97|10586.08|10586.08|0
1651652690000|2022-05-04 08:24:50|10587|10587|10586.88|10586.88|10587|10587|10586.88|10586.88|0
1651652700000|2022-05-04 08:25:00|10586.48|10586.48|10586.46|10586.46|10586.48|10586.48|10586.23|10586.23|0
1651652710000|2022-05-04 08:25:10|10585.96|10585.96|10585.79|10585.79|10585.96|10585.96|10585.79|10585.79|0
1651652720000|2022-05-04 08:25:20|10586.74|10586.74|10585.89|10585.89|10586.74|10586.74|10585.76|10585.76|0
1651652730000|2022-05-04 08:25:30|10586.29|10586.29|10585.29|10585.29|10586.29|10586.29|10585.29|10585.29|0
1651652740000|2022-05-04 08:25:40|10585.07|10585.07|10584.95|10584.95|10585.07|10585.07|10584.95|10584.95|0
1651652760000|2022-05-04 08:26:00|10584.25|10584.25|10583.31|10583.31|10584.25|10584.25|10583.31|10583.31|0
1651652770000|2022-05-04 08:26:10|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|10583.19|0
1651652780000|2022-05-04 08:26:20|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|10583.27|0
1651652790000|2022-05-04 08:26:30|10582.79|10582.79|10582.31|10582.31|10582.79|10582.79|10582.15|10582.15|0
1651652810000|2022-05-04 08:26:50|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|10582.51|0
1651652820000|2022-05-04 08:27:00|10580.56|10580.56|10580.67|10580.67|10580.67|10580.67|10580.56|10580.56|0
1651652830000|2022-05-04 08:27:10|10580.87|10580.87|10580.74|10580.74|10580.87|10580.87|10580.74|10580.74|0
1651652840000|2022-05-04 08:27:20|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|0
1651652850000|2022-05-04 08:27:30|10580.12|10580.12|10579.32|10579.32|10580.12|10580.12|10579.32|10579.32|0
1651652860000|2022-05-04 08:27:40|10579.67|10579.67|10580.14|10580.14|10580.62|10580.62|10579.67|10579.67|0
1651652870000|2022-05-04 08:27:50|10579.65|10579.65|10579.53|10579.53|10579.65|10579.65|10579.53|10579.53|0
1651652880000|2022-05-04 08:28:00|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|10579.46|0
1651652890000|2022-05-04 08:28:10|10579.29|10579.29|10579.95|10579.95|10580.1|10580.1|10579.11|10579.11|0
1651652900000|2022-05-04 08:28:20|10579.01|10579.01|10579.01|10579.01|10579.16|10579.16|10579.01|10579.01|0
1651652910000|2022-05-04 08:28:30|10579.1|10579.1|10578.84|10578.84|10579.1|10579.1|10578.84|10578.84|0
1651652920000|2022-05-04 08:28:40|10578.75|10578.75|10578.47|10578.47|10578.75|10578.75|10578.47|10578.47|0
1651652940000|2022-05-04 08:29:00|10578.88|10578.88|10578.78|10578.78|10578.98|10578.98|10578.78|10578.78|0
1651652950000|2022-05-04 08:29:10|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|10579.28|0
1651652970000|2022-05-04 08:29:30|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|10579.78|0
1651652990000|2022-05-04 08:29:50|10580.47|10580.47|10580.81|10580.81|10580.81|10580.81|10580.47|10580.47|0
1651653000000|2022-05-04 08:30:00|10581.16|10581.16|10580.68|10580.68|10581.16|10581.16|10580.68|10580.68|0
1651653010000|2022-05-04 08:30:10|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1651653020000|2022-05-04 08:30:20|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|0
1651653030000|2022-05-04 08:30:30|10579.95|10579.95|10579.72|10579.72|10579.95|10579.95|10579.72|10579.72|0
1651653040000|2022-05-04 08:30:40|10580.35|10580.35|10581.44|10581.44|10581.44|10581.44|10580.23|10580.23|0
1651653050000|2022-05-04 08:30:50|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|0
1651653060000|2022-05-04 08:31:00|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|0
1651653080000|2022-05-04 08:31:20|10581.93|10581.93|10581.8|10581.8|10581.93|10581.93|10581.8|10581.8|0
1651653100000|2022-05-04 08:31:40|10579.84|10579.84|10579.14|10579.14|10579.84|10579.84|10579.14|10579.14|0
1651653110000|2022-05-04 08:31:50|10580.12|10580.12|10580.12|10580.12|10580.12|10580.12|10580.12|10580.12|0
1651653120000|2022-05-04 08:32:00|10579.17|10579.17|10580.88|10580.88|10580.88|10580.88|10578.06|10578.06|0
1651653130000|2022-05-04 08:32:10|10580.67|10580.67|10580.88|10580.88|10580.88|10580.88|10580.67|10580.67|0
1651653150000|2022-05-04 08:32:30|10581.3|10581.3|10582.54|10582.54|10582.54|10582.54|10581.09|10581.09|0
1651653160000|2022-05-04 08:32:40|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|10582.94|0
1651653180000|2022-05-04 08:33:00|10583.08|10583.08|10584.06|10584.06|10584.06|10584.06|10583.08|10583.08|0
1651653210000|2022-05-04 08:33:30|10584.45|10584.45|10584.75|10584.75|10584.75|10584.75|10584.45|10584.45|0
1651653220000|2022-05-04 08:33:40|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|10583.81|0
1651653240000|2022-05-04 08:34:00|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|0
1651653260000|2022-05-04 08:34:20|10581.74|10581.74|10581.74|10581.74|10581.74|10581.74|10581.74|10581.74|0
1651653280000|2022-05-04 08:34:40|10582.72|10582.72|10581.92|10581.92|10582.72|10582.72|10581.92|10581.92|0
1651653290000|2022-05-04 08:34:50|10581.8|10581.8|10582.15|10582.15|10582.15|10582.15|10581.8|10581.8|0
1651653300000|2022-05-04 08:35:00|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|10582.13|0
1651653310000|2022-05-04 08:35:10|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|0
1651653320000|2022-05-04 08:35:20|10581.53|10581.53|10581.53|10581.53|10581.53|10581.53|10581.53|10581.53|0
1651653330000|2022-05-04 08:35:30|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|0
1651653340000|2022-05-04 08:35:40|10579.85|10579.85|10579.68|10579.68|10579.85|10579.85|10579.68|10579.68|0
1651653350000|2022-05-04 08:35:50|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|0
1651653360000|2022-05-04 08:36:00|10579.4|10579.4|10580.35|10580.35|10580.35|10580.35|10579.4|10579.4|0
1651653380000|2022-05-04 08:36:20|10580.42|10580.42|10580.69|10580.69|10580.81|10580.81|10580.42|10580.42|0
1651653390000|2022-05-04 08:36:30|10580.28|10580.28|10579.67|10579.67|10580.28|10580.28|10579.67|10579.67|0
1651653400000|2022-05-04 08:36:40|10579.6|10579.6|10579.6|10579.6|10579.6|10579.6|10579.6|10579.6|0
1651653410000|2022-05-04 08:36:50|10580.58|10580.58|10580.58|10580.58|10581.55|10581.55|10580.58|10580.58|0
1651653420000|2022-05-04 08:37:00|10580.97|10580.97|10582.9|10582.9|10582.9|10582.9|10580.97|10580.97|0
1651653430000|2022-05-04 08:37:10|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|0
1651653450000|2022-05-04 08:37:30|10582.55|10582.55|10582.64|10582.64|10582.64|10582.64|10582.44|10582.44|0
1651653460000|2022-05-04 08:37:40|10582.88|10582.88|10580.99|10580.99|10582.99|10582.99|10580.87|10580.87|0
1651653470000|2022-05-04 08:37:50|10580.88|10580.88|10581.23|10581.23|10581.36|10581.36|10580.88|10580.88|0
1651653480000|2022-05-04 08:38:00|10581.71|10581.71|10581.12|10581.12|10581.71|10581.71|10581.12|10581.12|0
1651653490000|2022-05-04 08:38:10|10581.42|10581.42|10581.69|10581.69|10581.69|10581.69|10581.22|10581.22|0
1651653500000|2022-05-04 08:38:20|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|0
1651653510000|2022-05-04 08:38:30|10582.52|10582.52|10582.18|10582.18|10582.52|10582.52|10582.18|10582.18|0
1651653520000|2022-05-04 08:38:40|10581.23|10581.23|10581.7|10581.7|10581.7|10581.7|10581.23|10581.23|0
1651653530000|2022-05-04 08:38:50|10581.59|10581.59|10581.47|10581.47|10581.59|10581.59|10581.47|10581.47|0
1651653540000|2022-05-04 08:39:00|10581.37|10581.37|10580.54|10580.54|10581.64|10581.64|10580.54|10580.54|0
1651653550000|2022-05-04 08:39:10|10581.04|10581.04|10580.92|10580.92|10581.04|10581.04|10580.92|10580.92|0
1651653560000|2022-05-04 08:39:20|10580.54|10580.54|10580.69|10580.69|10580.69|10580.69|10580.54|10580.54|0
1651653570000|2022-05-04 08:39:30|10581.16|10581.16|10581.17|10581.17|10581.17|10581.17|10580.93|10580.93|0
1651653580000|2022-05-04 08:39:40|10580.22|10580.22|10581.2|10581.2|10581.2|10581.2|10580.22|10580.22|0
1651653590000|2022-05-04 08:39:50|10581.08|10581.08|10581.08|10581.08|10581.08|10581.08|10581.08|10581.08|0
1651653610000|2022-05-04 08:40:10|10580.58|10580.58|10580.56|10580.56|10581.08|10581.08|10580.56|10580.56|0
1651653620000|2022-05-04 08:40:20|10580.68|10580.68|10579.4|10579.4|10580.68|10580.68|10579.4|10579.4|0
1651653650000|2022-05-04 08:40:50|10579.54|10579.54|10579.09|10579.09|10579.54|10579.54|10579.09|10579.09|0
1651653660000|2022-05-04 08:41:00|10578.75|10578.75|10579.13|10579.13|10579.22|10579.22|10578.75|10578.75|0
1651653670000|2022-05-04 08:41:10|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|0
1651653680000|2022-05-04 08:41:20|10577.71|10577.71|10578.18|10578.18|10578.18|10578.18|10577.71|10577.71|0
1651653700000|2022-05-04 08:41:40|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|10578.06|0
1651653710000|2022-05-04 08:41:50|10577.98|10577.98|10578.19|10578.19|10578.45|10578.45|10577.98|10577.98|0
1651653720000|2022-05-04 08:42:00|10578.31|10578.31|10577.79|10577.79|10578.31|10578.31|10577.79|10577.79|0
1651653730000|2022-05-04 08:42:10|10577.87|10577.87|10577.75|10577.75|10577.87|10577.87|10577.75|10577.75|0
1651653740000|2022-05-04 08:42:20|10577.98|10577.98|10577.87|10577.87|10577.98|10577.98|10577.87|10577.87|0
1651653750000|2022-05-04 08:42:30|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|10577.47|0
1651653770000|2022-05-04 08:42:50|10576.52|10576.52|10576.45|10576.45|10576.52|10576.52|10576.22|10576.22|0
1651653780000|2022-05-04 08:43:00|10576.33|10576.33|10576.33|10576.33|10576.33|10576.33|10576.33|10576.33|0
1651653790000|2022-05-04 08:43:10|10575.35|10575.35|10575.19|10575.19|10575.35|10575.35|10575.19|10575.19|0
1651653800000|2022-05-04 08:43:20|10575.09|10575.09|10574.31|10574.31|10575.09|10575.09|10574.31|10574.31|0
1651653810000|2022-05-04 08:43:30|10574.05|10574.05|10573.7|10573.7|10574.05|10574.05|10573.7|10573.7|0
1651653820000|2022-05-04 08:43:40|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|10573.96|0
1651653830000|2022-05-04 08:43:50|10574.94|10574.94|10574.86|10574.86|10574.94|10574.94|10574.79|10574.79|0
1651653840000|2022-05-04 08:44:00|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|10575.02|0
1651653850000|2022-05-04 08:44:10|10575.71|10575.71|10575.71|10575.71|10575.71|10575.71|10575.71|10575.71|0
1651653880000|2022-05-04 08:44:40|10575.45|10575.45|10573.87|10573.87|10575.45|10575.45|10573.87|10573.87|0
1651653900000|2022-05-04 08:45:00|10573.59|10573.59|10573.38|10573.38|10573.85|10573.85|10573.38|10573.38|0
1651653910000|2022-05-04 08:45:10|10572.91|10572.91|10573.65|10573.65|10573.73|10573.73|10572.91|10572.91|0
1651653920000|2022-05-04 08:45:20|10573.73|10573.73|10573.73|10573.73|10573.73|10573.73|10573.73|10573.73|0
1651653930000|2022-05-04 08:45:30|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|0
1651653940000|2022-05-04 08:45:40|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|10573.03|0
1651653950000|2022-05-04 08:45:50|10572.92|10572.92|10573.39|10573.39|10573.39|10573.39|10572.92|10572.92|0
1651653960000|2022-05-04 08:46:00|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1651653990000|2022-05-04 08:46:30|10572.92|10572.92|10573.39|10573.39|10573.39|10573.39|10572.92|10572.92|0
1651654000000|2022-05-04 08:46:40|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|10572.92|0
1651654010000|2022-05-04 08:46:50|10573.32|10573.32|10573.61|10573.61|10573.61|10573.61|10573.11|10573.11|0
1651654020000|2022-05-04 08:47:00|10574|10574|10574|10574|10574|10574|10574|10574|0
1651654030000|2022-05-04 08:47:10|10574.13|10574.13|10574.87|10574.87|10574.87|10574.87|10574.13|10574.13|0
1651654040000|2022-05-04 08:47:20|10574.78|10574.78|10575.41|10575.41|10575.41|10575.41|10574.59|10574.59|0
1651654050000|2022-05-04 08:47:30|10576.25|10576.25|10578.74|10578.74|10578.74|10578.74|10576.15|10576.15|0
1651654070000|2022-05-04 08:47:50|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|10579.25|0
1651654080000|2022-05-04 08:48:00|10579.13|10579.13|10580.16|10580.16|10580.16|10580.16|10579|10579|0
1651654090000|2022-05-04 08:48:10|10579.66|10579.66|10579.16|10579.16|10579.66|10579.66|10579.16|10579.16|0
1651654100000|2022-05-04 08:48:20|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|0
1651654110000|2022-05-04 08:48:30|10579.72|10579.72|10581.64|10581.64|10581.64|10581.64|10579.72|10579.72|0
1651654120000|2022-05-04 08:48:40|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|10581.85|0
1651654140000|2022-05-04 08:49:00|10582.35|10582.35|10582.35|10582.35|10582.35|10582.35|10582.35|10582.35|0
1651654150000|2022-05-04 08:49:10|10582.74|10582.74|10582.74|10582.74|10582.74|10582.74|10582.74|10582.74|0
1651654160000|2022-05-04 08:49:20|10583.09|10583.09|10584.51|10584.51|10584.63|10584.63|10583.09|10583.09|0
1651654170000|2022-05-04 08:49:30|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|10584.74|0
1651654190000|2022-05-04 08:49:50|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|10584.64|0
1651654200000|2022-05-04 08:50:00|10584.49|10584.49|10584.88|10584.88|10584.88|10584.88|10584.49|10584.49|0
1651654210000|2022-05-04 08:50:10|10584.49|10584.49|10584.96|10584.96|10584.96|10584.96|10584.49|10584.49|0
1651654220000|2022-05-04 08:50:20|10585.94|10585.94|10587.83|10587.83|10587.83|10587.83|10585.79|10585.79|0
1651654230000|2022-05-04 08:50:30|10587.55|10587.55|10587.12|10587.12|10587.55|10587.55|10587.12|10587.12|0
1651654240000|2022-05-04 08:50:40|10587|10587|10586.79|10586.79|10587|10587|10586.79|10586.79|0
1651654250000|2022-05-04 08:50:50|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|0
1651654260000|2022-05-04 08:51:00|10584.9|10584.9|10583.85|10583.85|10584.9|10584.9|10583.85|10583.85|0
1651654270000|2022-05-04 08:51:10|10583.33|10583.33|10584.19|10584.19|10584.66|10584.66|10583.33|10583.33|0
1651654280000|2022-05-04 08:51:20|10583.84|10583.84|10583.4|10583.4|10584.36|10584.36|10583.4|10583.4|0
1651654290000|2022-05-04 08:51:30|10583.32|10583.32|10581.32|10581.32|10583.32|10583.32|10581.32|10581.32|0
1651654300000|2022-05-04 08:51:40|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|0
1651654310000|2022-05-04 08:51:50|10581.81|10581.81|10581.81|10581.81|10581.81|10581.81|10581.81|10581.81|0
1651654320000|2022-05-04 08:52:00|10581.93|10581.93|10582.47|10582.47|10582.47|10582.47|10581.93|10581.93|0
1651654330000|2022-05-04 08:52:10|10582.7|10582.7|10582.83|10582.83|10582.83|10582.83|10582.7|10582.7|0
1651654340000|2022-05-04 08:52:20|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|10582.43|0
1651654360000|2022-05-04 08:52:40|10582.32|10582.32|10581.9|10581.9|10582.32|10582.32|10581.9|10581.9|0
1651654370000|2022-05-04 08:52:50|10581.49|10581.49|10581.66|10581.66|10581.66|10581.66|10581.49|10581.49|0
1651654380000|2022-05-04 08:53:00|10581.26|10581.26|10577.69|10577.69|10581.26|10581.26|10577.69|10577.69|0
1651654390000|2022-05-04 08:53:10|10577.19|10577.19|10576.32|10576.32|10577.19|10577.19|10576.06|10576.06|0
1651654420000|2022-05-04 08:53:40|10575.37|10575.37|10574.91|10574.91|10575.37|10575.37|10574.91|10574.91|0
1651654430000|2022-05-04 08:53:50|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|10575.17|0
1651654440000|2022-05-04 08:54:00|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|10574.69|0
1651654450000|2022-05-04 08:54:10|10574.43|10574.43|10574.69|10574.69|10574.69|10574.69|10574.43|10574.43|0
1651654460000|2022-05-04 08:54:20|10574.53|10574.53|10574.65|10574.65|10574.65|10574.65|10574.53|10574.53|0
1651654470000|2022-05-04 08:54:30|10574.15|10574.15|10573.97|10573.97|10574.15|10574.15|10573.97|10573.97|0
1651654480000|2022-05-04 08:54:40|10573.5|10573.5|10573.34|10573.34|10573.5|10573.5|10573.34|10573.34|0
1651654490000|2022-05-04 08:54:50|10573|10573|10573.02|10573.02|10573.02|10573.02|10573|10573|0
1651654500000|2022-05-04 08:55:00|10573.05|10573.05|10566.99|10566.99|10573.14|10573.14|10566.99|10566.99|0
1651654520000|2022-05-04 08:55:20|10566.59|10566.59|10566.59|10566.59|10566.65|10566.65|10566.59|10566.59|0
1651654530000|2022-05-04 08:55:30|10566.54|10566.54|10566.49|10566.49|10566.54|10566.54|10566.26|10566.26|0
1651654560000|2022-05-04 08:56:00|10566.59|10566.59|10566.03|10566.03|10566.59|10566.59|10565.68|10565.68|0
1651654580000|2022-05-04 08:56:20|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|0
1651654590000|2022-05-04 08:56:30|10566.13|10566.13|10565.79|10565.79|10566.13|10566.13|10565.79|10565.79|0
1651654600000|2022-05-04 08:56:40|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|0
1651654610000|2022-05-04 08:56:50|10565.48|10565.48|10565.48|10565.48|10565.48|10565.48|10565.22|10565.22|0
1651654620000|2022-05-04 08:57:00|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|0
1651654630000|2022-05-04 08:57:10|10564.32|10564.32|10563.62|10563.62|10564.32|10564.32|10563.62|10563.62|0
1651654640000|2022-05-04 08:57:20|10560.69|10560.69|10560.66|10560.66|10560.69|10560.69|10560.66|10560.66|0
1651654650000|2022-05-04 08:57:30|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1651654670000|2022-05-04 08:57:50|10561.87|10561.87|10561.91|10561.91|10561.98|10561.98|10561.87|10561.87|0
1651654680000|2022-05-04 08:58:00|10561.51|10561.51|10561.19|10561.19|10561.71|10561.71|10561.19|10561.19|0
1651654700000|2022-05-04 08:58:20|10560.96|10560.96|10559.96|10559.96|10560.96|10560.96|10559.96|10559.96|0
1651654710000|2022-05-04 08:58:30|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|10560.05|0
1651654730000|2022-05-04 08:58:50|10560.17|10560.17|10560.93|10560.93|10560.93|10560.93|10560.17|10560.17|0
1651654740000|2022-05-04 08:59:00|10561.91|10561.91|10559.95|10559.95|10561.91|10561.91|10559.95|10559.95|0
1651654750000|2022-05-04 08:59:10|10560.02|10560.02|10560.07|10560.07|10560.07|10560.07|10560.02|10560.02|0
1651654760000|2022-05-04 08:59:20|10559.81|10559.81|10559.81|10559.81|10559.81|10559.81|10559.81|10559.81|0
1651654770000|2022-05-04 08:59:30|10558.86|10558.86|10558.86|10558.86|10558.86|10558.86|10558.86|10558.86|0
1651654780000|2022-05-04 08:59:40|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|10558.66|0
1651654790000|2022-05-04 08:59:50|10558.57|10558.57|10559.99|10559.99|10560.15|10560.15|10558.57|10558.57|0
1651654800000|2022-05-04 09:00:00|10560.19|10560.19|10560.23|10560.23|10560.34|10560.34|10560.19|10560.19|0
1651654810000|2022-05-04 09:00:10|10560.04|10560.04|10558.62|10558.62|10560.04|10560.04|10558.15|10558.15|0
1651654820000|2022-05-04 09:00:20|10559.6|10559.6|10559.39|10559.39|10559.6|10559.6|10559.39|10559.39|0
1651654830000|2022-05-04 09:00:30|10559.9|10559.9|10560.02|10560.02|10560.02|10560.02|10559.9|10559.9|0
1651654840000|2022-05-04 09:00:40|10559.82|10559.82|10560.23|10560.23|10560.23|10560.23|10559.82|10559.82|0
1651654860000|2022-05-04 09:01:00|10561.2|10561.2|10561.2|10561.2|10561.2|10561.2|10561.2|10561.2|0
1651654870000|2022-05-04 09:01:10|10559.25|10559.25|10558.37|10558.37|10559.37|10559.37|10558.37|10558.37|0
1651654880000|2022-05-04 09:01:20|10558.25|10558.25|10558.38|10558.38|10558.38|10558.38|10558.23|10558.23|0
1651654890000|2022-05-04 09:01:30|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|10557.88|0
1651654910000|2022-05-04 09:01:50|10558.13|10558.13|10558.13|10558.13|10558.13|10558.13|10558.13|10558.13|0
1651654920000|2022-05-04 09:02:00|10557.66|10557.66|10554.5|10554.5|10557.66|10557.66|10554.5|10554.5|0
1651654930000|2022-05-04 09:02:10|10554.76|10554.76|10554.89|10554.89|10554.89|10554.89|10554.76|10554.76|0
1651654940000|2022-05-04 09:02:20|10554.76|10554.76|10554.6|10554.6|10554.77|10554.77|10554.36|10554.36|0
1651654950000|2022-05-04 09:02:30|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|10554.48|0
1651654960000|2022-05-04 09:02:40|10554.69|10554.69|10548.8|10548.8|10554.69|10554.69|10545.11|10545.11|0
1651654970000|2022-05-04 09:02:50|10549.2|10549.2|10549.07|10549.07|10549.2|10549.2|10549.07|10549.07|0
1651654980000|2022-05-04 09:03:00|10549.54|10549.54|10548.83|10548.83|10549.54|10549.54|10548.83|10548.83|0
1651655010000|2022-05-04 09:03:30|10549.09|10549.09|10549.35|10549.35|10549.35|10549.35|10549.09|10549.09|0
1651655020000|2022-05-04 09:03:40|10549.15|10549.15|10549.05|10549.05|10549.15|10549.15|10549.05|10549.05|0
1651655040000|2022-05-04 09:04:00|10549.99|10549.99|10550.08|10550.08|10550.11|10550.11|10549.99|10549.99|0
1651655050000|2022-05-04 09:04:10|10549.61|10549.61|10548.71|10548.71|10549.61|10549.61|10548.71|10548.71|0
1651655060000|2022-05-04 09:04:20|10548.75|10548.75|10550.66|10550.66|10550.71|10550.71|10548.75|10548.75|0
1651655070000|2022-05-04 09:04:30|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|0
1651655080000|2022-05-04 09:04:40|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|10550.79|0
1651655090000|2022-05-04 09:04:50|10550.91|10550.91|10550.79|10550.79|10550.91|10550.91|10550.79|10550.79|0
1651655100000|2022-05-04 09:05:00|10550.91|10550.91|10549.72|10549.72|10550.91|10550.91|10549.72|10549.72|0
1651655110000|2022-05-04 09:05:10|10549.63|10549.63|10549.81|10549.81|10549.81|10549.81|10549.63|10549.63|0
1651655120000|2022-05-04 09:05:20|10550.07|10550.07|10550.27|10550.27|10550.27|10550.27|10550.07|10550.07|0
1651655130000|2022-05-04 09:05:30|10550.17|10550.17|10551.28|10551.28|10551.28|10551.28|10550.17|10550.17|0
1651655140000|2022-05-04 09:05:40|10553.1|10553.1|10554.25|10554.25|10555.23|10555.23|10553.1|10553.1|0
1651655150000|2022-05-04 09:05:50|10552.83|10552.83|10552.11|10552.11|10552.83|10552.83|10552.11|10552.11|0
1651655190000|2022-05-04 09:06:30|10552|10552|10551.25|10551.25|10552.11|10552.11|10551.25|10551.25|0
1651655210000|2022-05-04 09:06:50|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|10552.2|0
1651655220000|2022-05-04 09:07:00|10552.67|10552.67|10553.96|10553.96|10554.09|10554.09|10552.67|10552.67|0
1651655230000|2022-05-04 09:07:10|10554.19|10554.19|10552.14|10552.14|10554.19|10554.19|10552.14|10552.14|0
1651655240000|2022-05-04 09:07:20|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|0
1651655250000|2022-05-04 09:07:30|10552.14|10552.14|10551.79|10551.79|10552.14|10552.14|10551.79|10551.79|0
1651655260000|2022-05-04 09:07:40|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|0
1651655280000|2022-05-04 09:08:00|10552|10552|10551.01|10551.01|10552.4|10552.4|10550.74|10550.74|0
1651655290000|2022-05-04 09:08:10|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|0
1651655300000|2022-05-04 09:08:20|10550.47|10550.47|10550.38|10550.38|10550.58|10550.58|10550.26|10550.26|0
1651655310000|2022-05-04 09:08:30|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|0
1651655350000|2022-05-04 09:09:10|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|10549.91|0
1651655360000|2022-05-04 09:09:20|10548.93|10548.93|10548.53|10548.53|10548.93|10548.93|10548.42|10548.42|0
1651655370000|2022-05-04 09:09:30|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|0
1651655380000|2022-05-04 09:09:40|10548.06|10548.06|10547.97|10547.97|10548.06|10548.06|10547.97|10547.97|0
1651655390000|2022-05-04 09:09:50|10548.08|10548.08|10548.31|10548.31|10548.31|10548.31|10548.08|10548.08|0
1651655400000|2022-05-04 09:10:00|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|10548.22|0
1651655420000|2022-05-04 09:10:20|10546.8|10546.8|10549.11|10549.11|10549.5|10549.5|10546.8|10546.8|0
1651655430000|2022-05-04 09:10:30|10549.58|10549.58|10549.84|10549.84|10550.81|10550.81|10549.58|10549.58|0
1651655450000|2022-05-04 09:10:50|10549.72|10549.72|10549.2|10549.2|10549.84|10549.84|10549.2|10549.2|0
1651655460000|2022-05-04 09:11:00|10549.33|10549.33|10549.33|10549.33|10549.33|10549.33|10549.33|10549.33|0
1651655470000|2022-05-04 09:11:10|10548.85|10548.85|10548.67|10548.67|10549.2|10549.2|10548.26|10548.26|0
1651655480000|2022-05-04 09:11:20|10548.59|10548.59|10548.51|10548.51|10548.59|10548.59|10548.51|10548.51|0
1651655490000|2022-05-04 09:11:30|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|0
1651655510000|2022-05-04 09:11:50|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|10548.12|0
1651655530000|2022-05-04 09:12:10|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|0
1651655540000|2022-05-04 09:12:20|10548.94|10548.94|10549.48|10549.48|10549.76|10549.76|10548.94|10548.94|0
1651655550000|2022-05-04 09:12:30|10549.2|10549.2|10548.11|10548.11|10549.43|10549.43|10548.11|10548.11|0
1651655560000|2022-05-04 09:12:40|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|0
1651655570000|2022-05-04 09:12:50|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|0
1651655580000|2022-05-04 09:13:00|10548.16|10548.16|10548.13|10548.13|10548.16|10548.16|10548.13|10548.13|0
1651655590000|2022-05-04 09:13:10|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|0
1651655600000|2022-05-04 09:13:20|10548.7|10548.7|10549.2|10549.2|10549.2|10549.2|10548.7|10548.7|0
1651655610000|2022-05-04 09:13:30|10549.36|10549.36|10549.36|10549.36|10549.36|10549.36|10548.88|10548.88|0
1651655620000|2022-05-04 09:13:40|10548.85|10548.85|10549.36|10549.36|10549.36|10549.36|10548.85|10548.85|0
1651655630000|2022-05-04 09:13:50|10549.61|10549.61|10549.11|10549.11|10549.61|10549.61|10549.11|10549.11|0
1651655640000|2022-05-04 09:14:00|10549.37|10549.37|10549.72|10549.72|10549.72|10549.72|10549.37|10549.37|0
1651655650000|2022-05-04 09:14:10|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|10549.59|0
1651655660000|2022-05-04 09:14:20|10549.71|10549.71|10549.96|10549.96|10549.96|10549.96|10549.71|10549.71|0
1651655670000|2022-05-04 09:14:30|10550.08|10550.08|10549.17|10549.17|10550.08|10550.08|10549.17|10549.17|0
1651655680000|2022-05-04 09:14:40|10549.56|10549.56|10549.56|10549.56|10549.56|10549.56|10549.56|10549.56|0
1651655690000|2022-05-04 09:14:50|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|10549.09|0
1651655700000|2022-05-04 09:15:00|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|0
1651655710000|2022-05-04 09:15:10|10549.72|10549.72|10549.72|10549.72|10549.72|10549.72|10549.72|10549.72|0
1651655720000|2022-05-04 09:15:20|10549.93|10549.93|10548.99|10548.99|10549.93|10549.93|10548.99|10548.99|0
1651655730000|2022-05-04 09:15:30|10548.86|10548.86|10549.01|10549.01|10549.09|10549.09|10548.86|10548.86|0
1651655740000|2022-05-04 09:15:40|10548.86|10548.86|10549.03|10549.03|10549.03|10549.03|10548.86|10548.86|0
1651655750000|2022-05-04 09:15:50|10548.77|10548.77|10548.53|10548.53|10548.77|10548.77|10548.53|10548.53|0
1651655770000|2022-05-04 09:16:10|10548.42|10548.42|10548.89|10548.89|10548.89|10548.89|10548.42|10548.42|0
1651655780000|2022-05-04 09:16:20|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|10549.1|0
1651655800000|2022-05-04 09:16:40|10549.26|10549.26|10549.31|10549.31|10549.82|10549.82|10548.84|10548.84|0
1651655810000|2022-05-04 09:16:50|10549.15|10549.15|10549.02|10549.02|10549.36|10549.36|10549.02|10549.02|0
1651655820000|2022-05-04 09:17:00|10548.79|10548.79|10547.96|10547.96|10548.9|10548.9|10547.96|10547.96|0
1651655830000|2022-05-04 09:17:10|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|10547.8|0
1651655840000|2022-05-04 09:17:20|10547.3|10547.3|10547.73|10547.73|10548.07|10548.07|10547.3|10547.3|0
1651655850000|2022-05-04 09:17:30|10546.94|10546.94|10544.23|10544.23|10546.94|10546.94|10544.23|10544.23|0
1651655860000|2022-05-04 09:17:40|10544.11|10544.11|10544.11|10544.11|10544.11|10544.11|10544.11|10544.11|0
1651655880000|2022-05-04 09:18:00|10544.58|10544.58|10543.64|10543.64|10544.58|10544.58|10543.64|10543.64|0
1651655900000|2022-05-04 09:18:20|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|10543.77|0
1651655920000|2022-05-04 09:18:40|10543.35|10543.35|10543.55|10543.55|10543.55|10543.55|10543.35|10543.35|0
1651655930000|2022-05-04 09:18:50|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|0
1651655940000|2022-05-04 09:19:00|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|10542.67|0
1651655950000|2022-05-04 09:19:10|10542.27|10542.27|10542.51|10542.51|10542.51|10542.51|10542.04|10542.04|0
1651655960000|2022-05-04 09:19:20|10542.98|10542.98|10542.96|10542.96|10542.98|10542.98|10542.96|10542.96|0
1651656000000|2022-05-04 09:20:00|10543.76|10543.76|10545.04|10545.04|10545.04|10545.04|10543.76|10543.76|0
1651656010000|2022-05-04 09:20:10|10544.52|10544.52|10544.52|10544.52|10544.52|10544.52|10544.52|10544.52|0
1651656040000|2022-05-04 09:20:40|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|0
1651656050000|2022-05-04 09:20:50|10544.1|10544.1|10544.1|10544.1|10544.1|10544.1|10544.1|10544.1|0
1651656060000|2022-05-04 09:21:00|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|0
1651656070000|2022-05-04 09:21:10|10542.52|10542.52|10542.52|10542.52|10542.52|10542.52|10542.52|10542.52|0
1651656080000|2022-05-04 09:21:20|10542.4|10542.4|10541.75|10541.75|10542.4|10542.4|10541.53|10541.53|0
1651656090000|2022-05-04 09:21:30|10542.15|10542.15|10541.79|10541.79|10542.15|10542.15|10541.79|10541.79|0
1651656100000|2022-05-04 09:21:40|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|0
1651656110000|2022-05-04 09:21:50|10541.71|10541.71|10541.71|10541.71|10541.71|10541.71|10541.71|10541.71|0
1651656130000|2022-05-04 09:22:10|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|0
1651656160000|2022-05-04 09:22:40|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|10541.97|0
1651656170000|2022-05-04 09:22:50|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1651656200000|2022-05-04 09:23:20|10542.05|10542.05|10540.26|10540.26|10542.05|10542.05|10540.26|10540.26|0
1651656210000|2022-05-04 09:23:30|10539.46|10539.46|10540.15|10540.15|10540.15|10540.15|10539.46|10539.46|0
1651656220000|2022-05-04 09:23:40|10539.67|10539.67|10539.67|10539.67|10539.67|10539.67|10539.67|10539.67|0
1651656240000|2022-05-04 09:24:00|10536.24|10536.24|10537.02|10537.02|10537.18|10537.18|10536.24|10536.24|0
1651656250000|2022-05-04 09:24:10|10536.81|10536.81|10536.34|10536.34|10536.81|10536.81|10536.34|10536.34|0
1651656260000|2022-05-04 09:24:20|10536.12|10536.12|10535.8|10535.8|10536.12|10536.12|10535.8|10535.8|0
1651656270000|2022-05-04 09:24:30|10535.68|10535.68|10535.57|10535.57|10535.68|10535.68|10535.57|10535.57|0
1651656280000|2022-05-04 09:24:40|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10535.78|10535.78|0
1651656290000|2022-05-04 09:24:50|10535.71|10535.71|10535.78|10535.78|10535.78|10535.78|10535.71|10535.71|0
1651656300000|2022-05-04 09:25:00|10535.9|10535.9|10535.52|10535.52|10535.9|10535.9|10535.52|10535.52|0
1651656310000|2022-05-04 09:25:10|10535.99|10535.99|10535.99|10535.99|10535.99|10535.99|10535.99|10535.99|0
1651656320000|2022-05-04 09:25:20|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|10535.86|0
1651656350000|2022-05-04 09:25:50|10535.78|10535.78|10533.83|10533.83|10535.78|10535.78|10533.83|10533.83|0
1651656370000|2022-05-04 09:26:10|10533.72|10533.72|10533.72|10533.72|10533.72|10533.72|10533.72|10533.72|0
1651656400000|2022-05-04 09:26:40|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|10531.65|0
1651656410000|2022-05-04 09:26:50|10530.7|10530.7|10530.7|10530.7|10530.7|10530.7|10530.7|10530.7|0
1651656420000|2022-05-04 09:27:00|10530.23|10530.23|10529.75|10529.75|10530.23|10530.23|10529.75|10529.75|0
1651656430000|2022-05-04 09:27:10|10529.91|10529.91|10529.56|10529.56|10530.06|10530.06|10529.56|10529.56|0
1651656440000|2022-05-04 09:27:20|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|0
1651656450000|2022-05-04 09:27:30|10528.37|10528.37|10528.53|10528.53|10528.53|10528.53|10528.37|10528.37|0
1651656460000|2022-05-04 09:27:40|10528.13|10528.13|10528.01|10528.01|10528.13|10528.13|10528.01|10528.01|0
1651656490000|2022-05-04 09:28:10|10527.04|10527.04|10526.09|10526.09|10527.04|10527.04|10526.09|10526.09|0
1651656500000|2022-05-04 09:28:20|10526.32|10526.32|10526.21|10526.21|10526.32|10526.32|10526.21|10526.21|0
1651656510000|2022-05-04 09:28:30|10526.07|10526.07|10525.4|10525.4|10526.07|10526.07|10525.32|10525.32|0
1651656520000|2022-05-04 09:28:40|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|0
1651656530000|2022-05-04 09:28:50|10525.91|10525.91|10525.37|10525.37|10525.91|10525.91|10525.37|10525.37|0
1651656560000|2022-05-04 09:29:20|10525.84|10525.84|10527.16|10527.16|10527.16|10527.16|10525.84|10525.84|0
1651656580000|2022-05-04 09:29:40|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|0
1651656590000|2022-05-04 09:29:50|10526.41|10526.41|10527.04|10527.04|10527.04|10527.04|10526.41|10526.41|0
1651656600000|2022-05-04 09:30:00|10527.16|10527.16|10527.08|10527.08|10527.37|10527.37|10527.08|10527.08|0
1651656610000|2022-05-04 09:30:10|10527.06|10527.06|10527.06|10527.06|10527.06|10527.06|10527.06|10527.06|0
1651656620000|2022-05-04 09:30:20|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|10527.17|0
1651656640000|2022-05-04 09:30:40|10527.3|10527.3|10527.56|10527.56|10527.67|10527.67|10527.3|10527.3|0
1651656650000|2022-05-04 09:30:50|10527.36|10527.36|10528.63|10528.63|10528.63|10528.63|10527.36|10527.36|0
1651656660000|2022-05-04 09:31:00|10529.12|10529.12|10530.61|10530.61|10530.61|10530.61|10529.12|10529.12|0
1651656670000|2022-05-04 09:31:10|10531.61|10531.61|10531.54|10531.54|10531.69|10531.69|10531.54|10531.54|0
1651656680000|2022-05-04 09:31:20|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|0
1651656690000|2022-05-04 09:31:30|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|0
1651656700000|2022-05-04 09:31:40|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|10531.61|0
1651656710000|2022-05-04 09:31:50|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|0
1651656720000|2022-05-04 09:32:00|10531.57|10531.57|10531.26|10531.26|10531.57|10531.57|10531.26|10531.26|0
1651656730000|2022-05-04 09:32:10|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|10531.51|0
1651656740000|2022-05-04 09:32:20|10531.35|10531.35|10531.35|10531.35|10531.35|10531.35|10531.35|10531.35|0
1651656750000|2022-05-04 09:32:30|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|10531.09|0
1651656760000|2022-05-04 09:32:40|10531.61|10531.61|10530.64|10530.64|10531.61|10531.61|10530.64|10530.64|0
1651656770000|2022-05-04 09:32:50|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|10530.76|0
1651656790000|2022-05-04 09:33:10|10530.42|10530.42|10530.4|10530.4|10530.42|10530.42|10530.4|10530.4|0
1651656800000|2022-05-04 09:33:20|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|10530.16|0
1651656810000|2022-05-04 09:33:30|10530.04|10530.04|10530.04|10530.04|10530.04|10530.04|10530.04|10530.04|0
1651656830000|2022-05-04 09:33:50|10530.44|10530.44|10529.55|10529.55|10530.57|10530.57|10529.55|10529.55|0
1651656840000|2022-05-04 09:34:00|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|0
1651656850000|2022-05-04 09:34:10|10529.53|10529.53|10528.74|10528.74|10529.53|10529.53|10528.74|10528.74|0
1651656860000|2022-05-04 09:34:20|10528.64|10528.64|10528.64|10528.64|10528.64|10528.64|10528.64|10528.64|0
1651656870000|2022-05-04 09:34:30|10528.52|10528.52|10528.33|10528.33|10528.52|10528.52|10528.15|10528.15|0
1651656880000|2022-05-04 09:34:40|10528.03|10528.03|10529.73|10529.73|10529.73|10529.73|10528.03|10528.03|0
1651656890000|2022-05-04 09:34:50|10529.93|10529.93|10530.06|10530.06|10530.06|10530.06|10529.93|10529.93|0
1651656900000|2022-05-04 09:35:00|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|10530.18|0
1651656910000|2022-05-04 09:35:10|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|10530.58|0
1651656930000|2022-05-04 09:35:30|10530.45|10530.45|10533|10533|10533|10533|10530.45|10530.45|0
1651656940000|2022-05-04 09:35:40|10532.82|10532.82|10532.88|10532.88|10533.09|10533.09|10532.62|10532.62|0
1651656950000|2022-05-04 09:35:50|10532.68|10532.68|10532.76|10532.76|10532.76|10532.76|10532.68|10532.68|0
1651656960000|2022-05-04 09:36:00|10532.48|10532.48|10534.17|10534.17|10534.51|10534.51|10532.48|10532.48|0
1651656970000|2022-05-04 09:36:10|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|10533.7|0
1651656980000|2022-05-04 09:36:20|10533.62|10533.62|10532.65|10532.65|10533.62|10533.62|10532.65|10532.65|0
1651656990000|2022-05-04 09:36:30|10532.39|10532.39|10531.31|10531.31|10532.39|10532.39|10531.2|10531.2|0
1651657000000|2022-05-04 09:36:40|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|0
1651657010000|2022-05-04 09:36:50|10531.03|10531.03|10530.82|10530.82|10531.03|10531.03|10530.82|10530.82|0
1651657030000|2022-05-04 09:37:10|10530.93|10530.93|10531.79|10531.79|10531.98|10531.98|10530.93|10530.93|0
1651657040000|2022-05-04 09:37:20|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|10532.29|0
1651657050000|2022-05-04 09:37:30|10532.03|10532.03|10532.03|10532.03|10532.03|10532.03|10532.03|10532.03|0
1651657060000|2022-05-04 09:37:40|10531.9|10531.9|10532.45|10532.45|10533.24|10533.24|10531.9|10531.9|0
1651657070000|2022-05-04 09:37:50|10532.57|10532.57|10533.91|10533.91|10534.02|10534.02|10532.57|10532.57|0
1651657080000|2022-05-04 09:38:00|10534.17|10534.17|10534.12|10534.12|10534.17|10534.17|10533.22|10533.22|0
1651657090000|2022-05-04 09:38:10|10534.3|10534.3|10533.83|10533.83|10534.3|10534.3|10533.83|10533.83|0
1651657100000|2022-05-04 09:38:20|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|10533.74|0
1651657120000|2022-05-04 09:38:40|10534.69|10534.69|10535.16|10535.16|10535.16|10535.16|10534.69|10534.69|0
1651657140000|2022-05-04 09:39:00|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|10534.21|0
1651657150000|2022-05-04 09:39:10|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|10534.1|0
1651657160000|2022-05-04 09:39:20|10533.98|10533.98|10535.39|10535.39|10535.39|10535.39|10533.87|10533.87|0
1651657170000|2022-05-04 09:39:30|10535.05|10535.05|10534.93|10534.93|10535.05|10535.05|10534.93|10534.93|0
1651657180000|2022-05-04 09:39:40|10535.26|10535.26|10535.7|10535.7|10535.78|10535.78|10535.14|10535.14|0
1651657220000|2022-05-04 09:40:20|10535.82|10535.82|10536.17|10536.17|10536.17|10536.17|10535.7|10535.7|0
1651657230000|2022-05-04 09:40:30|10535.2|10535.2|10534.05|10534.05|10535.2|10535.2|10533.71|10533.71|0
1651657250000|2022-05-04 09:40:50|10534.47|10534.47|10534.47|10534.47|10534.47|10534.47|10534.47|10534.47|0
1651657260000|2022-05-04 09:41:00|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|0
1651657280000|2022-05-04 09:41:20|10534.03|10534.03|10533.84|10533.84|10534.03|10534.03|10533.84|10533.84|0
1651657290000|2022-05-04 09:41:30|10533.72|10533.72|10533.83|10533.83|10533.83|10533.83|10533.72|10533.72|0
1651657300000|2022-05-04 09:41:40|10533.66|10533.66|10533.66|10533.66|10533.92|10533.92|10533.66|10533.66|0
1651657310000|2022-05-04 09:41:50|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|0
1651657320000|2022-05-04 09:42:00|10533.28|10533.28|10529.37|10529.37|10533.59|10533.59|10529.37|10529.37|0
1651657330000|2022-05-04 09:42:10|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|0
1651657340000|2022-05-04 09:42:20|10529.14|10529.14|10528.42|10528.42|10529.14|10529.14|10528.42|10528.42|0
1651657350000|2022-05-04 09:42:30|10528.3|10528.3|10529.17|10529.17|10529.17|10529.17|10528.3|10528.3|0
1651657360000|2022-05-04 09:42:40|10529.1|10529.1|10529.25|10529.25|10529.25|10529.25|10529.1|10529.1|0
1651657370000|2022-05-04 09:42:50|10529.14|10529.14|10529.37|10529.37|10529.37|10529.37|10529.14|10529.14|0
1651657380000|2022-05-04 09:43:00|10530.17|10530.17|10530.98|10530.98|10530.98|10530.98|10530.01|10530.01|0
1651657390000|2022-05-04 09:43:10|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|10531.96|0
1651657400000|2022-05-04 09:43:20|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|10531.73|0
1651657410000|2022-05-04 09:43:30|10531.8|10531.8|10532.07|10532.07|10532.2|10532.2|10531.8|10531.8|0
1651657430000|2022-05-04 09:43:50|10531.74|10531.74|10530.42|10530.42|10531.74|10531.74|10530.42|10530.42|0
1651657440000|2022-05-04 09:44:00|10530.25|10530.25|10531.31|10531.31|10531.31|10531.31|10530.25|10530.25|0
1651657460000|2022-05-04 09:44:20|10531.1|10531.1|10531.1|10531.1|10531.1|10531.1|10530.89|10530.89|0
1651657470000|2022-05-04 09:44:30|10531.38|10531.38|10530.72|10530.72|10531.45|10531.45|10530.65|10530.65|0
1651657480000|2022-05-04 09:44:40|10530.53|10530.53|10529.76|10529.76|10530.53|10530.53|10529.76|10529.76|0
1651657490000|2022-05-04 09:44:50|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|0
1651657500000|2022-05-04 09:45:00|10528.65|10528.65|10528.33|10528.33|10528.68|10528.68|10528.33|10528.33|0
1651657510000|2022-05-04 09:45:10|10528.02|10528.02|10527.14|10527.14|10528.17|10528.17|10527.14|10527.14|0
1651657520000|2022-05-04 09:45:20|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|0
1651657540000|2022-05-04 09:45:40|10526.01|10526.01|10525.61|10525.61|10526.01|10526.01|10525.51|10525.51|0
1651657560000|2022-05-04 09:46:00|10525.77|10525.77|10525.26|10525.26|10525.77|10525.77|10525.26|10525.26|0
1651657570000|2022-05-04 09:46:10|10525.17|10525.17|10525.64|10525.64|10525.64|10525.64|10525.08|10525.08|0
1651657580000|2022-05-04 09:46:20|10525.53|10525.53|10525.41|10525.41|10525.53|10525.53|10525.41|10525.41|0
1651657590000|2022-05-04 09:46:30|10525.64|10525.64|10525.49|10525.49|10525.64|10525.64|10525.49|10525.49|0
1651657600000|2022-05-04 09:46:40|10524.54|10524.54|10524.39|10524.39|10524.54|10524.54|10524.23|10524.23|0
1651657610000|2022-05-04 09:46:50|10524.6|10524.6|10525.58|10525.58|10525.58|10525.58|10524.6|10524.6|0
1651657630000|2022-05-04 09:47:10|10525.24|10525.24|10524.93|10524.93|10525.33|10525.33|10524.93|10524.93|0
1651657640000|2022-05-04 09:47:20|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|10524.83|0
1651657650000|2022-05-04 09:47:30|10524.49|10524.49|10525.4|10525.4|10525.4|10525.4|10524.49|10524.49|0
1651657660000|2022-05-04 09:47:40|10525.27|10525.27|10524.87|10524.87|10525.34|10525.34|10524.87|10524.87|0
1651657680000|2022-05-04 09:48:00|10523.92|10523.92|10524.39|10524.39|10524.39|10524.39|10523.92|10523.92|0
1651657720000|2022-05-04 09:48:40|10524.28|10524.28|10524.39|10524.39|10524.39|10524.39|10524.28|10524.28|0
1651657730000|2022-05-04 09:48:50|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|0
1651657750000|2022-05-04 09:49:10|10523.63|10523.63|10526.37|10526.37|10526.37|10526.37|10523.63|10523.63|0
1651657760000|2022-05-04 09:49:20|10526.83|10526.83|10528.29|10528.29|10528.29|10528.29|10526.83|10526.83|0
1651657770000|2022-05-04 09:49:30|10528.17|10528.17|10528.47|10528.47|10528.67|10528.67|10528.17|10528.17|0
1651657800000|2022-05-04 09:50:00|10528.97|10528.97|10528.97|10528.97|10528.97|10528.97|10528.97|10528.97|0
1651657830000|2022-05-04 09:50:30|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|10529.16|0
1651657840000|2022-05-04 09:50:40|10529.03|10529.03|10529.03|10529.03|10529.03|10529.03|10529.03|10529.03|0
1651657860000|2022-05-04 09:51:00|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|10528.91|0
1651657870000|2022-05-04 09:51:10|10527.97|10527.97|10527.97|10527.97|10527.97|10527.97|10527.97|10527.97|0
1651657880000|2022-05-04 09:51:20|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|0
1651657890000|2022-05-04 09:51:30|10528.2|10528.2|10530.53|10530.53|10530.61|10530.61|10528.2|10528.2|0
1651657900000|2022-05-04 09:51:40|10530.19|10530.19|10530.5|10530.5|10530.51|10530.51|10530.19|10530.19|0
1651657910000|2022-05-04 09:51:50|10530.43|10530.43|10530.83|10530.83|10530.83|10530.83|10530.43|10530.43|0
1651657920000|2022-05-04 09:52:00|10530.89|10530.89|10530.82|10530.82|10530.89|10530.89|10530.82|10530.82|0
1651657950000|2022-05-04 09:52:30|10531.05|10531.05|10532.13|10532.13|10532.13|10532.13|10531.05|10531.05|0
1651657960000|2022-05-04 09:52:40|10531.88|10531.88|10531.63|10531.63|10532.11|10532.11|10531.63|10531.63|0
1651657970000|2022-05-04 09:52:50|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|0
1651657980000|2022-05-04 09:53:00|10532.84|10532.84|10533.19|10533.19|10533.19|10533.19|10532.84|10532.84|0
1651657990000|2022-05-04 09:53:10|10534.17|10534.17|10535.43|10535.43|10535.43|10535.43|10534.17|10534.17|0
1651658000000|2022-05-04 09:53:20|10536.22|10536.22|10536.72|10536.72|10536.72|10536.72|10536.22|10536.22|0
1651658010000|2022-05-04 09:53:30|10536.51|10536.51|10536.51|10536.51|10536.51|10536.51|10536.51|10536.51|0
1651658020000|2022-05-04 09:53:40|10536.66|10536.66|10536.55|10536.55|10536.66|10536.66|10536.55|10536.55|0
1651658030000|2022-05-04 09:53:50|10536.05|10536.05|10536.72|10536.72|10536.72|10536.72|10536.05|10536.05|0
1651658040000|2022-05-04 09:54:00|10535.78|10535.78|10535.98|10535.98|10536.12|10536.12|10535.58|10535.58|0
1651658060000|2022-05-04 09:54:20|10535.87|10535.87|10535.74|10535.74|10535.87|10535.87|10535.74|10535.74|0
1651658070000|2022-05-04 09:54:30|10536.71|10536.71|10535.87|10535.87|10536.71|10536.71|10535.39|10535.39|0
1651658080000|2022-05-04 09:54:40|10535.74|10535.74|10536.68|10536.68|10536.68|10536.68|10535.74|10535.74|0
1651658090000|2022-05-04 09:54:50|10536.52|10536.52|10537.84|10537.84|10537.84|10537.84|10536.52|10536.52|0
1651658100000|2022-05-04 09:55:00|10538.82|10538.82|10538.24|10538.24|10538.92|10538.92|10538.07|10538.07|0
1651658110000|2022-05-04 09:55:10|10538.57|10538.57|10538.8|10538.8|10538.8|10538.8|10538.57|10538.57|0
1651658120000|2022-05-04 09:55:20|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|0
1651658130000|2022-05-04 09:55:30|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|10538.65|0
1651658140000|2022-05-04 09:55:40|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|10538.4|0
1651658150000|2022-05-04 09:55:50|10538.56|10538.56|10538.41|10538.41|10538.56|10538.56|10538.33|10538.33|0
1651658160000|2022-05-04 09:56:00|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|0
1651658170000|2022-05-04 09:56:10|10538.41|10538.41|10535.19|10535.19|10538.41|10538.41|10535.19|10535.19|0
1651658180000|2022-05-04 09:56:20|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|10535.3|0
1651658190000|2022-05-04 09:56:30|10533.35|10533.35|10533.18|10533.18|10533.35|10533.35|10533.18|10533.18|0
1651658200000|2022-05-04 09:56:40|10534.16|10534.16|10534.42|10534.42|10534.42|10534.42|10534.16|10534.16|0
1651658210000|2022-05-04 09:56:50|10533.95|10533.95|10533.47|10533.47|10534.54|10534.54|10533.47|10533.47|0
1651658220000|2022-05-04 09:57:00|10532.9|10532.9|10532.43|10532.43|10532.9|10532.9|10532.43|10532.43|0
1651658230000|2022-05-04 09:57:10|10532.9|10532.9|10531.98|10531.98|10532.9|10532.9|10531.98|10531.98|0
1651658260000|2022-05-04 09:57:40|10532.19|10532.19|10532.19|10532.19|10532.19|10532.19|10532.19|10532.19|0
1651658280000|2022-05-04 09:58:00|10531.96|10531.96|10531.61|10531.61|10531.96|10531.96|10531.61|10531.61|0
1651658290000|2022-05-04 09:58:10|10531.81|10531.81|10531.58|10531.58|10531.81|10531.81|10531.58|10531.58|0
1651658300000|2022-05-04 09:58:20|10531.92|10531.92|10532.9|10532.9|10532.9|10532.9|10531.92|10531.92|0
1651658310000|2022-05-04 09:58:30|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|0
1651658330000|2022-05-04 09:58:50|10531.81|10531.81|10534.51|10534.51|10535.49|10535.49|10531.81|10531.81|0
1651658340000|2022-05-04 09:59:00|10534.59|10534.59|10534.36|10534.36|10534.87|10534.87|10534.36|10534.36|0
1651658360000|2022-05-04 09:59:20|10534.41|10534.41|10534.41|10534.41|10534.41|10534.41|10534.41|10534.41|0
1651658370000|2022-05-04 09:59:30|10534.43|10534.43|10534.7|10534.7|10534.78|10534.78|10534.31|10534.31|0
1651658380000|2022-05-04 09:59:40|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|0
1651658390000|2022-05-04 09:59:50|10535.45|10535.45|10535.15|10535.15|10535.45|10535.45|10535.15|10535.15|0
1651658420000|2022-05-04 10:00:20|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|10535.65|0
1651658440000|2022-05-04 10:00:40|10535.15|10535.15|10535.15|10535.15|10535.15|10535.15|10535.15|10535.15|0
1651658450000|2022-05-04 10:00:50|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|10535.49|0
1651658460000|2022-05-04 10:01:00|10535.37|10535.37|10534.4|10534.4|10535.37|10535.37|10534.4|10534.4|0
1651658470000|2022-05-04 10:01:10|10534.27|10534.27|10535.25|10535.25|10535.25|10535.25|10534.27|10534.27|0
1651658480000|2022-05-04 10:01:20|10535.04|10535.04|10534.97|10534.97|10535.04|10535.04|10534.97|10534.97|0
1651658500000|2022-05-04 10:01:40|10535.95|10535.95|10536.16|10536.16|10536.28|10536.28|10535.95|10535.95|0
1651658510000|2022-05-04 10:01:50|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|0
1651658520000|2022-05-04 10:02:00|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|0
1651658530000|2022-05-04 10:02:10|10536.42|10536.42|10536.42|10536.42|10536.42|10536.42|10536.42|10536.42|0
1651658540000|2022-05-04 10:02:20|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|10536.03|0
1651658550000|2022-05-04 10:02:30|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|10535.64|0
1651658580000|2022-05-04 10:03:00|10536.11|10536.11|10535.16|10535.16|10536.11|10536.11|10535.16|10535.16|0
1651658590000|2022-05-04 10:03:10|10535.64|10535.64|10535.38|10535.38|10536.11|10536.11|10535.38|10535.38|0
1651658600000|2022-05-04 10:03:20|10535.85|10535.85|10535.64|10535.64|10535.85|10535.85|10535.64|10535.64|0
1651658610000|2022-05-04 10:03:30|10535.17|10535.17|10535.26|10535.26|10535.26|10535.26|10535.17|10535.17|0
1651658620000|2022-05-04 10:03:40|10535.35|10535.35|10535.63|10535.63|10536.42|10536.42|10535.35|10535.35|0
1651658640000|2022-05-04 10:04:00|10536.42|10536.42|10537.4|10537.4|10537.4|10537.4|10536.42|10536.42|0
1651658650000|2022-05-04 10:04:10|10537.56|10537.56|10537.73|10537.73|10537.73|10537.73|10537.56|10537.56|0
1651658660000|2022-05-04 10:04:20|10536.75|10536.75|10536.52|10536.52|10536.75|10536.75|10536.52|10536.52|0
1651658680000|2022-05-04 10:04:40|10536.6|10536.6|10536.74|10536.74|10536.83|10536.83|10536.6|10536.6|0
1651658700000|2022-05-04 10:05:00|10537.21|10537.21|10537.38|10537.38|10537.61|10537.61|10537.21|10537.21|0
1651658710000|2022-05-04 10:05:10|10537.61|10537.61|10538.65|10538.65|10538.65|10538.65|10537.61|10537.61|0
1651658720000|2022-05-04 10:05:20|10538.45|10538.45|10538.22|10538.22|10538.49|10538.49|10538.22|10538.22|0
1651658730000|2022-05-04 10:05:30|10538.1|10538.1|10540.56|10540.56|10540.56|10540.56|10538.1|10538.1|0
1651658740000|2022-05-04 10:05:40|10540.16|10540.16|10540.31|10540.31|10540.31|10540.31|10540.16|10540.16|0
1651658750000|2022-05-04 10:05:50|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|10540.08|0
1651658760000|2022-05-04 10:06:00|10540.13|10540.13|10539.94|10539.94|10540.15|10540.15|10539.94|10539.94|0
1651658770000|2022-05-04 10:06:10|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|10540.06|0
1651658780000|2022-05-04 10:06:20|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|10539.94|0
1651658790000|2022-05-04 10:06:30|10540.06|10540.06|10540.12|10540.12|10540.27|10540.27|10540.06|10540.06|0
1651658800000|2022-05-04 10:06:40|10540|10540|10539.84|10539.84|10540.21|10540.21|10539.84|10539.84|0
1651658810000|2022-05-04 10:06:50|10539.95|10539.95|10540.77|10540.77|10540.93|10540.93|10539.95|10539.95|0
1651658820000|2022-05-04 10:07:00|10540.66|10540.66|10540.77|10540.77|10540.77|10540.77|10540.66|10540.66|0
1651658830000|2022-05-04 10:07:10|10540.98|10540.98|10541.52|10541.52|10541.52|10541.52|10540.98|10540.98|0
1651658840000|2022-05-04 10:07:20|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|0
1651658850000|2022-05-04 10:07:30|10541.77|10541.77|10542.24|10542.24|10542.24|10542.24|10541.77|10541.77|0
1651658860000|2022-05-04 10:07:40|10542.1|10542.1|10542.1|10542.1|10542.1|10542.1|10542.1|10542.1|0
1651658870000|2022-05-04 10:07:50|10542.33|10542.33|10541.01|10541.01|10542.45|10542.45|10541.01|10541.01|0
1651658880000|2022-05-04 10:08:00|10541.27|10541.27|10539.74|10539.74|10541.54|10541.54|10539.74|10539.74|0
1651658890000|2022-05-04 10:08:10|10539.8|10539.8|10539.42|10539.42|10539.8|10539.8|10539.33|10539.33|0
1651658900000|2022-05-04 10:08:20|10539.2|10539.2|10538.86|10538.86|10539.33|10539.33|10538.86|10538.86|0
1651658910000|2022-05-04 10:08:30|10537.88|10537.88|10537.88|10537.88|10537.88|10537.88|10537.88|10537.88|0
1651658920000|2022-05-04 10:08:40|10537.95|10537.95|10538.18|10538.18|10538.18|10538.18|10537.95|10537.95|0
1651658930000|2022-05-04 10:08:50|10538.29|10538.29|10538.47|10538.47|10538.87|10538.87|10537.43|10537.43|0
1651658940000|2022-05-04 10:09:00|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|0
1651658950000|2022-05-04 10:09:10|10539.58|10539.58|10539.45|10539.45|10539.58|10539.58|10539.45|10539.45|0
1651658960000|2022-05-04 10:09:20|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|10539.5|0
1651658970000|2022-05-04 10:09:30|10539.61|10539.61|10539.68|10539.68|10539.68|10539.68|10539.61|10539.61|0
1651658980000|2022-05-04 10:09:40|10540.15|10540.15|10539.94|10539.94|10540.15|10540.15|10539.94|10539.94|0
1651658990000|2022-05-04 10:09:50|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|0
1651659000000|2022-05-04 10:10:00|10539.7|10539.7|10539.5|10539.5|10539.7|10539.7|10539.5|10539.5|0
1651659010000|2022-05-04 10:10:10|10538.86|10538.86|10538.5|10538.5|10538.86|10538.86|10538.32|10538.32|0
1651659030000|2022-05-04 10:10:30|10537.52|10537.52|10537.64|10537.64|10537.76|10537.76|10537.52|10537.52|0
1651659040000|2022-05-04 10:10:40|10537.41|10537.41|10537.41|10537.41|10537.41|10537.41|10537.41|10537.41|0
1651659050000|2022-05-04 10:10:50|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|10537.67|0
1651659070000|2022-05-04 10:11:10|10537.55|10537.55|10538.12|10538.12|10538.12|10538.12|10537.15|10537.15|0
1651659080000|2022-05-04 10:11:20|10537.89|10537.89|10537.89|10537.89|10537.89|10537.89|10537.89|10537.89|0
1651659090000|2022-05-04 10:11:30|10537.38|10537.38|10536.61|10536.61|10537.38|10537.38|10536.61|10536.61|0
1651659100000|2022-05-04 10:11:40|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|0
1651659110000|2022-05-04 10:11:50|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|0
1651659120000|2022-05-04 10:12:00|10537.44|10537.44|10537.04|10537.04|10537.44|10537.44|10537.04|10537.04|0
1651659130000|2022-05-04 10:12:10|10537.52|10537.52|10537.8|10537.8|10537.8|10537.8|10537.52|10537.52|0
1651659140000|2022-05-04 10:12:20|10537.84|10537.84|10537.73|10537.73|10537.84|10537.84|10537.73|10537.73|0
1651659150000|2022-05-04 10:12:30|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|10537.61|0
1651659160000|2022-05-04 10:12:40|10537.84|10537.84|10537.84|10537.84|10537.84|10537.84|10537.84|10537.84|0
1651659200000|2022-05-04 10:13:20|10538.1|10538.1|10538.1|10538.1|10538.1|10538.1|10538.1|10538.1|0
1651659210000|2022-05-04 10:13:30|10537.7|10537.7|10537.82|10537.82|10537.82|10537.82|10537.7|10537.7|0
1651659220000|2022-05-04 10:13:40|10537.98|10537.98|10537.67|10537.67|10537.98|10537.98|10537.67|10537.67|0
1651659240000|2022-05-04 10:14:00|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|10537.85|0
1651659260000|2022-05-04 10:14:20|10537.6|10537.6|10536.67|10536.67|10537.6|10537.6|10536.67|10536.67|0
1651659280000|2022-05-04 10:14:40|10536.2|10536.2|10536.2|10536.2|10536.2|10536.2|10536.2|10536.2|0
1651659290000|2022-05-04 10:14:50|10536.17|10536.17|10536.29|10536.29|10536.29|10536.29|10536.17|10536.17|0
1651659300000|2022-05-04 10:15:00|10536.17|10536.17|10533.99|10533.99|10536.17|10536.17|10533.99|10533.99|0
1651659310000|2022-05-04 10:15:10|10534.97|10534.97|10534.97|10534.97|10534.97|10534.97|10534.97|10534.97|0
1651659320000|2022-05-04 10:15:20|10534.63|10534.63|10534.89|10534.89|10534.89|10534.89|10534.63|10534.63|0
1651659330000|2022-05-04 10:15:30|10534.77|10534.77|10534.51|10534.51|10534.77|10534.77|10534.51|10534.51|0
1651659340000|2022-05-04 10:15:40|10534.86|10534.86|10534.63|10534.63|10534.86|10534.86|10534.63|10534.63|0
1651659350000|2022-05-04 10:15:50|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|0
1651659360000|2022-05-04 10:16:00|10533.18|10533.18|10532.02|10532.02|10533.18|10533.18|10532.02|10532.02|0
1651659390000|2022-05-04 10:16:30|10531.81|10531.81|10531.81|10531.81|10531.81|10531.81|10531.81|10531.81|0
1651659400000|2022-05-04 10:16:40|10531.74|10531.74|10536.78|10536.78|10536.78|10536.78|10531.74|10531.74|0
1651659410000|2022-05-04 10:16:50|10536.66|10536.66|10537.46|10537.46|10537.46|10537.46|10536.66|10536.66|0
1651659420000|2022-05-04 10:17:00|10536.99|10536.99|10536.99|10536.99|10536.99|10536.99|10536.99|10536.99|0
1651659430000|2022-05-04 10:17:10|10536.87|10536.87|10536.76|10536.76|10536.87|10536.87|10536.76|10536.76|0
1651659440000|2022-05-04 10:17:20|10536.53|10536.53|10536.53|10536.53|10536.53|10536.53|10536.53|10536.53|0
1651659480000|2022-05-04 10:18:00|10535.55|10535.55|10536.06|10536.06|10536.06|10536.06|10535.55|10535.55|0
1651659500000|2022-05-04 10:18:20|10536.16|10536.16|10536.69|10536.69|10536.77|10536.77|10535.75|10535.75|0
1651659510000|2022-05-04 10:18:30|10536.49|10536.49|10536.84|10536.84|10536.84|10536.84|10536.49|10536.49|0
1651659520000|2022-05-04 10:18:40|10536.72|10536.72|10537.11|10537.11|10537.22|10537.22|10536.72|10536.72|0
1651659560000|2022-05-04 10:19:20|10537.95|10537.95|10537.95|10537.95|10537.95|10537.95|10537.95|10537.95|0
1651659580000|2022-05-04 10:19:40|10537.15|10537.15|10536.76|10536.76|10537.15|10537.15|10536.76|10536.76|0
1651659590000|2022-05-04 10:19:50|10536.28|10536.28|10536.36|10536.36|10536.44|10536.44|10536.28|10536.28|0
1651659600000|2022-05-04 10:20:00|10536.7|10536.7|10536.78|10536.78|10536.78|10536.78|10536.7|10536.7|0
1651659620000|2022-05-04 10:20:20|10537.25|10537.25|10538.51|10538.51|10538.51|10538.51|10537.25|10537.25|0
1651659630000|2022-05-04 10:20:30|10538.77|10538.77|10539.13|10539.13|10539.13|10539.13|10538.77|10538.77|0
1651659640000|2022-05-04 10:20:40|10539.36|10539.36|10539.36|10539.36|10539.36|10539.36|10539.36|10539.36|0
1651659660000|2022-05-04 10:21:00|10539.13|10539.13|10539.48|10539.48|10539.48|10539.48|10539.13|10539.13|0
1651659670000|2022-05-04 10:21:10|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|10539.27|0
1651659700000|2022-05-04 10:21:40|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|0
1651659720000|2022-05-04 10:22:00|10539.18|10539.18|10539.05|10539.05|10539.18|10539.18|10539.05|10539.05|0
1651659730000|2022-05-04 10:22:10|10539.31|10539.31|10539.94|10539.94|10539.94|10539.94|10539.31|10539.31|0
1651659760000|2022-05-04 10:22:40|10540.42|10540.42|10540.13|10540.13|10540.42|10540.42|10540.13|10540.13|0
1651659770000|2022-05-04 10:22:50|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|0
1651659780000|2022-05-04 10:23:00|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|0
1651659790000|2022-05-04 10:23:10|10539.33|10539.33|10539.33|10539.33|10539.33|10539.33|10539.33|10539.33|0
1651659800000|2022-05-04 10:23:20|10539.66|10539.66|10539.3|10539.3|10539.66|10539.66|10539.3|10539.3|0
1651659810000|2022-05-04 10:23:30|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1651659840000|2022-05-04 10:24:00|10538.75|10538.75|10538.88|10538.88|10538.88|10538.88|10538.75|10538.75|0
1651659850000|2022-05-04 10:24:10|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|10538.7|0
1651659860000|2022-05-04 10:24:20|10538.57|10538.57|10538.83|10538.83|10538.83|10538.83|10538.57|10538.57|0
1651659870000|2022-05-04 10:24:30|10538.78|10538.78|10538.97|10538.97|10538.97|10538.97|10538.78|10538.78|0
1651659890000|2022-05-04 10:24:50|10539.2|10539.2|10539.2|10539.2|10539.2|10539.2|10539.09|10539.09|0
1651659900000|2022-05-04 10:25:00|10539.09|10539.09|10539.56|10539.56|10539.56|10539.56|10539.09|10539.09|0
1651659910000|2022-05-04 10:25:10|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|0
1651659920000|2022-05-04 10:25:20|10539.56|10539.56|10539.31|10539.31|10539.56|10539.56|10539.31|10539.31|0
1651659930000|2022-05-04 10:25:30|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|10539.44|0
1651659960000|2022-05-04 10:26:00|10539.2|10539.2|10538.99|10538.99|10539.2|10539.2|10538.99|10538.99|0
1651659970000|2022-05-04 10:26:10|10538.49|10538.49|10538.49|10538.49|10538.49|10538.49|10538.49|10538.49|0
1651659980000|2022-05-04 10:26:20|10538.57|10538.57|10538.08|10538.08|10538.57|10538.57|10538.08|10538.08|0
1651660000000|2022-05-04 10:26:40|10538.31|10538.31|10538.2|10538.2|10538.31|10538.31|10538.2|10538.2|0
1651660020000|2022-05-04 10:27:00|10537.97|10537.97|10537.69|10537.69|10537.97|10537.97|10537.69|10537.69|0
1651660030000|2022-05-04 10:27:10|10537.57|10537.57|10537.83|10537.83|10537.83|10537.83|10537.57|10537.57|0
1651660040000|2022-05-04 10:27:20|10537.57|10537.57|10537.03|10537.03|10537.57|10537.57|10537.03|10537.03|0
1651660100000|2022-05-04 10:28:20|10537.27|10537.27|10537.73|10537.73|10537.73|10537.73|10537.15|10537.15|0
1651660110000|2022-05-04 10:28:30|10537.61|10537.61|10538.12|10538.12|10538.12|10538.12|10537.61|10537.61|0
1651660120000|2022-05-04 10:28:40|10538.35|10538.35|10538.23|10538.23|10538.46|10538.46|10538.23|10538.23|0
1651660130000|2022-05-04 10:28:50|10537.76|10537.76|10538.01|10538.01|10538.01|10538.01|10537.76|10537.76|0
1651660140000|2022-05-04 10:29:00|10537.78|10537.78|10537.78|10537.78|10537.78|10537.78|10537.78|10537.78|0
1651660160000|2022-05-04 10:29:20|10537.65|10537.65|10537.82|10537.82|10537.82|10537.82|10537.65|10537.65|0
1651660170000|2022-05-04 10:29:30|10537.56|10537.56|10536.78|10536.78|10537.56|10537.56|10536.78|10536.78|0
1651660180000|2022-05-04 10:29:40|10537.04|10537.04|10536.92|10536.92|10537.04|10537.04|10536.92|10536.92|0
1651660190000|2022-05-04 10:29:50|10537.21|10537.21|10537.47|10537.47|10537.47|10537.47|10537.21|10537.21|0
1651660200000|2022-05-04 10:30:00|10539.4|10539.4|10540.99|10540.99|10540.99|10540.99|10539.4|10539.4|0
1651660210000|2022-05-04 10:30:10|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|10540.51|0
1651660220000|2022-05-04 10:30:20|10540.64|10540.64|10540.64|10540.64|10540.64|10540.64|10540.64|10540.64|0
1651660240000|2022-05-04 10:30:40|10540.97|10540.97|10541.12|10541.12|10541.36|10541.36|10540.89|10540.89|0
1651660250000|2022-05-04 10:30:50|10540.89|10540.89|10541.24|10541.24|10541.35|10541.35|10540.89|10540.89|0
1651660260000|2022-05-04 10:31:00|10541.35|10541.35|10542.26|10542.26|10542.34|10542.34|10541.16|10541.16|0
1651660270000|2022-05-04 10:31:10|10542.47|10542.47|10542.47|10542.47|10542.47|10542.47|10542.47|10542.47|0
1651660280000|2022-05-04 10:31:20|10542.24|10542.24|10542.01|10542.01|10542.24|10542.24|10542.01|10542.01|0
1651660290000|2022-05-04 10:31:30|10541.93|10541.93|10541.89|10541.89|10542.05|10542.05|10541.89|10541.89|0
1651660300000|2022-05-04 10:31:40|10542.37|10542.37|10542.84|10542.84|10542.84|10542.84|10542.37|10542.37|0
1651660310000|2022-05-04 10:31:50|10542.32|10542.32|10541.97|10541.97|10542.32|10542.32|10541.97|10541.97|0
1651660320000|2022-05-04 10:32:00|10542.32|10542.32|10542.71|10542.71|10542.71|10542.71|10542.2|10542.2|0
1651660330000|2022-05-04 10:32:10|10542.83|10542.83|10542.83|10542.83|10542.83|10542.83|10542.83|10542.83|0
1651660340000|2022-05-04 10:32:20|10542.71|10542.71|10542.24|10542.24|10542.71|10542.71|10542.24|10542.24|0
1651660350000|2022-05-04 10:32:30|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|0
1651660360000|2022-05-04 10:32:40|10543.18|10543.18|10542.92|10542.92|10543.18|10543.18|10542.92|10542.92|0
1651660370000|2022-05-04 10:32:50|10542.71|10542.71|10542.82|10542.82|10542.82|10542.82|10542.71|10542.71|0
1651660380000|2022-05-04 10:33:00|10543.21|10543.21|10543.64|10543.64|10543.64|10543.64|10543.21|10543.21|0
1651660390000|2022-05-04 10:33:10|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1651660400000|2022-05-04 10:33:20|10546.34|10546.34|10545.36|10545.36|10546.34|10546.34|10545.36|10545.36|0
1651660410000|2022-05-04 10:33:30|10545.24|10545.24|10544.42|10544.42|10545.24|10545.24|10544.42|10544.42|0
1651660420000|2022-05-04 10:33:40|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|10544.24|0
1651660430000|2022-05-04 10:33:50|10544|10544|10543.96|10543.96|10544|10544|10543.96|10543.96|0
1651660440000|2022-05-04 10:34:00|10544.48|10544.48|10544.48|10544.48|10544.48|10544.48|10544.48|10544.48|0
1651660460000|2022-05-04 10:34:20|10544|10544|10544|10544|10544|10544|10544|10544|0
1651660470000|2022-05-04 10:34:30|10543.89|10543.89|10543.89|10543.89|10543.89|10543.89|10543.89|10543.89|0
1651660480000|2022-05-04 10:34:40|10543.41|10543.41|10542.12|10542.12|10543.41|10543.41|10542.12|10542.12|0
1651660490000|2022-05-04 10:34:50|10542|10542|10542.12|10542.12|10542.12|10542.12|10542|10542|0
1651660500000|2022-05-04 10:35:00|10542|10542|10542.47|10542.47|10542.47|10542.47|10541.02|10541.02|0
1651660510000|2022-05-04 10:35:10|10542.27|10542.27|10542.04|10542.04|10542.27|10542.27|10542.04|10542.04|0
1651660520000|2022-05-04 10:35:20|10541.83|10541.83|10541.3|10541.3|10542.62|10542.62|10541.3|10541.3|0
1651660530000|2022-05-04 10:35:30|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|0
1651660540000|2022-05-04 10:35:40|10542.02|10542.02|10541.55|10541.55|10542.02|10542.02|10541.55|10541.55|0
1651660560000|2022-05-04 10:36:00|10541.78|10541.78|10541.78|10541.78|10541.78|10541.78|10540.8|10540.8|0
1651660570000|2022-05-04 10:36:10|10541.36|10541.36|10541.38|10541.38|10541.38|10541.38|10541.24|10541.24|0
1651660580000|2022-05-04 10:36:20|10541.85|10541.85|10539.93|10539.93|10541.85|10541.85|10539.93|10539.93|0
1651660600000|2022-05-04 10:36:40|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|10540.4|0
1651660610000|2022-05-04 10:36:50|10540.52|10540.52|10540.32|10540.32|10540.52|10540.52|10540.32|10540.32|0
1651660620000|2022-05-04 10:37:00|10540.5|10540.5|10539.55|10539.55|10540.53|10540.53|10539.55|10539.55|0
1651660630000|2022-05-04 10:37:10|10540.53|10540.53|10540.7|10540.7|10540.7|10540.7|10540.53|10540.53|0
1651660640000|2022-05-04 10:37:20|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|0
1651660660000|2022-05-04 10:37:40|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|0
1651660670000|2022-05-04 10:37:50|10538.71|10538.71|10539.69|10539.69|10539.69|10539.69|10538.71|10538.71|0
1651660680000|2022-05-04 10:38:00|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|0
1651660690000|2022-05-04 10:38:10|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|10540.8|0
1651660700000|2022-05-04 10:38:20|10541.3|10541.3|10541.3|10541.3|10541.3|10541.3|10541.3|10541.3|0
1651660710000|2022-05-04 10:38:30|10541.41|10541.41|10543.95|10543.95|10543.95|10543.95|10541.41|10541.41|0
1651660720000|2022-05-04 10:38:40|10545.01|10545.01|10544.89|10544.89|10545.01|10545.01|10544.89|10544.89|0
1651660730000|2022-05-04 10:38:50|10544.42|10544.42|10544.89|10544.89|10544.89|10544.89|10544.42|10544.42|0
1651660740000|2022-05-04 10:39:00|10544.82|10544.82|10543.72|10543.72|10544.82|10544.82|10543.72|10543.72|0
1651660760000|2022-05-04 10:39:20|10542.77|10542.77|10543.77|10543.77|10543.77|10543.77|10542.77|10542.77|0
1651660770000|2022-05-04 10:39:30|10543.65|10543.65|10545.83|10545.83|10545.83|10545.83|10543.65|10543.65|0
1651660780000|2022-05-04 10:39:40|10545.94|10545.94|10546.45|10546.45|10546.45|10546.45|10545.83|10545.83|0
1651660800000|2022-05-04 10:40:00|10546.11|10546.11|10546.11|10546.11|10546.11|10546.11|10546.11|10546.11|0
1651660830000|2022-05-04 10:40:30|10546.18|10546.18|10546.26|10546.26|10546.26|10546.26|10546.18|10546.18|0
1651660850000|2022-05-04 10:40:50|10546.38|10546.38|10546.22|10546.22|10546.38|10546.38|10546.22|10546.22|0
1651660860000|2022-05-04 10:41:00|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|10546.15|0
1651660870000|2022-05-04 10:41:10|10545.75|10545.75|10545.36|10545.36|10545.75|10545.75|10545.36|10545.36|0
1651660880000|2022-05-04 10:41:20|10545.15|10545.15|10545.15|10545.15|10545.15|10545.15|10545.15|10545.15|0
1651660900000|2022-05-04 10:41:40|10545.26|10545.26|10545.26|10545.26|10545.38|10545.38|10545.26|10545.26|0
1651660910000|2022-05-04 10:41:50|10545.65|10545.65|10545.65|10545.65|10545.65|10545.65|10545.65|10545.65|0
1651660920000|2022-05-04 10:42:00|10545.26|10545.26|10545.74|10545.74|10546.21|10546.21|10545.26|10545.26|0
1651660930000|2022-05-04 10:42:10|10545.85|10545.85|10543.52|10543.52|10545.85|10545.85|10543.52|10543.52|0
1651660940000|2022-05-04 10:42:20|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|0
1651660950000|2022-05-04 10:42:30|10543.74|10543.74|10543.74|10543.74|10543.74|10543.74|10543.74|10543.74|0
1651660980000|2022-05-04 10:43:00|10543.63|10543.63|10543.63|10543.63|10543.63|10543.63|10543.63|10543.63|0
1651660990000|2022-05-04 10:43:10|10542.65|10542.65|10542.31|10542.31|10543.12|10543.12|10542.18|10542.18|0
1651661010000|2022-05-04 10:43:30|10542.47|10542.47|10542.54|10542.54|10542.75|10542.75|10542.47|10542.47|0
1651661020000|2022-05-04 10:43:40|10542.69|10542.69|10544.16|10544.16|10544.16|10544.16|10542.69|10542.69|0
1651661030000|2022-05-04 10:43:50|10544.5|10544.5|10543.52|10543.52|10544.5|10544.5|10543.52|10543.52|0
1651661040000|2022-05-04 10:44:00|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|10543.45|0
1651661050000|2022-05-04 10:44:10|10543.29|10543.29|10542.5|10542.5|10543.29|10543.29|10542.5|10542.5|0
1651661060000|2022-05-04 10:44:20|10541.52|10541.52|10541.4|10541.4|10541.52|10541.52|10541.4|10541.4|0
1651661080000|2022-05-04 10:44:40|10541.29|10541.29|10541.08|10541.08|10541.29|10541.29|10541.08|10541.08|0
1651661100000|2022-05-04 10:45:00|10540.39|10540.39|10538.56|10538.56|10540.39|10540.39|10538.56|10538.56|0
1651661110000|2022-05-04 10:45:10|10538.31|10538.31|10538.21|10538.21|10538.31|10538.31|10538.21|10538.21|0
1651661120000|2022-05-04 10:45:20|10538.64|10538.64|10539.22|10539.22|10539.22|10539.22|10538.64|10538.64|0
1651661130000|2022-05-04 10:45:30|10539.56|10539.56|10538.99|10538.99|10539.56|10539.56|10538.99|10538.99|0
1651661150000|2022-05-04 10:45:50|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|0
1651661160000|2022-05-04 10:46:00|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|10538.67|0
1651661170000|2022-05-04 10:46:10|10538.55|10538.55|10538.67|10538.67|10538.67|10538.67|10538.55|10538.55|0
1651661190000|2022-05-04 10:46:30|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|10540.59|0
1651661200000|2022-05-04 10:46:40|10540.48|10540.48|10540.59|10540.59|10540.59|10540.59|10540.48|10540.48|0
1651661220000|2022-05-04 10:47:00|10540.77|10540.77|10540.77|10540.77|10540.89|10540.89|10540.77|10540.77|0
1651661230000|2022-05-04 10:47:10|10541.22|10541.22|10541.22|10541.22|10541.22|10541.22|10541.22|10541.22|0
1651661240000|2022-05-04 10:47:20|10541.45|10541.45|10541.33|10541.33|10541.45|10541.45|10541.33|10541.33|0
1651661250000|2022-05-04 10:47:30|10541.85|10541.85|10541.85|10541.85|10541.85|10541.85|10541.85|10541.85|0
1651661260000|2022-05-04 10:47:40|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|0
1651661280000|2022-05-04 10:48:00|10541.85|10541.85|10542.22|10542.22|10542.22|10542.22|10541.85|10541.85|0
1651661290000|2022-05-04 10:48:10|10542.34|10542.34|10542.34|10542.34|10542.34|10542.34|10542.34|10542.34|0
1651661300000|2022-05-04 10:48:20|10542.41|10542.41|10542.67|10542.67|10543.09|10543.09|10542.41|10542.41|0
1651661310000|2022-05-04 10:48:30|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|10542.17|0
1651661330000|2022-05-04 10:48:50|10541.97|10541.97|10542.81|10542.81|10542.81|10542.81|10541.97|10541.97|0
1651661340000|2022-05-04 10:49:00|10543.21|10543.21|10545.18|10545.18|10545.39|10545.39|10543.21|10543.21|0
1651661350000|2022-05-04 10:49:10|10545.39|10545.39|10545.13|10545.13|10545.39|10545.39|10544.7|10544.7|0
1651661360000|2022-05-04 10:49:20|10545.05|10545.05|10544.97|10544.97|10545.05|10545.05|10544.97|10544.97|0
1651661370000|2022-05-04 10:49:30|10544.5|10544.5|10544.38|10544.38|10544.5|10544.5|10544.38|10544.38|0
1651661380000|2022-05-04 10:49:40|10543.91|10543.91|10543.79|10543.79|10543.91|10543.91|10543.79|10543.79|0
1651661400000|2022-05-04 10:50:00|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1651661420000|2022-05-04 10:50:20|10543.26|10543.26|10543.26|10543.26|10543.49|10543.49|10543.26|10543.26|0
1651661430000|2022-05-04 10:50:30|10543.42|10543.42|10543.42|10543.42|10543.42|10543.42|10543.42|10543.42|0
1651661440000|2022-05-04 10:50:40|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|10543.84|0
1651661450000|2022-05-04 10:50:50|10544.19|10544.19|10544.08|10544.08|10544.19|10544.19|10544.08|10544.08|0
1651661460000|2022-05-04 10:51:00|10545.31|10545.31|10545.19|10545.19|10545.31|10545.31|10545.19|10545.19|0
1651661500000|2022-05-04 10:51:40|10545.35|10545.35|10545.14|10545.14|10545.35|10545.35|10545.14|10545.14|0
1651661510000|2022-05-04 10:51:50|10544.92|10544.92|10544.15|10544.15|10544.92|10544.92|10544.15|10544.15|0
1651661520000|2022-05-04 10:52:00|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|0
1651661530000|2022-05-04 10:52:10|10544.03|10544.03|10544.52|10544.52|10544.68|10544.68|10544.03|10544.03|0
1651661540000|2022-05-04 10:52:20|10543.54|10543.54|10542.86|10542.86|10543.54|10543.54|10542.86|10542.86|0
1651661550000|2022-05-04 10:52:30|10542.98|10542.98|10542.86|10542.86|10542.98|10542.98|10542.86|10542.86|0
1651661560000|2022-05-04 10:52:40|10542.34|10542.34|10541.72|10541.72|10542.34|10542.34|10541.72|10541.72|0
1651661570000|2022-05-04 10:52:50|10541.85|10541.85|10542.37|10542.37|10542.37|10542.37|10541.85|10541.85|0
1651661580000|2022-05-04 10:53:00|10542.24|10542.24|10541.84|10541.84|10542.24|10542.24|10541.84|10541.84|0
1651661590000|2022-05-04 10:53:10|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|0
1651661600000|2022-05-04 10:53:20|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|10543.72|0
1651661620000|2022-05-04 10:53:40|10543.92|10543.92|10544.13|10544.13|10544.24|10544.24|10543.81|10543.81|0
1651661630000|2022-05-04 10:53:50|10544.01|10544.01|10543.65|10543.65|10544.01|10544.01|10543.28|10543.28|0
1651661640000|2022-05-04 10:54:00|10543.52|10543.52|10541.57|10541.57|10543.64|10543.64|10541.57|10541.57|0
1651661660000|2022-05-04 10:54:20|10541.78|10541.78|10541.99|10541.99|10541.99|10541.99|10541.78|10541.78|0
1651661670000|2022-05-04 10:54:30|10542.97|10542.97|10542.85|10542.85|10542.97|10542.97|10542.85|10542.85|0
1651661680000|2022-05-04 10:54:40|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|0
1651661690000|2022-05-04 10:54:50|10544|10544|10543.65|10543.65|10544|10544|10543.65|10543.65|0
1651661710000|2022-05-04 10:55:10|10543.44|10543.44|10543.44|10543.44|10543.44|10543.44|10543.44|10543.44|0
1651661720000|2022-05-04 10:55:20|10542.93|10542.93|10542.93|10542.93|10542.93|10542.93|10542.93|10542.93|0
1651661750000|2022-05-04 10:55:50|10542.46|10542.46|10542.58|10542.58|10542.58|10542.58|10542.46|10542.46|0
1651661760000|2022-05-04 10:56:00|10542.46|10542.46|10541.99|10541.99|10542.46|10542.46|10541.99|10541.99|0
1651661770000|2022-05-04 10:56:10|10542.1|10542.1|10541.71|10541.71|10542.34|10542.34|10541.71|10541.71|0
1651661790000|2022-05-04 10:56:30|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|0
1651661800000|2022-05-04 10:56:40|10541.25|10541.25|10540.24|10540.24|10541.25|10541.25|10539.29|10539.29|0
1651661810000|2022-05-04 10:56:50|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|0
1651661820000|2022-05-04 10:57:00|10540.24|10540.24|10540.24|10540.24|10540.24|10540.24|10540.24|10540.24|0
1651661840000|2022-05-04 10:57:20|10540.36|10540.36|10540.59|10540.59|10540.59|10540.59|10540.36|10540.36|0
1651661860000|2022-05-04 10:57:40|10540.47|10540.47|10540.72|10540.72|10540.84|10540.84|10539.95|10539.95|0
1651661870000|2022-05-04 10:57:50|10540.25|10540.25|10538.64|10538.64|10540.25|10540.25|10538.48|10538.48|0
1651661880000|2022-05-04 10:58:00|10537.96|10537.96|10537.96|10537.96|10537.96|10537.96|10537.96|10537.96|0
1651661930000|2022-05-04 10:58:50|10538.19|10538.19|10538.07|10538.07|10538.19|10538.19|10538.07|10538.07|0
1651661940000|2022-05-04 10:59:00|10538.33|10538.33|10538.33|10538.33|10538.33|10538.33|10538.33|10538.33|0
1651661950000|2022-05-04 10:59:10|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|10537.83|0
1651661970000|2022-05-04 10:59:30|10538.77|10538.77|10538.17|10538.17|10538.77|10538.77|10538.17|10538.17|0
1651661980000|2022-05-04 10:59:40|10537.94|10537.94|10538.34|10538.34|10538.34|10538.34|10537.94|10537.94|0
1651661990000|2022-05-04 10:59:50|10538.84|10538.84|10538.66|10538.66|10538.84|10538.84|10538.66|10538.66|0
1651662000000|2022-05-04 11:00:00|10538.91|10538.91|10538.94|10538.94|10539.17|10539.17|10538.67|10538.67|0
1651662010000|2022-05-04 11:00:10|10538.47|10538.47|10539.56|10539.56|10539.56|10539.56|10538.47|10538.47|0
1651662020000|2022-05-04 11:00:20|10539.89|10539.89|10540.53|10540.53|10540.53|10540.53|10539.89|10539.89|0
1651662050000|2022-05-04 11:00:50|10541.03|10541.03|10541.5|10541.5|10541.5|10541.5|10541.03|10541.03|0
1651662060000|2022-05-04 11:01:00|10542.08|10542.08|10542.43|10542.43|10542.43|10542.43|10542.08|10542.08|0
1651662100000|2022-05-04 11:01:40|10542.8|10542.8|10542.28|10542.28|10542.8|10542.8|10542.28|10542.28|0
1651662110000|2022-05-04 11:01:50|10541.89|10541.89|10541.89|10541.89|10541.89|10541.89|10541.89|10541.89|0
1651662120000|2022-05-04 11:02:00|10541.81|10541.81|10542.24|10542.24|10542.24|10542.24|10541.53|10541.53|0
1651662130000|2022-05-04 11:02:10|10542.35|10542.35|10542.26|10542.26|10542.61|10542.61|10542.26|10542.26|0
1651662140000|2022-05-04 11:02:20|10542.01|10542.01|10541.93|10541.93|10542.35|10542.35|10541.93|10541.93|0
1651662160000|2022-05-04 11:02:40|10542|10542|10542|10542|10542|10542|10542|10542|0
1651662170000|2022-05-04 11:02:50|10543.34|10543.34|10545.3|10545.3|10545.3|10545.3|10543.34|10543.34|0
1651662180000|2022-05-04 11:03:00|10545.6|10545.6|10543.72|10543.72|10545.6|10545.6|10543.64|10543.64|0
1651662190000|2022-05-04 11:03:10|10541.76|10541.76|10541.53|10541.53|10541.76|10541.76|10541.53|10541.53|0
1651662200000|2022-05-04 11:03:20|10541.3|10541.3|10541.64|10541.64|10541.64|10541.64|10540.98|10540.98|0
1651662210000|2022-05-04 11:03:30|10541.56|10541.56|10541.56|10541.56|10541.56|10541.56|10541.56|10541.56|0
1651662220000|2022-05-04 11:03:40|10541.33|10541.33|10541.41|10541.41|10541.41|10541.41|10541.33|10541.33|0
1651662230000|2022-05-04 11:03:50|10541.28|10541.28|10541.08|10541.08|10541.78|10541.78|10541.08|10541.08|0
1651662240000|2022-05-04 11:04:00|10541.21|10541.21|10541.47|10541.47|10541.47|10541.47|10541.21|10541.21|0
1651662250000|2022-05-04 11:04:10|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|0
1651662260000|2022-05-04 11:04:20|10541.14|10541.14|10541.14|10541.14|10541.14|10541.14|10541.14|10541.14|0
1651662280000|2022-05-04 11:04:40|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|0
1651662290000|2022-05-04 11:04:50|10541.89|10541.89|10541.77|10541.77|10541.89|10541.89|10541.77|10541.77|0
1651662300000|2022-05-04 11:05:00|10541.37|10541.37|10539.43|10539.43|10541.37|10541.37|10539.43|10539.43|0
1651662310000|2022-05-04 11:05:10|10539.2|10539.2|10539.38|10539.38|10539.38|10539.38|10538.68|10538.68|0
1651662320000|2022-05-04 11:05:20|10540.88|10540.88|10540.89|10540.89|10540.89|10540.89|10540.76|10540.76|0
1651662330000|2022-05-04 11:05:30|10540.77|10540.77|10540.77|10540.77|10540.77|10540.77|10540.77|10540.77|0
1651662340000|2022-05-04 11:05:40|10540.3|10540.3|10538.93|10538.93|10540.3|10540.3|10538.93|10538.93|0
1651662360000|2022-05-04 11:06:00|10538.45|10538.45|10539.43|10539.43|10539.43|10539.43|10538.45|10538.45|0
1651662370000|2022-05-04 11:06:10|10539.92|10539.92|10539.5|10539.5|10539.92|10539.92|10539.23|10539.23|0
1651662380000|2022-05-04 11:06:20|10538.5|10538.5|10538.82|10538.82|10538.9|10538.9|10538.5|10538.5|0
1651662410000|2022-05-04 11:06:50|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|10538.61|0
1651662420000|2022-05-04 11:07:00|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|10538.84|0
1651662430000|2022-05-04 11:07:10|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|0
1651662450000|2022-05-04 11:07:30|10538.17|10538.17|10539.59|10539.59|10539.59|10539.59|10538.17|10538.17|0
1651662460000|2022-05-04 11:07:40|10539.8|10539.8|10540.46|10540.46|10540.46|10540.46|10539.8|10539.8|0
1651662470000|2022-05-04 11:07:50|10540.58|10540.58|10540.7|10540.7|10540.7|10540.7|10540.58|10540.58|0
1651662480000|2022-05-04 11:08:00|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|0
1651662490000|2022-05-04 11:08:10|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|10541.48|0
1651662510000|2022-05-04 11:08:30|10541.27|10541.27|10541.46|10541.46|10541.46|10541.46|10541.27|10541.27|0
1651662520000|2022-05-04 11:08:40|10541.66|10541.66|10540.68|10540.68|10541.66|10541.66|10540.68|10540.68|0
1651662540000|2022-05-04 11:09:00|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|10540.94|0
1651662550000|2022-05-04 11:09:10|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|0
1651662560000|2022-05-04 11:09:20|10540.75|10540.75|10540.83|10540.83|10540.83|10540.83|10540.75|10540.75|0
1651662570000|2022-05-04 11:09:30|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|10540.35|0
1651662580000|2022-05-04 11:09:40|10540.24|10540.24|10539.8|10539.8|10540.24|10540.24|10539.8|10539.8|0
1651662590000|2022-05-04 11:09:50|10539.52|10539.52|10538.71|10538.71|10539.52|10539.52|10538.59|10538.59|0
1651662600000|2022-05-04 11:10:00|10538.36|10538.36|10538.36|10538.36|10538.36|10538.36|10538.36|10538.36|0
1651662610000|2022-05-04 11:10:10|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|0
1651662620000|2022-05-04 11:10:20|10538.4|10538.4|10537.89|10537.89|10538.4|10538.4|10537.89|10537.89|0
1651662630000|2022-05-04 11:10:30|10537.77|10537.77|10537.37|10537.37|10537.77|10537.77|10537.37|10537.37|0
1651662650000|2022-05-04 11:10:50|10537.49|10537.49|10537.37|10537.37|10537.49|10537.49|10537.37|10537.37|0
1651662660000|2022-05-04 11:11:00|10537.31|10537.31|10537.31|10537.31|10537.31|10537.31|10537.31|10537.31|0
1651662680000|2022-05-04 11:11:20|10537.19|10537.19|10535.76|10535.76|10537.69|10537.69|10535.76|10535.76|0
1651662690000|2022-05-04 11:11:30|10536.23|10536.23|10535.26|10535.26|10536.23|10536.23|10535.26|10535.26|0
1651662700000|2022-05-04 11:11:40|10535.73|10535.73|10536.07|10536.07|10536.07|10536.07|10535.73|10535.73|0
1651662710000|2022-05-04 11:11:50|10536.47|10536.47|10536.15|10536.15|10537.13|10537.13|10536.15|10536.15|0
1651662720000|2022-05-04 11:12:00|10535.54|10535.54|10536.25|10536.25|10536.25|10536.25|10535.54|10535.54|0
1651662740000|2022-05-04 11:12:20|10535.75|10535.75|10535.75|10535.75|10535.75|10535.75|10535.75|10535.75|0
1651662750000|2022-05-04 11:12:30|10535.27|10535.27|10535.66|10535.66|10535.66|10535.66|10535.27|10535.27|0
1651662760000|2022-05-04 11:12:40|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|0
1651662800000|2022-05-04 11:13:20|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|10536.01|0
1651662810000|2022-05-04 11:13:30|10536.13|10536.13|10537.1|10537.1|10537.1|10537.1|10536.13|10536.13|0
1651662820000|2022-05-04 11:13:40|10537.22|10537.22|10537.1|10537.1|10537.22|10537.22|10537.1|10537.1|0
1651662840000|2022-05-04 11:14:00|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|10537.22|0
1651662850000|2022-05-04 11:14:10|10537.1|10537.1|10537.85|10537.85|10538.08|10538.08|10537.1|10537.1|0
1651662860000|2022-05-04 11:14:20|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|10537.91|0
1651662870000|2022-05-04 11:14:30|10538.19|10538.19|10538.88|10538.88|10538.88|10538.88|10538.19|10538.19|0
1651662890000|2022-05-04 11:14:50|10538.67|10538.67|10538.56|10538.56|10538.67|10538.67|10538.56|10538.56|0
1651662910000|2022-05-04 11:15:10|10537.58|10537.58|10537.44|10537.44|10537.58|10537.58|10537.07|10537.07|0
1651662920000|2022-05-04 11:15:20|10538.42|10538.42|10538.16|10538.16|10538.42|10538.42|10538.16|10538.16|0
1651662940000|2022-05-04 11:15:40|10538.28|10538.28|10538|10538|10538.39|10538.39|10538|10538|0
1651662970000|2022-05-04 11:16:10|10537.88|10537.88|10537.77|10537.77|10537.88|10537.88|10537.77|10537.77|0
1651662980000|2022-05-04 11:16:20|10537.56|10537.56|10537.77|10537.77|10537.77|10537.77|10537.56|10537.56|0
1651662990000|2022-05-04 11:16:30|10538.03|10538.03|10538.25|10538.25|10538.37|10538.37|10537.82|10537.82|0
1651663020000|2022-05-04 11:17:00|10538.65|10538.65|10539.26|10539.26|10539.26|10539.26|10538.65|10538.65|0
1651663030000|2022-05-04 11:17:10|10539.96|10539.96|10540.06|10540.06|10540.17|10540.17|10539.96|10539.96|0
1651663040000|2022-05-04 11:17:20|10539.94|10539.94|10539.31|10539.31|10539.94|10539.94|10539.31|10539.31|0
1651663060000|2022-05-04 11:17:40|10539.43|10539.43|10539.43|10539.43|10539.43|10539.43|10539.43|10539.43|0
1651663080000|2022-05-04 11:18:00|10538.48|10538.48|10539.22|10539.22|10539.22|10539.22|10538.48|10538.48|0
1651663090000|2022-05-04 11:18:10|10539.57|10539.57|10539.54|10539.54|10539.66|10539.66|10539.4|10539.4|0
1651663100000|2022-05-04 11:18:20|10539.77|10539.77|10539.37|10539.37|10540.01|10540.01|10539.21|10539.21|0
1651663110000|2022-05-04 11:18:30|10539.57|10539.57|10539.64|10539.64|10540.09|10540.09|10539.5|10539.5|0
1651663120000|2022-05-04 11:18:40|10539.38|10539.38|10539.59|10539.59|10539.59|10539.59|10539.38|10539.38|0
1651663130000|2022-05-04 11:18:50|10539.85|10539.85|10539.28|10539.28|10539.85|10539.85|10539.28|10539.28|0
1651663140000|2022-05-04 11:19:00|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|0
1651663160000|2022-05-04 11:19:20|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|10538.55|0
1651663170000|2022-05-04 11:19:30|10537.91|10537.91|10537.49|10537.49|10537.91|10537.91|10537.49|10537.49|0
1651663210000|2022-05-04 11:20:10|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|0
1651663220000|2022-05-04 11:20:20|10538.36|10538.36|10538.17|10538.17|10538.36|10538.36|10538.17|10538.17|0
1651663230000|2022-05-04 11:20:30|10538.06|10538.06|10538.06|10538.06|10538.06|10538.06|10538.06|10538.06|0
1651663240000|2022-05-04 11:20:40|10538.48|10538.48|10538.27|10538.27|10538.48|10538.48|10538.27|10538.27|0
1651663250000|2022-05-04 11:20:50|10538.48|10538.48|10538.48|10538.48|10538.48|10538.48|10538.48|10538.48|0
1651663290000|2022-05-04 11:21:30|10538.61|10538.61|10538.48|10538.48|10538.61|10538.61|10538.48|10538.48|0
1651663300000|2022-05-04 11:21:40|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|10538.95|0
1651663310000|2022-05-04 11:21:50|10538.74|10538.74|10539.75|10539.75|10539.75|10539.75|10538.74|10538.74|0
1651663320000|2022-05-04 11:22:00|10539.65|10539.65|10540.19|10540.19|10540.19|10540.19|10539.65|10539.65|0
1651663330000|2022-05-04 11:22:10|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|10540.45|0
1651663340000|2022-05-04 11:22:20|10540.87|10540.87|10541.08|10541.08|10541.08|10541.08|10540.87|10540.87|0
1651663350000|2022-05-04 11:22:30|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|10540.83|0
1651663370000|2022-05-04 11:22:50|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|10541.77|0
1651663380000|2022-05-04 11:23:00|10541.57|10541.57|10541.57|10541.57|10541.91|10541.91|10541.57|10541.57|0
1651663390000|2022-05-04 11:23:10|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|0
1651663410000|2022-05-04 11:23:30|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|10541.04|0
1651663420000|2022-05-04 11:23:40|10540.78|10540.78|10542.73|10542.73|10542.73|10542.73|10540.66|10540.66|0
1651663440000|2022-05-04 11:24:00|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|0
1651663450000|2022-05-04 11:24:10|10543.6|10543.6|10543.6|10543.6|10543.6|10543.6|10543.6|10543.6|0
1651663460000|2022-05-04 11:24:20|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|10543.48|0
1651663470000|2022-05-04 11:24:30|10543.9|10543.9|10544.46|10544.46|10544.55|10544.55|10543.9|10543.9|0
1651663480000|2022-05-04 11:24:40|10545.41|10545.41|10545.29|10545.29|10545.41|10545.41|10545.29|10545.29|0
1651663490000|2022-05-04 11:24:50|10545.69|10545.69|10546.09|10546.09|10546.09|10546.09|10545.69|10545.69|0
1651663500000|2022-05-04 11:25:00|10546.43|10546.43|10545.96|10545.96|10546.43|10546.43|10545.96|10545.96|0
1651663510000|2022-05-04 11:25:10|10546.94|10546.94|10548.32|10548.32|10548.32|10548.32|10546.94|10546.94|0
1651663520000|2022-05-04 11:25:20|10548.2|10548.2|10546.95|10546.95|10548.2|10548.2|10546.95|10546.95|0
1651663530000|2022-05-04 11:25:30|10547.01|10547.01|10546.76|10546.76|10547.01|10547.01|10546.76|10546.76|0
1651663540000|2022-05-04 11:25:40|10546.67|10546.67|10546.33|10546.33|10546.67|10546.67|10546.17|10546.17|0
1651663550000|2022-05-04 11:25:50|10546.13|10546.13|10546.63|10546.63|10546.63|10546.63|10546.13|10546.13|0
1651663560000|2022-05-04 11:26:00|10545.65|10545.65|10542.45|10542.45|10545.65|10545.65|10541.97|10541.97|0
1651663580000|2022-05-04 11:26:20|10543.42|10543.42|10542.92|10542.92|10543.42|10543.42|10542.92|10542.92|0
1651663590000|2022-05-04 11:26:30|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|0
1651663600000|2022-05-04 11:26:40|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|10542.68|0
1651663610000|2022-05-04 11:26:50|10543.07|10543.07|10543.47|10543.47|10543.47|10543.47|10543.07|10543.07|0
1651663620000|2022-05-04 11:27:00|10543.87|10543.87|10544.57|10544.57|10544.57|10544.57|10543.87|10543.87|0
1651663630000|2022-05-04 11:27:10|10547.5|10547.5|10547.5|10547.5|10547.5|10547.5|10547.5|10547.5|0
1651663640000|2022-05-04 11:27:20|10547.27|10547.27|10547.55|10547.55|10547.67|10547.67|10547.27|10547.27|0
1651663650000|2022-05-04 11:27:30|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|10547.38|0
1651663670000|2022-05-04 11:27:50|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|10547.64|0
1651663680000|2022-05-04 11:28:00|10547.95|10547.95|10549.3|10549.3|10549.35|10549.35|10547.95|10547.95|0
1651663710000|2022-05-04 11:28:30|10549.56|10549.56|10549.68|10549.68|10549.68|10549.68|10549.56|10549.56|0
1651663720000|2022-05-04 11:28:40|10549.28|10549.28|10549.08|10549.08|10549.28|10549.28|10549.08|10549.08|0
1651663740000|2022-05-04 11:29:00|10550.09|10550.09|10550.77|10550.77|10550.77|10550.77|10550.09|10550.09|0
1651663760000|2022-05-04 11:29:20|10550.62|10550.62|10550.96|10550.96|10550.96|10550.96|10550.62|10550.62|0
1651663770000|2022-05-04 11:29:30|10550.83|10550.83|10550.83|10550.83|10550.83|10550.83|10550.83|10550.83|0
1651663780000|2022-05-04 11:29:40|10550.36|10550.36|10549.86|10549.86|10550.36|10550.36|10549.86|10549.86|0
1651663790000|2022-05-04 11:29:50|10549.74|10549.74|10549.43|10549.43|10549.74|10549.74|10549.43|10549.43|0
1651663800000|2022-05-04 11:30:00|10549.32|10549.32|10549.34|10549.34|10549.34|10549.34|10548.57|10548.57|0
1651663840000|2022-05-04 11:30:40|10549.13|10549.13|10547.81|10547.81|10549.13|10549.13|10547.81|10547.81|0
1651663850000|2022-05-04 11:30:50|10547.34|10547.34|10546.84|10546.84|10547.34|10547.34|10546.84|10546.84|0
1651663860000|2022-05-04 11:31:00|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|0
1651663870000|2022-05-04 11:31:10|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|0
1651663880000|2022-05-04 11:31:20|10546.04|10546.04|10546.04|10546.04|10546.04|10546.04|10546.04|10546.04|0
1651663900000|2022-05-04 11:31:40|10545.88|10545.88|10545.88|10545.88|10545.88|10545.88|10545.88|10545.88|0
1651663920000|2022-05-04 11:32:00|10544.91|10544.91|10544.41|10544.41|10544.91|10544.91|10544.41|10544.41|0
1651663940000|2022-05-04 11:32:20|10544.25|10544.25|10544.22|10544.22|10544.48|10544.48|10544.22|10544.22|0
1651663980000|2022-05-04 11:33:00|10544.01|10544.01|10543.61|10543.61|10544.54|10544.54|10543.61|10543.61|0
1651663990000|2022-05-04 11:33:10|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|0
1651664000000|2022-05-04 11:33:20|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|10543.07|0
1651664010000|2022-05-04 11:33:30|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|0
1651664020000|2022-05-04 11:33:40|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|0
1651664030000|2022-05-04 11:33:50|10543.7|10543.7|10543.7|10543.7|10543.7|10543.7|10543.7|10543.7|0
1651664040000|2022-05-04 11:34:00|10543.65|10543.65|10543.11|10543.11|10543.65|10543.65|10543.11|10543.11|0
1651664060000|2022-05-04 11:34:20|10543.51|10543.51|10543.73|10543.73|10543.73|10543.73|10543.51|10543.51|0
1651664070000|2022-05-04 11:34:30|10543.8|10543.8|10544.04|10544.04|10544.04|10544.04|10543.8|10543.8|0
1651664080000|2022-05-04 11:34:40|10543.92|10543.92|10543.92|10543.92|10543.92|10543.92|10543.92|10543.92|0
1651664090000|2022-05-04 11:34:50|10544.17|10544.17|10544.38|10544.38|10544.38|10544.38|10544.17|10544.17|0
1651664110000|2022-05-04 11:35:10|10544.49|10544.49|10544.25|10544.25|10544.49|10544.49|10544.25|10544.25|0
1651664120000|2022-05-04 11:35:20|10544.33|10544.33|10543|10543|10544.33|10544.33|10543|10543|0
1651664130000|2022-05-04 11:35:30|10542.66|10542.66|10542.79|10542.79|10542.79|10542.79|10542.66|10542.66|0
1651664140000|2022-05-04 11:35:40|10542.71|10542.71|10542.69|10542.69|10542.71|10542.71|10542.69|10542.69|0
1651664190000|2022-05-04 11:36:30|10543.03|10543.03|10544.51|10544.51|10544.51|10544.51|10543.03|10543.03|0
1651664200000|2022-05-04 11:36:40|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|10544.38|0
1651664210000|2022-05-04 11:36:50|10544.29|10544.29|10544.06|10544.06|10544.29|10544.29|10544.06|10544.06|0
1651664230000|2022-05-04 11:37:10|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|0
1651664240000|2022-05-04 11:37:20|10544.07|10544.07|10544.07|10544.07|10544.07|10544.07|10544.07|10544.07|0
1651664260000|2022-05-04 11:37:40|10543.95|10543.95|10543.74|10543.74|10543.95|10543.95|10543.74|10543.74|0
1651664280000|2022-05-04 11:38:00|10543.85|10543.85|10543.85|10543.85|10543.85|10543.85|10543.85|10543.85|0
1651664300000|2022-05-04 11:38:20|10543.93|10543.93|10545.64|10545.64|10546.17|10546.17|10543.93|10543.93|0
1651664310000|2022-05-04 11:38:30|10544.64|10544.64|10544.84|10544.84|10544.84|10544.84|10544.64|10544.64|0
1651664340000|2022-05-04 11:39:00|10545.32|10545.32|10545.32|10545.32|10545.32|10545.32|10545.32|10545.32|0
1651664370000|2022-05-04 11:39:30|10544.34|10544.34|10544.34|10544.34|10544.46|10544.46|10544.34|10544.34|0
1651664380000|2022-05-04 11:39:40|10543.87|10543.87|10543.6|10543.6|10543.87|10543.87|10543.6|10543.6|0
1651664390000|2022-05-04 11:39:50|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|10543.65|0
1651664400000|2022-05-04 11:40:00|10543.67|10543.67|10543.05|10543.05|10543.67|10543.67|10543.05|10543.05|0
1651664410000|2022-05-04 11:40:10|10542.89|10542.89|10542.49|10542.49|10542.89|10542.89|10542.49|10542.49|0
1651664420000|2022-05-04 11:40:20|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|0
1651664430000|2022-05-04 11:40:30|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|0
1651664440000|2022-05-04 11:40:40|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|10542.61|0
1651664450000|2022-05-04 11:40:50|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|10541.63|0
1651664460000|2022-05-04 11:41:00|10541.54|10541.54|10540.75|10540.75|10541.54|10541.54|10540.75|10540.75|0
1651664470000|2022-05-04 11:41:10|10540.27|10540.27|10541.25|10541.25|10541.25|10541.25|10540.27|10540.27|0
1651664480000|2022-05-04 11:41:20|10542.2|10542.2|10542.13|10542.13|10542.2|10542.2|10542.13|10542.13|0
1651664490000|2022-05-04 11:41:30|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|0
1651664510000|2022-05-04 11:41:50|10541.85|10541.85|10541.7|10541.7|10541.85|10541.85|10541.7|10541.7|0
1651664520000|2022-05-04 11:42:00|10541.54|10541.54|10541.38|10541.38|10542.01|10542.01|10540.6|10540.6|0
1651664530000|2022-05-04 11:42:10|10541.49|10541.49|10541.86|10541.86|10541.86|10541.86|10541.49|10541.49|0
1651664550000|2022-05-04 11:42:30|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|10541.66|0
1651664560000|2022-05-04 11:42:40|10541.53|10541.53|10541.3|10541.3|10541.53|10541.53|10541.3|10541.3|0
1651664590000|2022-05-04 11:43:10|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|0
1651664610000|2022-05-04 11:43:30|10540.79|10540.79|10542.74|10542.74|10542.74|10542.74|10540.79|10540.79|0
1651664620000|2022-05-04 11:43:40|10542.51|10542.51|10542.51|10542.51|10542.51|10542.51|10542.51|10542.51|0
1651664630000|2022-05-04 11:43:50|10542.74|10542.74|10543|10543|10543|10543|10542.74|10542.74|0
1651664640000|2022-05-04 11:44:00|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|10542.88|0
1651664650000|2022-05-04 11:44:10|10542.76|10542.76|10542.29|10542.29|10542.76|10542.76|10542.29|10542.29|0
1651664660000|2022-05-04 11:44:20|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|10542.15|0
1651664680000|2022-05-04 11:44:40|10542.04|10542.04|10541.78|10541.78|10542.04|10542.04|10541.78|10541.78|0
1651664690000|2022-05-04 11:44:50|10542.19|10542.19|10542.58|10542.58|10542.58|10542.58|10542.19|10542.19|0
1651664700000|2022-05-04 11:45:00|10542.47|10542.47|10542.47|10542.47|10542.47|10542.47|10542.31|10542.31|0
1651664710000|2022-05-04 11:45:10|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|0
1651664720000|2022-05-04 11:45:20|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|10541.86|0
1651664730000|2022-05-04 11:45:30|10541.73|10541.73|10541.19|10541.19|10541.73|10541.73|10541.19|10541.19|0
1651664760000|2022-05-04 11:46:00|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|0
1651664770000|2022-05-04 11:46:10|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|10541.46|0
1651664780000|2022-05-04 11:46:20|10541.82|10541.82|10541.98|10541.98|10541.98|10541.98|10541.82|10541.82|0
1651664790000|2022-05-04 11:46:30|10542.14|10542.14|10542.54|10542.54|10542.54|10542.54|10542.14|10542.14|0
1651664800000|2022-05-04 11:46:40|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|10542.66|0
1651664810000|2022-05-04 11:46:50|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|10542.7|10542.7|0
1651664820000|2022-05-04 11:47:00|10540.87|10540.87|10540.21|10540.21|10540.87|10540.87|10540.13|10540.13|0
1651664850000|2022-05-04 11:47:30|10540|10540|10540|10540|10540|10540|10540|10540|0
1651664860000|2022-05-04 11:47:40|10539.9|10539.9|10539.9|10539.9|10539.9|10539.9|10539.9|10539.9|0
1651664880000|2022-05-04 11:48:00|10539.97|10539.97|10539.77|10539.77|10539.97|10539.97|10539.77|10539.77|0
1651664890000|2022-05-04 11:48:10|10539.98|10539.98|10541.26|10541.26|10541.26|10541.26|10539.98|10539.98|0
1651664900000|2022-05-04 11:48:20|10541.36|10541.36|10541.76|10541.76|10541.76|10541.76|10541.36|10541.36|0
1651664910000|2022-05-04 11:48:30|10541.88|10541.88|10542.57|10542.57|10542.57|10542.57|10541.88|10541.88|0
1651664920000|2022-05-04 11:48:40|10543.51|10543.51|10543.56|10543.56|10543.56|10543.56|10543.51|10543.51|0
1651664950000|2022-05-04 11:49:10|10543.69|10543.69|10543.69|10543.69|10543.69|10543.69|10543.69|10543.69|0
1651664960000|2022-05-04 11:49:20|10543.61|10543.61|10543.76|10543.76|10543.76|10543.76|10543.61|10543.61|0
1651664970000|2022-05-04 11:49:30|10543.55|10543.55|10543.21|10543.21|10543.55|10543.55|10543.21|10543.21|0
1651664980000|2022-05-04 11:49:40|10543.09|10543.09|10543.09|10543.09|10543.09|10543.09|10543.09|10543.09|0
1651665000000|2022-05-04 11:50:00|10542.15|10542.15|10542.62|10542.62|10542.62|10542.62|10542.15|10542.15|0
1651665010000|2022-05-04 11:50:10|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|0
1651665020000|2022-05-04 11:50:20|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|10542.35|0
1651665060000|2022-05-04 11:51:00|10542.14|10542.14|10542.14|10542.14|10542.14|10542.14|10542.14|10542.14|0
1651665070000|2022-05-04 11:51:10|10542.05|10542.05|10541.63|10541.63|10542.05|10542.05|10541.63|10541.63|0
1651665080000|2022-05-04 11:51:20|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|0
1651665090000|2022-05-04 11:51:30|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|10542.28|0
1651665100000|2022-05-04 11:51:40|10541.88|10541.88|10542.44|10542.44|10542.44|10542.44|10541.75|10541.75|0
1651665120000|2022-05-04 11:52:00|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|0
1651665130000|2022-05-04 11:52:10|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1651665140000|2022-05-04 11:52:20|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|10542.33|0
1651665150000|2022-05-04 11:52:30|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|10542.23|0
1651665160000|2022-05-04 11:52:40|10542.44|10542.44|10542.31|10542.31|10542.44|10542.44|10542.31|10542.31|0
1651665170000|2022-05-04 11:52:50|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|0
1651665180000|2022-05-04 11:53:00|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1651665190000|2022-05-04 11:53:10|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|0
1651665200000|2022-05-04 11:53:20|10541.77|10541.77|10541.27|10541.27|10541.77|10541.77|10541.27|10541.27|0
1651665220000|2022-05-04 11:53:40|10541.06|10541.06|10541.27|10541.27|10541.27|10541.27|10541.06|10541.06|0
1651665230000|2022-05-04 11:53:50|10541.53|10541.53|10541.53|10541.53|10541.53|10541.53|10541.53|10541.53|0
1651665240000|2022-05-04 11:54:00|10541.06|10541.06|10541.73|10541.73|10541.73|10541.73|10541.06|10541.06|0
1651665260000|2022-05-04 11:54:20|10542.14|10542.14|10542.14|10542.14|10542.14|10542.14|10542.02|10542.02|0
1651665280000|2022-05-04 11:54:40|10542.01|10542.01|10541.65|10541.65|10542.01|10542.01|10541.65|10541.65|0
1651665300000|2022-05-04 11:55:00|10541.54|10541.54|10541.4|10541.4|10541.54|10541.54|10541.33|10541.33|0
1651665340000|2022-05-04 11:55:40|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|0
1651665360000|2022-05-04 11:56:00|10541.03|10541.03|10541.15|10541.15|10541.15|10541.15|10541.03|10541.03|0
1651665380000|2022-05-04 11:56:20|10540.75|10540.75|10540.75|10540.75|10540.75|10540.75|10540.75|10540.75|0
1651665390000|2022-05-04 11:56:30|10540.95|10540.95|10540.84|10540.84|10540.95|10540.95|10540.84|10540.84|0
1651665400000|2022-05-04 11:56:40|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|10540.71|0
1651665410000|2022-05-04 11:56:50|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|0
1651665420000|2022-05-04 11:57:00|10539.97|10539.97|10539.97|10539.97|10539.97|10539.97|10539.97|10539.97|0
1651665430000|2022-05-04 11:57:10|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|0
1651665450000|2022-05-04 11:57:30|10539.83|10539.83|10539.62|10539.62|10539.83|10539.83|10539.62|10539.62|0
1651665460000|2022-05-04 11:57:40|10540.42|10540.42|10540.42|10540.42|10540.42|10540.42|10540.42|10540.42|0
1651665470000|2022-05-04 11:57:50|10541.36|10541.36|10541.84|10541.84|10541.84|10541.84|10541.36|10541.36|0
1651665480000|2022-05-04 11:58:00|10540.89|10540.89|10542.85|10542.85|10542.85|10542.85|10540.89|10540.89|0
1651665490000|2022-05-04 11:58:10|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|10543.1|0
1651665500000|2022-05-04 11:58:20|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|0
1651665510000|2022-05-04 11:58:30|10543.22|10543.22|10543.22|10543.22|10543.22|10543.22|10543.22|10543.22|0
1651665530000|2022-05-04 11:58:50|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|10543.35|0
1651665540000|2022-05-04 11:59:00|10542.37|10542.37|10542.37|10542.37|10542.37|10542.37|10542.37|10542.37|0
1651665550000|2022-05-04 11:59:10|10542.44|10542.44|10542.58|10542.58|10542.58|10542.58|10542.44|10542.44|0
1651665560000|2022-05-04 11:59:20|10543.05|10543.05|10544.17|10544.17|10544.17|10544.17|10543.05|10543.05|0
1651665570000|2022-05-04 11:59:30|10544.4|10544.4|10544.5|10544.5|10544.78|10544.78|10544.4|10544.4|0
1651665580000|2022-05-04 11:59:40|10544.35|10544.35|10544.12|10544.12|10544.43|10544.43|10544.12|10544.12|0
1651665590000|2022-05-04 11:59:50|10544.32|10544.32|10544.38|10544.38|10544.38|10544.38|10544.19|10544.19|0
1651665600000|2022-05-04 12:00:00|10544.76|10544.76|10544.99|10544.99|10544.99|10544.99|10544.68|10544.68|0
1651665610000|2022-05-04 12:00:10|10544.9|10544.9|10544.9|10544.9|10544.9|10544.9|10544.9|10544.9|0
1651665620000|2022-05-04 12:00:20|10544.59|10544.59|10544.47|10544.47|10544.59|10544.59|10544.47|10544.47|0
1651665650000|2022-05-04 12:00:50|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|10544.26|0
1651665660000|2022-05-04 12:01:00|10544.15|10544.15|10544.62|10544.62|10544.62|10544.62|10544.15|10544.15|0
1651665670000|2022-05-04 12:01:10|10544.82|10544.82|10545.16|10545.16|10545.16|10545.16|10544.82|10544.82|0
1651665680000|2022-05-04 12:01:20|10545.26|10545.26|10545.57|10545.57|10545.57|10545.57|10545.26|10545.26|0
1651665710000|2022-05-04 12:01:50|10544.15|10544.15|10543.46|10543.46|10544.15|10544.15|10543.09|10543.09|0
1651665720000|2022-05-04 12:02:00|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|10542.99|0
1651665730000|2022-05-04 12:02:10|10543.46|10543.46|10543.59|10543.59|10543.59|10543.59|10543.46|10543.46|0
1651665760000|2022-05-04 12:02:40|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|10543.39|0
1651665770000|2022-05-04 12:02:50|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|10543.2|0
1651665780000|2022-05-04 12:03:00|10543.38|10543.38|10543.13|10543.13|10543.38|10543.38|10543.13|10543.13|0
1651665790000|2022-05-04 12:03:10|10542.15|10542.15|10542.02|10542.02|10542.15|10542.15|10542.02|10542.02|0
1651665800000|2022-05-04 12:03:20|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|10541.88|0
1651665810000|2022-05-04 12:03:30|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|0
1651665890000|2022-05-04 12:04:50|10542.18|10542.18|10541.91|10541.91|10542.18|10542.18|10541.31|10541.31|0
1651665900000|2022-05-04 12:05:00|10542.17|10542.17|10541.48|10541.48|10542.17|10542.17|10541.48|10541.48|0
1651665910000|2022-05-04 12:05:10|10541.13|10541.13|10541.38|10541.38|10541.38|10541.38|10541.13|10541.13|0
1651665920000|2022-05-04 12:05:20|10541.17|10541.17|10540.65|10540.65|10541.17|10541.17|10540.65|10540.65|0
1651665930000|2022-05-04 12:05:30|10540.77|10540.77|10540.77|10540.77|10540.77|10540.77|10540.56|10540.56|0
1651665940000|2022-05-04 12:05:40|10540.9|10540.9|10541.38|10541.38|10541.38|10541.38|10540.9|10540.9|0
1651665950000|2022-05-04 12:05:50|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|10541.59|0
1651665990000|2022-05-04 12:06:30|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|0
1651666000000|2022-05-04 12:06:40|10541.49|10541.49|10542.93|10542.93|10542.93|10542.93|10541.49|10541.49|0
1651666010000|2022-05-04 12:06:50|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|10543.18|0
1651666020000|2022-05-04 12:07:00|10542.98|10542.98|10542.85|10542.85|10542.98|10542.98|10542.85|10542.85|0
1651666040000|2022-05-04 12:07:20|10542.74|10542.74|10542.83|10542.83|10542.83|10542.83|10542.74|10542.74|0
1651666130000|2022-05-04 12:08:50|10543.04|10543.04|10540.32|10540.32|10543.04|10543.04|10540.32|10540.32|0
1651666140000|2022-05-04 12:09:00|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|10540.53|0
1651666170000|2022-05-04 12:09:30|10542.19|10542.19|10544.12|10544.12|10544.12|10544.12|10542.19|10542.19|0
1651666180000|2022-05-04 12:09:40|10545.06|10545.06|10545.54|10545.54|10545.54|10545.54|10545.06|10545.06|0
1651666190000|2022-05-04 12:09:50|10544.56|10544.56|10544.35|10544.35|10544.56|10544.56|10544.35|10544.35|0
1651666200000|2022-05-04 12:10:00|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|10544.19|0
1651666210000|2022-05-04 12:10:10|10544.03|10544.03|10543.21|10543.21|10544.19|10544.19|10543.21|10543.21|0
1651666230000|2022-05-04 12:10:30|10543.47|10543.47|10543.81|10543.81|10543.81|10543.81|10543.47|10543.47|0
1651666240000|2022-05-04 12:10:40|10543.88|10543.88|10543.63|10543.63|10543.88|10543.88|10543.63|10543.63|0
1651666250000|2022-05-04 12:10:50|10543.48|10543.48|10543.3|10543.3|10543.55|10543.55|10543.3|10543.3|0
1651666260000|2022-05-04 12:11:00|10541.41|10541.41|10541.24|10541.24|10541.41|10541.41|10541.24|10541.24|0
1651666280000|2022-05-04 12:11:20|10540.29|10540.29|10540.29|10540.29|10540.29|10540.29|10540.29|10540.29|0
1651666290000|2022-05-04 12:11:30|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|0
1651666300000|2022-05-04 12:11:40|10540.29|10540.29|10540.03|10540.03|10540.7|10540.7|10540.03|10540.03|0
1651666330000|2022-05-04 12:12:10|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|10541.01|0
1651666340000|2022-05-04 12:12:20|10540.06|10540.06|10540.54|10540.54|10540.54|10540.54|10540.06|10540.06|0
1651666350000|2022-05-04 12:12:30|10540.12|10540.12|10540.59|10540.59|10540.59|10540.59|10540.12|10540.12|0
1651666390000|2022-05-04 12:13:10|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|0
1651666400000|2022-05-04 12:13:20|10540.24|10540.24|10544.84|10544.84|10544.84|10544.84|10540.24|10540.24|0
1651666410000|2022-05-04 12:13:30|10544.96|10544.96|10547.33|10547.33|10547.33|10547.33|10544.96|10544.96|0
1651666420000|2022-05-04 12:13:40|10546.86|10546.86|10546.69|10546.69|10546.86|10546.86|10546.69|10546.69|0
1651666470000|2022-05-04 12:14:30|10545.72|10545.72|10545.24|10545.24|10545.72|10545.72|10545.24|10545.24|0
1651666480000|2022-05-04 12:14:40|10544.74|10544.74|10545.07|10545.07|10545.07|10545.07|10544.74|10544.74|0
1651666490000|2022-05-04 12:14:50|10545.47|10545.47|10545.36|10545.36|10545.47|10545.47|10545.13|10545.13|0
1651666500000|2022-05-04 12:15:00|10545.01|10545.01|10545.57|10545.57|10545.57|10545.57|10544.92|10544.92|0
1651666520000|2022-05-04 12:15:20|10545.69|10545.69|10546.27|10546.27|10546.27|10546.27|10545.69|10545.69|0
1651666530000|2022-05-04 12:15:30|10546.78|10546.78|10546.61|10546.61|10546.78|10546.78|10546.36|10546.36|0
1651666540000|2022-05-04 12:15:40|10546.64|10546.64|10546.94|10546.94|10546.99|10546.99|10546.64|10546.64|0
1651666550000|2022-05-04 12:15:50|10546.74|10546.74|10546.74|10546.74|10546.74|10546.74|10546.74|10546.74|0
1651666560000|2022-05-04 12:16:00|10547.08|10547.08|10547.08|10547.08|10547.08|10547.08|10547.08|10547.08|0
1651666570000|2022-05-04 12:16:10|10547.24|10547.24|10547.04|10547.04|10547.34|10547.34|10547.04|10547.04|0
1651666580000|2022-05-04 12:16:20|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|10546.9|0
1651666590000|2022-05-04 12:16:30|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|0
1651666620000|2022-05-04 12:17:00|10546.25|10546.25|10546.01|10546.01|10546.25|10546.25|10546.01|10546.01|0
1651666630000|2022-05-04 12:17:10|10546.08|10546.08|10546.67|10546.67|10546.74|10546.74|10546.08|10546.08|0
1651666640000|2022-05-04 12:17:20|10547.14|10547.14|10547.13|10547.13|10547.36|10547.36|10546.88|10546.88|0
1651666660000|2022-05-04 12:17:40|10547.01|10547.01|10548.46|10548.46|10548.46|10548.46|10547.01|10547.01|0
1651666670000|2022-05-04 12:17:50|10548.66|10548.66|10548.22|10548.22|10549.2|10549.2|10548.22|10548.22|0
1651666680000|2022-05-04 12:18:00|10550.2|10550.2|10550.2|10550.2|10550.2|10550.2|10550.2|10550.2|0
1651666700000|2022-05-04 12:18:20|10550.67|10550.67|10550.79|10550.79|10550.79|10550.79|10550.67|10550.67|0
1651666710000|2022-05-04 12:18:30|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|10551.31|0
1651666720000|2022-05-04 12:18:40|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|0
1651666730000|2022-05-04 12:18:50|10552.17|10552.17|10552.17|10552.17|10552.17|10552.17|10552.17|10552.17|0
1651666740000|2022-05-04 12:19:00|10551.91|10551.91|10551.86|10551.86|10552.12|10552.12|10551.64|10551.64|0
1651666760000|2022-05-04 12:19:20|10550.91|10550.91|10550.91|10550.91|10550.91|10550.91|10550.91|10550.91|0
1651666770000|2022-05-04 12:19:30|10551.01|10551.01|10551.01|10551.01|10551.01|10551.01|10551.01|10551.01|0
1651666780000|2022-05-04 12:19:40|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1651666790000|2022-05-04 12:19:50|10550.97|10550.97|10551.04|10551.04|10551.04|10551.04|10550.97|10550.97|0
1651666800000|2022-05-04 12:20:00|10551.35|10551.35|10551.47|10551.47|10551.47|10551.47|10551.21|10551.21|0
1651666810000|2022-05-04 12:20:10|10551.57|10551.57|10551.37|10551.37|10551.57|10551.57|10551.37|10551.37|0
1651666820000|2022-05-04 12:20:20|10551.87|10551.87|10551.67|10551.67|10551.87|10551.87|10551.67|10551.67|0
1651666830000|2022-05-04 12:20:30|10551.9|10551.9|10552.31|10552.31|10552.31|10552.31|10551.9|10551.9|0
1651666840000|2022-05-04 12:20:40|10552.18|10552.18|10552.65|10552.65|10552.65|10552.65|10552.18|10552.18|0
1651666850000|2022-05-04 12:20:50|10553.63|10553.63|10553.75|10553.75|10553.75|10553.75|10553.63|10553.63|0
1651666860000|2022-05-04 12:21:00|10552.77|10552.77|10551.79|10551.79|10552.77|10552.77|10551.79|10551.79|0
1651666870000|2022-05-04 12:21:10|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|0
1651666880000|2022-05-04 12:21:20|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|0
1651666890000|2022-05-04 12:21:30|10551.66|10551.66|10550.69|10550.69|10551.66|10551.66|10550.69|10550.69|0
1651666900000|2022-05-04 12:21:40|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|0
1651666910000|2022-05-04 12:21:50|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|0
1651666920000|2022-05-04 12:22:00|10550.64|10550.64|10551.62|10551.62|10551.62|10551.62|10550.64|10550.64|0
1651666930000|2022-05-04 12:22:10|10551.12|10551.12|10551|10551|10551.12|10551.12|10551|10551|0
1651666940000|2022-05-04 12:22:20|10551.5|10551.5|10551.5|10551.5|10551.5|10551.5|10551.5|10551.5|0
1651666950000|2022-05-04 12:22:30|10551.2|10551.2|10551.32|10551.32|10551.32|10551.32|10551.2|10551.2|0
1651666970000|2022-05-04 12:22:50|10551.53|10551.53|10551.83|10551.83|10551.83|10551.83|10551.36|10551.36|0
1651666980000|2022-05-04 12:23:00|10551.36|10551.36|10552.5|10552.5|10552.5|10552.5|10551.36|10551.36|0
1651666990000|2022-05-04 12:23:10|10552.73|10552.73|10552.99|10552.99|10552.99|10552.99|10552.73|10552.73|0
1651667000000|2022-05-04 12:23:20|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|0
1651667030000|2022-05-04 12:23:50|10552.85|10552.85|10554.33|10554.33|10554.45|10554.45|10552.85|10552.85|0
1651667050000|2022-05-04 12:24:10|10553.69|10553.69|10553.69|10553.69|10553.69|10553.69|10553.69|10553.69|0
1651667070000|2022-05-04 12:24:30|10552.72|10552.72|10552.51|10552.51|10552.72|10552.72|10552.51|10552.51|0
1651667080000|2022-05-04 12:24:40|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|10552.3|0
1651667090000|2022-05-04 12:24:50|10552.18|10552.18|10552.18|10552.18|10552.18|10552.18|10552.18|10552.18|0
1651667100000|2022-05-04 12:25:00|10552.1|10552.1|10551.34|10551.34|10552.1|10552.1|10551.34|10551.34|0
1651667110000|2022-05-04 12:25:10|10551.43|10551.43|10551.62|10551.62|10551.62|10551.62|10551.43|10551.43|0
1651667130000|2022-05-04 12:25:30|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|10551.87|0
1651667150000|2022-05-04 12:25:50|10551.48|10551.48|10550.48|10550.48|10551.48|10551.48|10550.48|10550.48|0
1651667160000|2022-05-04 12:26:00|10550.74|10550.74|10550.48|10550.48|10550.74|10550.74|10550.48|10550.48|0
1651667170000|2022-05-04 12:26:10|10550.32|10550.32|10550.06|10550.06|10550.32|10550.32|10550.06|10550.06|0
1651667180000|2022-05-04 12:26:20|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|0
1651667190000|2022-05-04 12:26:30|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|0
1651667200000|2022-05-04 12:26:40|10548.74|10548.74|10548.95|10548.95|10548.95|10548.95|10548.74|10548.74|0
1651667210000|2022-05-04 12:26:50|10549.45|10549.45|10549.45|10549.45|10549.45|10549.45|10549.45|10549.45|0
1651667220000|2022-05-04 12:27:00|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|10549.61|0
1651667260000|2022-05-04 12:27:40|10550.09|10550.09|10546.7|10546.7|10550.09|10550.09|10545.73|10545.73|0
1651667270000|2022-05-04 12:27:50|10546.58|10546.58|10546.58|10546.58|10546.58|10546.58|10546.58|10546.58|0
1651667280000|2022-05-04 12:28:00|10546.84|10546.84|10546.67|10546.67|10546.84|10546.84|10546.67|10546.67|0
1651667290000|2022-05-04 12:28:10|10547.14|10547.14|10547.14|10547.14|10547.14|10547.14|10547.14|10547.14|0
1651667300000|2022-05-04 12:28:20|10546.75|10546.75|10545.4|10545.4|10546.75|10546.75|10545.4|10545.4|0
1651667320000|2022-05-04 12:28:40|10545.33|10545.33|10544.85|10544.85|10545.33|10545.33|10544.85|10544.85|0
1651667330000|2022-05-04 12:28:50|10544.6|10544.6|10544.39|10544.39|10544.6|10544.6|10544.39|10544.39|0
1651667340000|2022-05-04 12:29:00|10544.28|10544.28|10544.25|10544.25|10544.37|10544.37|10544.25|10544.25|0
1651667350000|2022-05-04 12:29:10|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1651667370000|2022-05-04 12:29:30|10544.93|10544.93|10543.74|10543.74|10544.93|10544.93|10543.74|10543.74|0
1651667380000|2022-05-04 12:29:40|10543.34|10543.34|10543.27|10543.27|10543.34|10543.34|10543.27|10543.27|0
1651667400000|2022-05-04 12:30:00|10542.8|10542.8|10542.34|10542.34|10543.16|10543.16|10542.34|10542.34|0
1651667410000|2022-05-04 12:30:10|10540.39|10540.39|10540.39|10540.39|10541.36|10541.36|10540.39|10540.39|0
1651667420000|2022-05-04 12:30:20|10539.99|10539.99|10539.61|10539.61|10539.99|10539.99|10539.61|10539.61|0
1651667430000|2022-05-04 12:30:30|10538.92|10538.92|10538.5|10538.5|10538.92|10538.92|10538.5|10538.5|0
1651667440000|2022-05-04 12:30:40|10538.02|10538.02|10538.6|10538.6|10539.98|10539.98|10538.02|10538.02|0
1651667450000|2022-05-04 12:30:50|10539|10539|10539|10539|10539|10539|10539|10539|0
1651667460000|2022-05-04 12:31:00|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|0
1651667480000|2022-05-04 12:31:20|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|10540.37|0
1651667510000|2022-05-04 12:31:50|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|10540.72|0
1651667530000|2022-05-04 12:32:10|10541.7|10541.7|10543.35|10543.35|10543.35|10543.35|10541.22|10541.22|0
1651667550000|2022-05-04 12:32:30|10543.47|10543.47|10543.95|10543.95|10543.95|10543.95|10543.47|10543.47|0
1651667560000|2022-05-04 12:32:40|10543.8|10543.8|10543.73|10543.73|10543.8|10543.8|10543.73|10543.73|0
1651667570000|2022-05-04 12:32:50|10543.75|10543.75|10544.2|10544.2|10544.2|10544.2|10543.75|10543.75|0
1651667580000|2022-05-04 12:33:00|10544.32|10544.32|10544.54|10544.54|10544.54|10544.54|10544.32|10544.32|0
1651667590000|2022-05-04 12:33:10|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|10544.77|0
1651667600000|2022-05-04 12:33:20|10544.66|10544.66|10545.72|10545.72|10545.72|10545.72|10544.66|10544.66|0
1651667610000|2022-05-04 12:33:30|10546.07|10546.07|10546.07|10546.07|10546.07|10546.07|10546.07|10546.07|0
1651667620000|2022-05-04 12:33:40|10546.7|10546.7|10549.41|10549.41|10549.41|10549.41|10546.7|10546.7|0
1651667630000|2022-05-04 12:33:50|10549.88|10549.88|10548.06|10548.06|10549.88|10549.88|10548.06|10548.06|0
1651667640000|2022-05-04 12:34:00|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|0
1651667650000|2022-05-04 12:34:10|10549.64|10549.64|10549.64|10549.64|10549.64|10549.64|10549.64|10549.64|0
1651667660000|2022-05-04 12:34:20|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|10550.11|0
1651667670000|2022-05-04 12:34:30|10549.9|10549.9|10549.5|10549.5|10549.9|10549.9|10549.5|10549.5|0
1651667710000|2022-05-04 12:35:10|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|10549.03|0
1651667730000|2022-05-04 12:35:30|10550.01|10550.01|10550.64|10550.64|10550.64|10550.64|10550.01|10550.01|0
1651667740000|2022-05-04 12:35:40|10550.38|10550.38|10550.15|10550.15|10550.38|10550.38|10550.15|10550.15|0
1651667750000|2022-05-04 12:35:50|10549.98|10549.98|10549.61|10549.61|10549.98|10549.98|10549.38|10549.38|0
1651667760000|2022-05-04 12:36:00|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|0
1651667770000|2022-05-04 12:36:10|10549.21|10549.21|10549.21|10549.21|10549.21|10549.21|10548.74|10548.74|0
1651667780000|2022-05-04 12:36:20|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|10549.04|0
1651667790000|2022-05-04 12:36:30|10549.39|10549.39|10549.39|10549.39|10549.39|10549.39|10549.39|10549.39|0
1651667800000|2022-05-04 12:36:40|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|0
1651667810000|2022-05-04 12:36:50|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|10549.15|0
1651667820000|2022-05-04 12:37:00|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|0
1651667830000|2022-05-04 12:37:10|10548.28|10548.28|10548.28|10548.28|10548.28|10548.28|10548.28|10548.28|0
1651667850000|2022-05-04 12:37:30|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|10548.36|0
1651667860000|2022-05-04 12:37:40|10548.28|10548.28|10547.9|10547.9|10548.28|10548.28|10547.9|10547.9|0
1651667870000|2022-05-04 12:37:50|10548.37|10548.37|10548.57|10548.57|10548.57|10548.57|10548.37|10548.37|0
1651667880000|2022-05-04 12:38:00|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|10548.33|0
1651667890000|2022-05-04 12:38:10|10548.18|10548.18|10547.54|10547.54|10548.47|10548.47|10547.54|10547.54|0
1651667900000|2022-05-04 12:38:20|10547.42|10547.42|10547.82|10547.82|10547.82|10547.82|10547.42|10547.42|0
1651667910000|2022-05-04 12:38:30|10548.8|10548.8|10552.11|10552.11|10553.08|10553.08|10548.8|10548.8|0
1651667920000|2022-05-04 12:38:40|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|0
1651667930000|2022-05-04 12:38:50|10552.11|10552.11|10552.11|10552.11|10552.11|10552.11|10552.11|10552.11|0
1651667940000|2022-05-04 12:39:00|10551.64|10551.64|10552.05|10552.05|10552.05|10552.05|10551.64|10551.64|0
1651667950000|2022-05-04 12:39:10|10551.65|10551.65|10551.23|10551.23|10551.65|10551.65|10551.23|10551.23|0
1651667960000|2022-05-04 12:39:20|10551.62|10551.62|10551.37|10551.37|10551.62|10551.62|10551.37|10551.37|0
1651667970000|2022-05-04 12:39:30|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|10550.89|0
1651667980000|2022-05-04 12:39:40|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|10550.89|10550.89|0
1651667990000|2022-05-04 12:39:50|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|10550.6|10550.6|0
1651668000000|2022-05-04 12:40:00|10550.62|10550.62|10550.69|10550.69|10550.69|10550.69|10550.62|10550.62|0
1651668010000|2022-05-04 12:40:10|10550.34|10550.34|10550.43|10550.43|10550.78|10550.78|10550.34|10550.34|0
1651668020000|2022-05-04 12:40:20|10550.2|10550.2|10549.73|10549.73|10550.7|10550.7|10549.73|10549.73|0
1651668030000|2022-05-04 12:40:30|10550.12|10550.12|10549.93|10549.93|10550.12|10550.12|10549.53|10549.53|0
1651668040000|2022-05-04 12:40:40|10550.4|10550.4|10550.4|10550.4|10550.4|10550.4|10550.4|10550.4|0
1651668050000|2022-05-04 12:40:50|10550.57|10550.57|10550.57|10550.57|10550.57|10550.57|10550.57|10550.57|0
1651668060000|2022-05-04 12:41:00|10550.45|10550.45|10550.5|10550.5|10550.5|10550.5|10550.45|10550.45|0
1651668070000|2022-05-04 12:41:10|10550.42|10550.42|10550.76|10550.76|10550.76|10550.76|10550.42|10550.42|0
1651668080000|2022-05-04 12:41:20|10549.81|10549.81|10549.81|10549.81|10549.81|10549.81|10549.81|10549.81|0
1651668090000|2022-05-04 12:41:30|10549.68|10549.68|10550.15|10550.15|10550.15|10550.15|10549.68|10549.68|0
1651668100000|2022-05-04 12:41:40|10550.45|10550.45|10550.93|10550.93|10550.93|10550.93|10550.45|10550.45|0
1651668110000|2022-05-04 12:41:50|10550.62|10550.62|10549.95|10549.95|10550.93|10550.93|10549.95|10549.95|0
1651668120000|2022-05-04 12:42:00|10550.03|10550.03|10550.1|10550.1|10550.1|10550.1|10550.03|10550.03|0
1651668140000|2022-05-04 12:42:20|10550.58|10550.58|10550.22|10550.22|10550.58|10550.58|10550.22|10550.22|0
1651668160000|2022-05-04 12:42:40|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|10550.34|0
1651668170000|2022-05-04 12:42:50|10550.22|10550.22|10549.56|10549.56|10550.22|10550.22|10549.56|10549.56|0
1651668180000|2022-05-04 12:43:00|10549.77|10549.77|10549.93|10549.93|10549.93|10549.93|10549.77|10549.77|0
1651668190000|2022-05-04 12:43:10|10549.43|10549.43|10549.43|10549.43|10549.43|10549.43|10549.43|10549.43|0
1651668200000|2022-05-04 12:43:20|10548.48|10548.48|10548.48|10548.48|10548.48|10548.48|10548.48|10548.48|0
1651668210000|2022-05-04 12:43:30|10547.94|10547.94|10548.07|10548.07|10548.2|10548.2|10547.94|10547.94|0
1651668220000|2022-05-04 12:43:40|10547.74|10547.74|10546.02|10546.02|10547.74|10547.74|10545.88|10545.88|0
1651668230000|2022-05-04 12:43:50|10546.18|10546.18|10546.95|10546.95|10547.1|10547.1|10546.18|10546.18|0
1651668240000|2022-05-04 12:44:00|10547.1|10547.1|10547.22|10547.22|10547.22|10547.22|10547.1|10547.1|0
1651668250000|2022-05-04 12:44:10|10547.33|10547.33|10547.41|10547.41|10547.41|10547.41|10547.1|10547.1|0
1651668260000|2022-05-04 12:44:20|10546.99|10546.99|10547.12|10547.12|10547.32|10547.32|10546.91|10546.91|0
1651668280000|2022-05-04 12:44:40|10549.07|10549.07|10549.54|10549.54|10549.54|10549.54|10549.07|10549.07|0
1651668290000|2022-05-04 12:44:50|10549.66|10549.66|10550.13|10550.13|10550.13|10550.13|10549.66|10549.66|0
1651668300000|2022-05-04 12:45:00|10550.93|10550.93|10550.88|10550.88|10550.95|10550.95|10550.88|10550.88|0
1651668320000|2022-05-04 12:45:20|10550.96|10550.96|10551.42|10551.42|10551.42|10551.42|10550.96|10550.96|0
1651668330000|2022-05-04 12:45:30|10552.74|10552.74|10554.86|10554.86|10554.86|10554.86|10552.66|10552.66|0
1651668340000|2022-05-04 12:45:40|10555.83|10555.83|10556.68|10556.68|10556.68|10556.68|10555.83|10555.83|0
1651668360000|2022-05-04 12:46:00|10556.28|10556.28|10556.98|10556.98|10556.98|10556.98|10556.28|10556.28|0
1651668370000|2022-05-04 12:46:10|10557.12|10557.12|10556.75|10556.75|10557.12|10557.12|10556.75|10556.75|0
1651668380000|2022-05-04 12:46:20|10556.82|10556.82|10556.82|10556.82|10556.82|10556.82|10556.82|10556.82|0
1651668390000|2022-05-04 12:46:30|10556.75|10556.75|10556.8|10556.8|10557.06|10557.06|10556.66|10556.66|0
1651668400000|2022-05-04 12:46:40|10557.27|10557.27|10557.19|10557.19|10557.27|10557.27|10557.04|10557.04|0
1651668410000|2022-05-04 12:46:50|10557.54|10557.54|10557.94|10557.94|10557.94|10557.94|10557.54|10557.54|0
1651668420000|2022-05-04 12:47:00|10559.98|10559.98|10559.48|10559.48|10559.98|10559.98|10559.01|10559.01|0
1651668430000|2022-05-04 12:47:10|10559.56|10559.56|10559.68|10559.68|10559.68|10559.68|10559.56|10559.56|0
1651668440000|2022-05-04 12:47:20|10558.71|10558.71|10556.41|10556.41|10558.71|10558.71|10556.41|10556.41|0
1651668450000|2022-05-04 12:47:30|10556.07|10556.07|10556.41|10556.41|10556.41|10556.41|10556.07|10556.07|0
1651668460000|2022-05-04 12:47:40|10556.28|10556.28|10557.47|10557.47|10557.47|10557.47|10556.28|10556.28|0
1651668470000|2022-05-04 12:47:50|10557.09|10557.09|10557.55|10557.55|10557.55|10557.55|10556.86|10556.86|0
1651668490000|2022-05-04 12:48:10|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|0
1651668500000|2022-05-04 12:48:20|10557.11|10557.11|10557.7|10557.7|10557.7|10557.7|10557.11|10557.11|0
1651668510000|2022-05-04 12:48:30|10558.17|10558.17|10558.34|10558.34|10558.34|10558.34|10558.17|10558.17|0
1651668520000|2022-05-04 12:48:40|10558.5|10558.5|10558.5|10558.5|10558.62|10558.62|10558.5|10558.5|0
1651668530000|2022-05-04 12:48:50|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|0
1651668540000|2022-05-04 12:49:00|10558.5|10558.5|10558.5|10558.5|10558.5|10558.5|10558.5|10558.5|0
1651668550000|2022-05-04 12:49:10|10557.71|10557.71|10557.19|10557.19|10557.71|10557.71|10557.19|10557.19|0
1651668560000|2022-05-04 12:49:20|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|0
1651668570000|2022-05-04 12:49:30|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|10556.85|0
1651668580000|2022-05-04 12:49:40|10556.73|10556.73|10556.73|10556.73|10556.73|10556.73|10556.73|10556.73|0
1651668590000|2022-05-04 12:49:50|10555.78|10555.78|10556.55|10556.55|10556.73|10556.73|10555.78|10555.78|0
1651668600000|2022-05-04 12:50:00|10556.05|10556.05|10554.1|10554.1|10556.05|10556.05|10554.1|10554.1|0
1651668610000|2022-05-04 12:50:10|10554.17|10554.17|10554.22|10554.22|10554.22|10554.22|10554.1|10554.1|0
1651668620000|2022-05-04 12:50:20|10554.26|10554.26|10553.9|10553.9|10554.29|10554.29|10553.51|10553.51|0
1651668630000|2022-05-04 12:50:30|10554.3|10554.3|10554.3|10554.3|10554.3|10554.3|10554.15|10554.15|0
1651668640000|2022-05-04 12:50:40|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|0
1651668650000|2022-05-04 12:50:50|10554.62|10554.62|10554.37|10554.37|10554.62|10554.62|10554.37|10554.37|0
1651668660000|2022-05-04 12:51:00|10555.14|10555.14|10554.32|10554.32|10555.74|10555.74|10554.32|10554.32|0
1651668670000|2022-05-04 12:51:10|10553.85|10553.85|10553.37|10553.37|10553.85|10553.85|10553.37|10553.37|0
1651668680000|2022-05-04 12:51:20|10553.4|10553.4|10553.83|10553.83|10553.83|10553.83|10553.4|10553.4|0
1651668690000|2022-05-04 12:51:30|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|0
1651668700000|2022-05-04 12:51:40|10554.15|10554.15|10553.95|10553.95|10554.15|10554.15|10553.95|10553.95|0
1651668710000|2022-05-04 12:51:50|10554.34|10554.34|10554.09|10554.09|10554.34|10554.34|10554.09|10554.09|0
1651668720000|2022-05-04 12:52:00|10553.99|10553.99|10554.49|10554.49|10554.49|10554.49|10553.99|10553.99|0
1651668730000|2022-05-04 12:52:10|10555.44|10555.44|10555.95|10555.95|10556.39|10556.39|10555.44|10555.44|0
1651668740000|2022-05-04 12:52:20|10555|10555|10553.16|10553.16|10555|10555|10553.16|10553.16|0
1651668770000|2022-05-04 12:52:50|10553.03|10553.03|10551.61|10551.61|10553.03|10553.03|10551.61|10551.61|0
1651668780000|2022-05-04 12:53:00|10552.08|10552.08|10551.89|10551.89|10552.08|10552.08|10551.89|10551.89|0
1651668790000|2022-05-04 12:53:10|10551.68|10551.68|10551.75|10551.75|10551.75|10551.75|10551.68|10551.68|0
1651668810000|2022-05-04 12:53:30|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|0
1651668820000|2022-05-04 12:53:40|10551.23|10551.23|10551.4|10551.4|10551.4|10551.4|10551.14|10551.14|0
1651668830000|2022-05-04 12:53:50|10550.9|10550.9|10550.82|10550.82|10550.9|10550.9|10550.82|10550.82|0
1651668840000|2022-05-04 12:54:00|10550.71|10550.71|10550.19|10550.19|10550.82|10550.82|10550.19|10550.19|0
1651668850000|2022-05-04 12:54:10|10550.12|10550.12|10548.89|10548.89|10550.12|10550.12|10548.75|10548.75|0
1651668860000|2022-05-04 12:54:20|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|10549.86|0
1651668870000|2022-05-04 12:54:30|10549.39|10549.39|10549.39|10549.39|10549.39|10549.39|10549.18|10549.18|0
1651668880000|2022-05-04 12:54:40|10548.41|10548.41|10549.18|10549.18|10549.44|10549.44|10548.41|10548.41|0
1651668890000|2022-05-04 12:54:50|10549.06|10549.06|10549.11|10549.11|10549.18|10549.18|10548.83|10548.83|0
1651668900000|2022-05-04 12:55:00|10549.22|10549.22|10548.75|10548.75|10549.22|10549.22|10548.75|10548.75|0
1651668910000|2022-05-04 12:55:10|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|0
1651668920000|2022-05-04 12:55:20|10548.67|10548.67|10548.87|10548.87|10548.87|10548.87|10548.67|10548.67|0
1651668930000|2022-05-04 12:55:30|10549.85|10549.85|10550.19|10550.19|10550.82|10550.82|10549.37|10549.37|0
1651668940000|2022-05-04 12:55:40|10549.4|10549.4|10549.4|10549.4|10549.4|10549.4|10549.4|10549.4|0
1651668960000|2022-05-04 12:56:00|10549.12|10549.12|10547.66|10547.66|10549.12|10549.12|10547.66|10547.66|0
1651668970000|2022-05-04 12:56:10|10547.77|10547.77|10547.24|10547.24|10547.77|10547.77|10547.24|10547.24|0
1651668980000|2022-05-04 12:56:20|10547.32|10547.32|10546.92|10546.92|10547.32|10547.32|10546.92|10546.92|0
1651669010000|2022-05-04 12:56:50|10546.85|10546.85|10544.79|10544.79|10546.85|10546.85|10544.79|10544.79|0
1651669020000|2022-05-04 12:57:00|10544.67|10544.67|10544.27|10544.27|10544.67|10544.67|10544.27|10544.27|0
1651669030000|2022-05-04 12:57:10|10544.4|10544.4|10543.57|10543.57|10544.75|10544.75|10543.57|10543.57|0
1651669040000|2022-05-04 12:57:20|10543.95|10543.95|10543.95|10543.95|10543.95|10543.95|10543.95|10543.95|0
1651669050000|2022-05-04 12:57:30|10543.81|10543.81|10543.67|10543.67|10543.88|10543.88|10543.67|10543.67|0
1651669070000|2022-05-04 12:57:50|10543.82|10543.82|10543.77|10543.77|10543.9|10543.9|10543.77|10543.77|0
1651669080000|2022-05-04 12:58:00|10543.57|10543.57|10544.88|10544.88|10545.85|10545.85|10543.57|10543.57|0
1651669090000|2022-05-04 12:58:10|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|10543.93|0
1651669110000|2022-05-04 12:58:30|10544.01|10544.01|10544.24|10544.24|10544.24|10544.24|10544.01|10544.01|0
1651669120000|2022-05-04 12:58:40|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|10544.17|0
1651669130000|2022-05-04 12:58:50|10544.12|10544.12|10543.64|10543.64|10544.38|10544.38|10543.64|10543.64|0
1651669140000|2022-05-04 12:59:00|10542.66|10542.66|10543.13|10543.13|10543.13|10543.13|10542.66|10542.66|0
1651669160000|2022-05-04 12:59:20|10543.04|10543.04|10542.99|10542.99|10543.04|10543.04|10542.88|10542.88|0
1651669180000|2022-05-04 12:59:40|10542.02|10542.02|10542.02|10542.02|10542.02|10542.02|10542.02|10542.02|0
1651669190000|2022-05-04 12:59:50|10541.89|10541.89|10541.69|10541.69|10542.09|10542.09|10541.69|10541.69|0
1651669200000|2022-05-04 13:00:00|10542.67|10542.67|10543.16|10543.16|10543.46|10543.46|10542.67|10542.67|0
1651669210000|2022-05-04 13:00:10|10543.37|10543.37|10543.49|10543.49|10543.51|10543.51|10543.37|10543.37|0
1651669220000|2022-05-04 13:00:20|10543.51|10543.51|10543.04|10543.04|10543.51|10543.51|10543.04|10543.04|0
1651669230000|2022-05-04 13:00:30|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|10543.29|0
1651669240000|2022-05-04 13:00:40|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|10543.8|0
1651669250000|2022-05-04 13:00:50|10543.68|10543.68|10543.58|10543.58|10543.7|10543.7|10543.58|10543.58|0
1651669260000|2022-05-04 13:01:00|10543.18|10543.18|10544.37|10544.37|10544.6|10544.6|10543.18|10543.18|0
1651669270000|2022-05-04 13:01:10|10544.44|10544.44|10547.29|10547.29|10547.29|10547.29|10544.44|10544.44|0
1651669280000|2022-05-04 13:01:20|10547.46|10547.46|10547.64|10547.64|10547.72|10547.72|10547.46|10547.46|0
1651669290000|2022-05-04 13:01:30|10547.97|10547.97|10547.97|10547.97|10547.97|10547.97|10547.97|10547.97|0
1651669330000|2022-05-04 13:02:10|10547|10547|10547.12|10547.12|10547.12|10547.12|10547|10547|0
1651669350000|2022-05-04 13:02:30|10547.29|10547.29|10547.34|10547.34|10547.45|10547.45|10547.29|10547.29|0
1651669360000|2022-05-04 13:02:40|10547.45|10547.45|10548.15|10548.15|10548.84|10548.84|10547.45|10547.45|0
1651669370000|2022-05-04 13:02:50|10548.31|10548.31|10549.61|10549.61|10549.61|10549.61|10548.31|10548.31|0
1651669390000|2022-05-04 13:03:10|10549.72|10549.72|10549.75|10549.75|10549.75|10549.75|10549.72|10549.72|0
1651669400000|2022-05-04 13:03:20|10549.79|10549.79|10550.12|10550.12|10550.12|10550.12|10549.79|10549.79|0
1651669410000|2022-05-04 13:03:30|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|0
1651669420000|2022-05-04 13:03:40|10552.12|10552.12|10553.09|10553.09|10553.09|10553.09|10552.12|10552.12|0
1651669430000|2022-05-04 13:03:50|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|0
1651669440000|2022-05-04 13:04:00|10553.72|10553.72|10554.19|10554.19|10554.19|10554.19|10553.72|10553.72|0
1651669460000|2022-05-04 13:04:20|10554.43|10554.43|10556.56|10556.56|10556.56|10556.56|10554.43|10554.43|0
1651669470000|2022-05-04 13:04:30|10556.16|10556.16|10556.16|10556.16|10556.16|10556.16|10556.16|10556.16|0
1651669480000|2022-05-04 13:04:40|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|10556.05|0
1651669490000|2022-05-04 13:04:50|10555.92|10555.92|10555.81|10555.81|10555.92|10555.92|10555.79|10555.79|0
1651669500000|2022-05-04 13:05:00|10556.07|10556.07|10556.33|10556.33|10556.33|10556.33|10556.07|10556.07|0
1651669510000|2022-05-04 13:05:10|10555.93|10555.93|10555.54|10555.54|10555.93|10555.93|10555.54|10555.54|0
1651669520000|2022-05-04 13:05:20|10555.33|10555.33|10555.12|10555.12|10555.33|10555.33|10555.12|10555.12|0
1651669530000|2022-05-04 13:05:30|10554.88|10554.88|10555|10555|10555|10555|10554.88|10554.88|0
1651669550000|2022-05-04 13:05:50|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|0
1651669560000|2022-05-04 13:06:00|10555.49|10555.49|10555.91|10555.91|10555.91|10555.91|10555.49|10555.49|0
1651669580000|2022-05-04 13:06:20|10556.17|10556.17|10557.11|10557.11|10557.11|10557.11|10556.17|10556.17|0
1651669600000|2022-05-04 13:06:40|10556.96|10556.96|10557.04|10557.04|10557.04|10557.04|10556.96|10556.96|0
1651669610000|2022-05-04 13:06:50|10556.9|10556.9|10556.36|10556.36|10556.9|10556.9|10554.88|10554.88|0
1651669620000|2022-05-04 13:07:00|10557.34|10557.34|10557.08|10557.08|10557.34|10557.34|10557.08|10557.08|0
1651669630000|2022-05-04 13:07:10|10557.56|10557.56|10558.66|10558.66|10560.08|10560.08|10557.56|10557.56|0
1651669640000|2022-05-04 13:07:20|10558.71|10558.71|10559.05|10559.05|10559.05|10559.05|10558.71|10558.71|0
1651669650000|2022-05-04 13:07:30|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|0
1651669670000|2022-05-04 13:07:50|10559.65|10559.65|10559.4|10559.4|10559.65|10559.65|10559.4|10559.4|0
1651669680000|2022-05-04 13:08:00|10559.23|10559.23|10558.45|10558.45|10559.23|10559.23|10558.45|10558.45|0
1651669690000|2022-05-04 13:08:10|10558.58|10558.58|10558.58|10558.58|10558.65|10558.65|10558.58|10558.58|0
1651669700000|2022-05-04 13:08:20|10559.09|10559.09|10559.25|10559.25|10559.25|10559.25|10559.09|10559.09|0
1651669720000|2022-05-04 13:08:40|10559.67|10559.67|10559.47|10559.47|10559.67|10559.67|10559.47|10559.47|0
1651669730000|2022-05-04 13:08:50|10559.6|10559.6|10559.81|10559.81|10559.81|10559.81|10559.6|10559.6|0
1651669740000|2022-05-04 13:09:00|10559.68|10559.68|10560.2|10560.2|10560.2|10560.2|10559.68|10559.68|0
1651669750000|2022-05-04 13:09:10|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|10559.86|0
1651669760000|2022-05-04 13:09:20|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|10559.6|0
1651669770000|2022-05-04 13:09:30|10559.66|10559.66|10559.47|10559.47|10559.66|10559.66|10559.19|10559.19|0
1651669780000|2022-05-04 13:09:40|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1651669790000|2022-05-04 13:09:50|10559.07|10559.07|10558.99|10558.99|10559.22|10559.22|10558.99|10558.99|0
1651669820000|2022-05-04 13:10:20|10559.11|10559.11|10559.11|10559.11|10559.11|10559.11|10559.11|10559.11|0
1651669830000|2022-05-04 13:10:30|10559.37|10559.37|10559.37|10559.37|10559.37|10559.37|10559.37|10559.37|0
1651669850000|2022-05-04 13:10:50|10559.24|10559.24|10559.45|10559.45|10559.45|10559.45|10559.24|10559.24|0
1651669860000|2022-05-04 13:11:00|10559.66|10559.66|10559.66|10559.66|10559.66|10559.66|10559.66|10559.66|0
1651669880000|2022-05-04 13:11:20|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|10560.64|0
1651669900000|2022-05-04 13:11:40|10560.29|10560.29|10559.32|10559.32|10560.29|10560.29|10559.32|10559.32|0
1651669910000|2022-05-04 13:11:50|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|10559.57|0
1651669920000|2022-05-04 13:12:00|10559.1|10559.1|10558.97|10558.97|10559.1|10559.1|10558.97|10558.97|0
1651669930000|2022-05-04 13:12:10|10558.58|10558.58|10557.97|10557.97|10558.58|10558.58|10556.99|10556.99|0
1651669940000|2022-05-04 13:12:20|10558.44|10558.44|10557.91|10557.91|10558.44|10558.44|10557.91|10557.91|0
1651669960000|2022-05-04 13:12:40|10558.29|10558.29|10557.18|10557.18|10558.29|10558.29|10557.18|10557.18|0
1651669970000|2022-05-04 13:12:50|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|0
1651669980000|2022-05-04 13:13:00|10555.79|10555.79|10554|10554|10555.79|10555.79|10554|10554|0
1651669990000|2022-05-04 13:13:10|10554.35|10554.35|10554.21|10554.21|10554.35|10554.35|10554.08|10554.08|0
1651670040000|2022-05-04 13:14:00|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|10554.47|0
1651670060000|2022-05-04 13:14:20|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1651670100000|2022-05-04 13:15:00|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|0
1651670110000|2022-05-04 13:15:10|10554.02|10554.02|10554.89|10554.89|10554.89|10554.89|10554.02|10554.02|0
1651670130000|2022-05-04 13:15:30|10554.37|10554.37|10554.37|10554.37|10554.37|10554.37|10554.37|10554.37|0
1651670140000|2022-05-04 13:15:40|10554.49|10554.49|10554.6|10554.6|10554.6|10554.6|10554.49|10554.49|0
1651670150000|2022-05-04 13:15:50|10554.81|10554.81|10554.3|10554.3|10554.81|10554.81|10554.3|10554.3|0
1651670160000|2022-05-04 13:16:00|10554.78|10554.78|10555.45|10555.45|10555.45|10555.45|10554.78|10554.78|0
1651670170000|2022-05-04 13:16:10|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|10555.34|0
1651670180000|2022-05-04 13:16:20|10554.94|10554.94|10554.94|10554.94|10554.94|10554.94|10554.94|10554.94|0
1651670190000|2022-05-04 13:16:30|10554.96|10554.96|10556.73|10556.73|10556.84|10556.84|10554.96|10554.96|0
1651670200000|2022-05-04 13:16:40|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|10556.52|0
1651670210000|2022-05-04 13:16:50|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|0
1651670220000|2022-05-04 13:17:00|10559.15|10559.15|10559.65|10559.65|10559.65|10559.65|10559.15|10559.15|0
1651670230000|2022-05-04 13:17:10|10559.99|10559.99|10558.1|10558.1|10559.99|10559.99|10558.1|10558.1|0
1651670240000|2022-05-04 13:17:20|10558.57|10558.57|10558.5|10558.5|10558.57|10558.57|10558.5|10558.5|0
1651670250000|2022-05-04 13:17:30|10558.22|10558.22|10558.26|10558.26|10558.26|10558.26|10558.22|10558.22|0
1651670270000|2022-05-04 13:17:50|10558.33|10558.33|10558.59|10558.59|10558.59|10558.59|10558.33|10558.33|0
1651670280000|2022-05-04 13:18:00|10558.19|10558.19|10558.02|10558.02|10558.42|10558.42|10558.02|10558.02|0
1651670290000|2022-05-04 13:18:10|10558.23|10558.23|10558.07|10558.07|10558.23|10558.23|10558.07|10558.07|0
1651670300000|2022-05-04 13:18:20|10558.54|10558.54|10558.54|10558.54|10558.54|10558.54|10558.54|10558.54|0
1651670330000|2022-05-04 13:18:50|10558.67|10558.67|10558.54|10558.54|10558.67|10558.67|10558.54|10558.54|0
1651670340000|2022-05-04 13:19:00|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|10558.71|0
1651670350000|2022-05-04 13:19:10|10558.77|10558.77|10558.94|10558.94|10558.94|10558.94|10558.77|10558.77|0
1651670360000|2022-05-04 13:19:20|10558.81|10558.81|10558.47|10558.47|10558.81|10558.81|10558.47|10558.47|0
1651670370000|2022-05-04 13:19:30|10558.14|10558.14|10558.64|10558.64|10558.64|10558.64|10558.14|10558.14|0
1651670380000|2022-05-04 13:19:40|10557.66|10557.66|10557.19|10557.19|10557.66|10557.66|10557.19|10557.19|0
1651670390000|2022-05-04 13:19:50|10557.23|10557.23|10556.73|10556.73|10557.23|10557.23|10556.73|10556.73|0
1651670400000|2022-05-04 13:20:00|10556.55|10556.55|10556.34|10556.34|10556.55|10556.55|10556.34|10556.34|0
1651670410000|2022-05-04 13:20:10|10557.32|10557.32|10557.68|10557.68|10557.79|10557.79|10557.32|10557.32|0
1651670420000|2022-05-04 13:20:20|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|0
1651670430000|2022-05-04 13:20:30|10558.19|10558.19|10557.65|10557.65|10558.19|10558.19|10557.65|10557.65|0
1651670440000|2022-05-04 13:20:40|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|10557.25|0
1651670450000|2022-05-04 13:20:50|10557.18|10557.18|10559.17|10559.17|10559.17|10559.17|10557.18|10557.18|0
1651670460000|2022-05-04 13:21:00|10559.42|10559.42|10559.54|10559.54|10559.54|10559.54|10559.42|10559.42|0
1651670480000|2022-05-04 13:21:20|10559.31|10559.31|10559.3|10559.3|10559.37|10559.37|10559.3|10559.3|0
1651670490000|2022-05-04 13:21:30|10559.22|10559.22|10559.91|10559.91|10559.91|10559.91|10559.22|10559.22|0
1651670510000|2022-05-04 13:21:50|10558.49|10558.49|10557.54|10557.54|10558.49|10558.49|10557.04|10557.04|0
1651670520000|2022-05-04 13:22:00|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|0
1651670530000|2022-05-04 13:22:10|10557.99|10557.99|10558.11|10558.11|10558.11|10558.11|10557.99|10557.99|0
1651670540000|2022-05-04 13:22:20|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|0
1651670550000|2022-05-04 13:22:30|10558.84|10558.84|10558.65|10558.65|10558.84|10558.84|10558.65|10558.65|0
1651670560000|2022-05-04 13:22:40|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|10558.56|0
1651670580000|2022-05-04 13:23:00|10559.36|10559.36|10561.39|10561.39|10563.34|10563.34|10558.96|10558.96|0
1651670590000|2022-05-04 13:23:10|10560.99|10560.99|10560.19|10560.19|10560.99|10560.99|10560.19|10560.19|0
1651670600000|2022-05-04 13:23:20|10560.59|10560.59|10560.92|10560.92|10561.42|10561.42|10560.59|10560.59|0
1651670610000|2022-05-04 13:23:30|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|10560.79|0
1651670620000|2022-05-04 13:23:40|10561.3|10561.3|10561.56|10561.56|10561.56|10561.56|10561.3|10561.3|0
1651670630000|2022-05-04 13:23:50|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|0
1651670640000|2022-05-04 13:24:00|10561.42|10561.42|10561.2|10561.2|10561.42|10561.42|10561.2|10561.2|0
1651670650000|2022-05-04 13:24:10|10561.07|10561.07|10561.63|10561.63|10561.63|10561.63|10561.07|10561.07|0
1651670670000|2022-05-04 13:24:30|10561.53|10561.53|10561.75|10561.75|10561.75|10561.75|10561.23|10561.23|0
1651670680000|2022-05-04 13:24:40|10561.62|10561.62|10562.6|10562.6|10562.6|10562.6|10561.62|10561.62|0
1651670690000|2022-05-04 13:24:50|10563.07|10563.07|10562.68|10562.68|10563.07|10563.07|10561.7|10561.7|0
1651670700000|2022-05-04 13:25:00|10562.51|10562.51|10564.46|10564.46|10564.46|10564.46|10562.51|10562.51|0
1651670710000|2022-05-04 13:25:10|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|0
1651670720000|2022-05-04 13:25:20|10565|10565|10565.94|10565.94|10565.94|10565.94|10564.6|10564.6|0
1651670730000|2022-05-04 13:25:30|10565.96|10565.96|10565.64|10565.64|10565.96|10565.96|10565.64|10565.64|0
1651670750000|2022-05-04 13:25:50|10565.71|10565.71|10566.05|10566.05|10566.05|10566.05|10565.71|10565.71|0
1651670760000|2022-05-04 13:26:00|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|10565.57|0
1651670780000|2022-05-04 13:26:20|10566.55|10566.55|10567.34|10567.34|10567.34|10567.34|10566.55|10566.55|0
1651670790000|2022-05-04 13:26:30|10567.41|10567.41|10565.46|10565.46|10567.41|10567.41|10565.46|10565.46|0
1651670800000|2022-05-04 13:26:40|10565.26|10565.26|10565.63|10565.63|10565.81|10565.81|10565.26|10565.26|0
1651670810000|2022-05-04 13:26:50|10565.53|10565.53|10565.74|10565.74|10565.74|10565.74|10565.42|10565.42|0
1651670820000|2022-05-04 13:27:00|10565.85|10565.85|10566.8|10566.8|10566.8|10566.8|10565.85|10565.85|0
1651670830000|2022-05-04 13:27:10|10567.14|10567.14|10567.74|10567.74|10567.74|10567.74|10567.14|10567.14|0
1651670850000|2022-05-04 13:27:30|10567.98|10567.98|10567.45|10567.45|10568.05|10568.05|10567.45|10567.45|0
1651670860000|2022-05-04 13:27:40|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|0
1651670870000|2022-05-04 13:27:50|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|10567.1|0
1651670880000|2022-05-04 13:28:00|10566.98|10566.98|10566.98|10566.98|10566.98|10566.98|10566.98|10566.98|0
1651670890000|2022-05-04 13:28:10|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|10567.18|0
1651670900000|2022-05-04 13:28:20|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1651670910000|2022-05-04 13:28:30|10567.4|10567.4|10567|10567|10567.47|10567.47|10567|10567|0
1651670920000|2022-05-04 13:28:40|10567.12|10567.12|10567.37|10567.37|10567.37|10567.37|10567.12|10567.12|0
1651670930000|2022-05-04 13:28:50|10566.43|10566.43|10565.45|10565.45|10566.43|10566.43|10565.45|10565.45|0
1651670940000|2022-05-04 13:29:00|10565.33|10565.33|10565.18|10565.18|10565.54|10565.54|10565.18|10565.18|0
1651670950000|2022-05-04 13:29:10|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|10565.34|0
1651670960000|2022-05-04 13:29:20|10565.11|10565.11|10565.03|10565.03|10565.11|10565.11|10565.03|10565.03|0
1651670970000|2022-05-04 13:29:30|10564.88|10564.88|10564.27|10564.27|10564.88|10564.88|10564.27|10564.27|0
1651670980000|2022-05-04 13:29:40|10563.79|10563.79|10564.76|10564.76|10564.76|10564.76|10563.79|10563.79|0
1651670990000|2022-05-04 13:29:50|10562.81|10562.81|10567.69|10567.69|10567.69|10567.69|10562.81|10562.81|0
1651671000000|2022-05-04 13:30:00|10567.81|10567.81|10563.07|10563.07|10567.81|10567.81|10562.12|10562.12|0
1651671010000|2022-05-04 13:30:10|10562.12|10562.12|10562.94|10562.94|10562.94|10562.94|10561.93|10561.93|0
1651671020000|2022-05-04 13:30:20|10563.46|10563.46|10561.72|10561.72|10563.93|10563.93|10561.64|10561.64|0
1651671030000|2022-05-04 13:30:30|10561.58|10561.58|10559.7|10559.7|10561.58|10561.58|10559.01|10559.01|0
1651671040000|2022-05-04 13:30:40|10559.58|10559.58|10560.08|10560.08|10561.06|10561.06|10559.58|10559.58|0
1651671050000|2022-05-04 13:30:50|10559.97|10559.97|10560.2|10560.2|10560.2|10560.2|10559.97|10559.97|0
1651671060000|2022-05-04 13:31:00|10559.72|10559.72|10559.33|10559.33|10559.72|10559.72|10559.33|10559.33|0
1651671070000|2022-05-04 13:31:10|10559.02|10559.02|10558.38|10558.38|10559.02|10559.02|10558.38|10558.38|0
1651671090000|2022-05-04 13:31:30|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|0
1651671100000|2022-05-04 13:31:40|10558.71|10558.71|10559.11|10559.11|10560.09|10560.09|10558.71|10558.71|0
1651671110000|2022-05-04 13:31:50|10559.34|10559.34|10559.82|10559.82|10559.82|10559.82|10559.34|10559.34|0
1651671120000|2022-05-04 13:32:00|10560.07|10560.07|10559.97|10559.97|10560.07|10560.07|10559.97|10559.97|0
1651671130000|2022-05-04 13:32:10|10559.87|10559.87|10561.46|10561.46|10561.46|10561.46|10559.47|10559.47|0
1651671140000|2022-05-04 13:32:20|10560.99|10560.99|10565.93|10565.93|10565.93|10565.93|10560.59|10560.59|0
1651671150000|2022-05-04 13:32:30|10565.45|10565.45|10563.7|10563.7|10565.45|10565.45|10563.7|10563.7|0
1651671160000|2022-05-04 13:32:40|10563.67|10563.67|10564.01|10564.01|10564.01|10564.01|10563.53|10563.53|0
1651671180000|2022-05-04 13:33:00|10563.85|10563.85|10563.85|10563.85|10563.85|10563.85|10563.85|10563.85|0
1651671190000|2022-05-04 13:33:10|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|0
1651671200000|2022-05-04 13:33:20|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|10563.84|0
1651671210000|2022-05-04 13:33:30|10563.9|10563.9|10563.98|10563.98|10564.38|10564.38|10563.9|10563.9|0
1651671220000|2022-05-04 13:33:40|10564.09|10564.09|10563.35|10563.35|10564.09|10564.09|10563.28|10563.28|0
1651671230000|2022-05-04 13:33:50|10563.22|10563.22|10564.48|10564.48|10564.48|10564.48|10563.1|10563.1|0
1651671240000|2022-05-04 13:34:00|10564.71|10564.71|10567.47|10567.47|10567.47|10567.47|10564.71|10564.71|0
1651671250000|2022-05-04 13:34:10|10567.82|10567.82|10567.34|10567.34|10567.82|10567.82|10567.34|10567.34|0
1651671260000|2022-05-04 13:34:20|10568.32|10568.32|10569.3|10569.3|10569.3|10569.3|10568.32|10568.32|0
1651671270000|2022-05-04 13:34:30|10570.67|10570.67|10570.12|10570.12|10570.67|10570.67|10569.69|10569.69|0
1651671280000|2022-05-04 13:34:40|10570.23|10570.23|10569.35|10569.35|10570.32|10570.32|10569.35|10569.35|0
1651671290000|2022-05-04 13:34:50|10569.55|10569.55|10569.55|10569.55|10569.55|10569.55|10569.55|10569.55|0
1651671300000|2022-05-04 13:35:00|10569.88|10569.88|10570.35|10570.35|10570.35|10570.35|10569.88|10569.88|0
1651671310000|2022-05-04 13:35:10|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|10570.49|0
1651671320000|2022-05-04 13:35:20|10570.02|10570.02|10570.72|10570.72|10570.72|10570.72|10570.02|10570.02|0
1651671330000|2022-05-04 13:35:30|10571.2|10571.2|10573.46|10573.46|10573.55|10573.55|10571.2|10571.2|0
1651671340000|2022-05-04 13:35:40|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|0
1651671350000|2022-05-04 13:35:50|10573.53|10573.53|10573.06|10573.06|10573.53|10573.53|10571.61|10571.61|0
1651671360000|2022-05-04 13:36:00|10573.53|10573.53|10575.11|10575.11|10575.58|10575.58|10573.53|10573.53|0
1651671370000|2022-05-04 13:36:10|10574.99|10574.99|10579.59|10579.59|10579.59|10579.59|10574.99|10574.99|0
1651671380000|2022-05-04 13:36:20|10580.09|10580.09|10580.22|10580.22|10580.22|10580.22|10579.09|10579.09|0
1651671390000|2022-05-04 13:36:30|10580.39|10580.39|10581.15|10581.15|10581.15|10581.15|10579.92|10579.92|0
1651671400000|2022-05-04 13:36:40|10582.34|10582.34|10582.24|10582.24|10583.45|10583.45|10581.95|10581.95|0
1651671410000|2022-05-04 13:36:50|10583.22|10583.22|10583|10583|10583.25|10583.25|10583|10583|0
1651671420000|2022-05-04 13:37:00|10584.22|10584.22|10584.83|10584.83|10584.83|10584.83|10583.82|10583.82|0
1651671430000|2022-05-04 13:37:10|10585.8|10585.8|10585.76|10585.76|10586.48|10586.48|10585.5|10585.5|0
1651671440000|2022-05-04 13:37:20|10586.77|10586.77|10586.93|10586.93|10586.93|10586.93|10586.77|10586.77|0
1651671460000|2022-05-04 13:37:40|10586.86|10586.86|10588.06|10588.06|10588.06|10588.06|10586.86|10586.86|0
1651671470000|2022-05-04 13:37:50|10588.23|10588.23|10587.25|10587.25|10588.23|10588.23|10587.25|10587.25|0
1651671480000|2022-05-04 13:38:00|10586.31|10586.31|10585.36|10585.36|10586.42|10586.42|10585.36|10585.36|0
1651671490000|2022-05-04 13:38:10|10585.76|10585.76|10588.66|10588.66|10588.66|10588.66|10585.76|10585.76|0
1651671500000|2022-05-04 13:38:20|10587.69|10587.69|10588.35|10588.35|10588.35|10588.35|10587.69|10587.69|0
1651671510000|2022-05-04 13:38:30|10589.33|10589.33|10588.87|10588.87|10589.58|10589.58|10588.61|10588.61|0
1651671520000|2022-05-04 13:38:40|10589.12|10589.12|10589.86|10589.86|10589.86|10589.86|10589.12|10589.12|0
1651671530000|2022-05-04 13:38:50|10590.07|10590.07|10590.91|10590.91|10590.91|10590.91|10590.07|10590.07|0
1651671540000|2022-05-04 13:39:00|10591.11|10591.11|10591.58|10591.58|10591.58|10591.58|10591.11|10591.11|0
1651671550000|2022-05-04 13:39:10|10591.11|10591.11|10591|10591|10591.11|10591.11|10590.76|10590.76|0
1651671560000|2022-05-04 13:39:20|10591.11|10591.11|10589.18|10589.18|10591.22|10591.22|10588.73|10588.73|0
1651671570000|2022-05-04 13:39:30|10588.7|10588.7|10586.28|10586.28|10588.7|10588.7|10586.28|10586.28|0
1651671580000|2022-05-04 13:39:40|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|0
1651671590000|2022-05-04 13:39:50|10586|10586|10586|10586|10586|10586|10585.2|10585.2|0
1651671600000|2022-05-04 13:40:00|10585.52|10585.52|10586.15|10586.15|10586.27|10586.27|10585.18|10585.18|0
1651671620000|2022-05-04 13:40:20|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|0
1651671630000|2022-05-04 13:40:30|10585.27|10585.27|10587.11|10587.11|10588.09|10588.09|10585.27|10585.27|0
1651671640000|2022-05-04 13:40:40|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|10587.32|0
1651671660000|2022-05-04 13:41:00|10587.39|10587.39|10587.74|10587.74|10587.74|10587.74|10587.39|10587.39|0
1651671670000|2022-05-04 13:41:10|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|0
1651671680000|2022-05-04 13:41:20|10587.65|10587.65|10587.23|10587.23|10587.65|10587.65|10587.23|10587.23|0
1651671690000|2022-05-04 13:41:30|10587.03|10587.03|10587.17|10587.17|10587.19|10587.19|10587.03|10587.03|0
1651671700000|2022-05-04 13:41:40|10586.7|10586.7|10587.17|10587.17|10587.17|10587.17|10586.7|10586.7|0
1651671710000|2022-05-04 13:41:50|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|10586.93|0
1651671720000|2022-05-04 13:42:00|10587.91|10587.91|10587.51|10587.51|10587.99|10587.99|10587.51|10587.51|0
1651671730000|2022-05-04 13:42:10|10585.56|10585.56|10585.49|10585.49|10585.88|10585.88|10584.9|10584.9|0
1651671740000|2022-05-04 13:42:20|10585.29|10585.29|10584.89|10584.89|10585.29|10585.29|10584.77|10584.77|0
1651671750000|2022-05-04 13:42:30|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|10583.94|0
1651671760000|2022-05-04 13:42:40|10584.07|10584.07|10584.54|10584.54|10584.54|10584.54|10584.07|10584.07|0
1651671770000|2022-05-04 13:42:50|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|0
1651671780000|2022-05-04 13:43:00|10585.13|10585.13|10585.01|10585.01|10585.13|10585.13|10585.01|10585.01|0
1651671790000|2022-05-04 13:43:10|10585.53|10585.53|10585.77|10585.77|10585.79|10585.79|10585.53|10585.53|0
1651671800000|2022-05-04 13:43:20|10585.89|10585.89|10583.93|10583.93|10585.89|10585.89|10583.93|10583.93|0
1651671830000|2022-05-04 13:43:50|10584.4|10584.4|10584.74|10584.74|10584.74|10584.74|10584.4|10584.4|0
1651671850000|2022-05-04 13:44:10|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|0
1651671860000|2022-05-04 13:44:20|10585.47|10585.47|10585.47|10585.47|10585.47|10585.47|10585.47|10585.47|0
1651671870000|2022-05-04 13:44:30|10585.94|10585.94|10585.47|10585.47|10585.94|10585.94|10585.47|10585.47|0
1651671880000|2022-05-04 13:44:40|10585.35|10585.35|10585.35|10585.35|10585.35|10585.35|10585.35|10585.35|0
1651671890000|2022-05-04 13:44:50|10585.24|10585.24|10585.71|10585.71|10585.71|10585.71|10585.24|10585.24|0
1651671900000|2022-05-04 13:45:00|10585.51|10585.51|10584.76|10584.76|10585.73|10585.73|10584.76|10584.76|0
1651671910000|2022-05-04 13:45:10|10584.89|10584.89|10584.63|10584.63|10585.03|10585.03|10584.63|10584.63|0
1651671920000|2022-05-04 13:45:20|10584.16|10584.16|10584.51|10584.51|10584.63|10584.63|10584.16|10584.16|0
1651671950000|2022-05-04 13:45:50|10584.4|10584.4|10584.4|10584.4|10584.4|10584.4|10584.4|10584.4|0
1651671960000|2022-05-04 13:46:00|10584.23|10584.23|10584.12|10584.12|10584.23|10584.23|10584.12|10584.12|0
1651671970000|2022-05-04 13:46:10|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|10584.28|0
1651671980000|2022-05-04 13:46:20|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|10583.49|0
1651671990000|2022-05-04 13:46:30|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|0
1651672000000|2022-05-04 13:46:40|10582.99|10582.99|10580.7|10580.7|10582.99|10582.99|10580.65|10580.65|0
1651672020000|2022-05-04 13:47:00|10580.35|10580.35|10582.03|10582.03|10582.97|10582.97|10580.24|10580.24|0
1651672030000|2022-05-04 13:47:10|10581.82|10581.82|10581.99|10581.99|10581.99|10581.99|10581.01|10581.01|0
1651672040000|2022-05-04 13:47:20|10582.33|10582.33|10582.33|10582.33|10582.33|10582.33|10582.33|10582.33|0
1651672050000|2022-05-04 13:47:30|10581.36|10581.36|10581.99|10581.99|10581.99|10581.99|10581.36|10581.36|0
1651672070000|2022-05-04 13:47:50|10581.71|10581.71|10584.22|10584.22|10584.57|10584.57|10581.71|10581.71|0
1651672080000|2022-05-04 13:48:00|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|10584.69|0
1651672090000|2022-05-04 13:48:10|10585.17|10585.17|10584.04|10584.04|10585.3|10585.3|10583.78|10583.78|0
1651672100000|2022-05-04 13:48:20|10584.09|10584.09|10585.73|10585.73|10585.73|10585.73|10584.09|10584.09|0
1651672110000|2022-05-04 13:48:30|10587.69|10587.69|10588.79|10588.79|10589.74|10589.74|10587.69|10587.69|0
1651672120000|2022-05-04 13:48:40|10588.4|10588.4|10587.77|10587.77|10588.4|10588.4|10587.55|10587.55|0
1651672130000|2022-05-04 13:48:50|10587.55|10587.55|10585.15|10585.15|10587.55|10587.55|10585.03|10585.03|0
1651672140000|2022-05-04 13:49:00|10584.81|10584.81|10586.33|10586.33|10586.33|10586.33|10584.81|10584.81|0
1651672150000|2022-05-04 13:49:10|10586.45|10586.45|10588.15|10588.15|10588.15|10588.15|10586.45|10586.45|0
1651672160000|2022-05-04 13:49:20|10588.36|10588.36|10585.4|10585.4|10588.36|10588.36|10585.32|10585.32|0
1651672170000|2022-05-04 13:49:30|10584.92|10584.92|10587.36|10587.36|10587.94|10587.94|10584.92|10584.92|0
1651672180000|2022-05-04 13:49:40|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|0
1651672200000|2022-05-04 13:50:00|10587.36|10587.36|10588.63|10588.63|10588.63|10588.63|10587.36|10587.36|0
1651672210000|2022-05-04 13:50:10|10588.98|10588.98|10589.55|10589.55|10589.55|10589.55|10588.98|10588.98|0
1651672220000|2022-05-04 13:50:20|10590.06|10590.06|10590.26|10590.26|10590.29|10590.29|10590.06|10590.06|0
1651672230000|2022-05-04 13:50:30|10590.67|10590.67|10589.73|10589.73|10591.1|10591.1|10589.73|10589.73|0
1651672240000|2022-05-04 13:50:40|10589.82|10589.82|10589.48|10589.48|10589.82|10589.82|10589.48|10589.48|0
1651672250000|2022-05-04 13:50:50|10589.86|10589.86|10589.71|10589.71|10589.86|10589.86|10589.63|10589.63|0
1651672260000|2022-05-04 13:51:00|10589.59|10589.59|10589.36|10589.36|10589.59|10589.59|10588.89|10588.89|0
1651672270000|2022-05-04 13:51:10|10588.86|10588.86|10589.78|10589.78|10589.98|10589.98|10588.86|10588.86|0
1651672280000|2022-05-04 13:51:20|10589.66|10589.66|10589.57|10589.57|10589.66|10589.66|10589.06|10589.06|0
1651672290000|2022-05-04 13:51:30|10589.45|10589.45|10588.97|10588.97|10589.45|10589.45|10588.97|10588.97|0
1651672300000|2022-05-04 13:51:40|10589.66|10589.66|10589.78|10589.78|10590.06|10590.06|10589.66|10589.66|0
1651672310000|2022-05-04 13:51:50|10590.25|10590.25|10591.23|10591.23|10591.23|10591.23|10590.25|10590.25|0
1651672320000|2022-05-04 13:52:00|10591.57|10591.57|10591.64|10591.64|10591.64|10591.64|10591.57|10591.57|0
1651672330000|2022-05-04 13:52:10|10591.87|10591.87|10591.91|10591.91|10592.04|10592.04|10591.87|10591.87|0
1651672340000|2022-05-04 13:52:20|10592.03|10592.03|10591.98|10591.98|10592.96|10592.96|10591.98|10591.98|0
1651672350000|2022-05-04 13:52:30|10592.4|10592.4|10592.1|10592.1|10593.08|10593.08|10592.1|10592.1|0
1651672360000|2022-05-04 13:52:40|10592.32|10592.32|10593.19|10593.19|10593.19|10593.19|10592.22|10592.22|0
1651672370000|2022-05-04 13:52:50|10592.98|10592.98|10592.51|10592.51|10593.15|10593.15|10592.51|10592.51|0
1651672380000|2022-05-04 13:53:00|10592.43|10592.43|10593.4|10593.4|10593.56|10593.56|10592.43|10592.43|0
1651672390000|2022-05-04 13:53:10|10593.88|10593.88|10594.22|10594.22|10594.22|10594.22|10593.88|10593.88|0
1651672400000|2022-05-04 13:53:20|10594.62|10594.62|10595.1|10595.1|10595.1|10595.1|10594.09|10594.09|0
1651672410000|2022-05-04 13:53:30|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|10596.08|0
1651672420000|2022-05-04 13:53:40|10596.55|10596.55|10596.33|10596.33|10596.55|10596.55|10595.58|10595.58|0
1651672430000|2022-05-04 13:53:50|10595.39|10595.39|10594.12|10594.12|10595.39|10595.39|10594.12|10594.12|0
1651672440000|2022-05-04 13:54:00|10595.1|10595.1|10593.9|10593.9|10595.1|10595.1|10593.9|10593.9|0
1651672450000|2022-05-04 13:54:10|10593.56|10593.56|10589.42|10589.42|10593.56|10593.56|10589.42|10589.42|0
1651672460000|2022-05-04 13:54:20|10589.89|10589.89|10586.41|10586.41|10589.89|10589.89|10586.41|10586.41|0
1651672470000|2022-05-04 13:54:30|10585.43|10585.43|10585.99|10585.99|10585.99|10585.99|10584.46|10584.46|0
1651672490000|2022-05-04 13:54:50|10586.13|10586.13|10585.07|10585.07|10586.13|10586.13|10585.07|10585.07|0
1651672500000|2022-05-04 13:55:00|10585.21|10585.21|10586.51|10586.51|10586.51|10586.51|10585.21|10585.21|0
1651672510000|2022-05-04 13:55:10|10586.72|10586.72|10586.27|10586.27|10588.59|10588.59|10586.27|10586.27|0
1651672520000|2022-05-04 13:55:20|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|0
1651672530000|2022-05-04 13:55:30|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|10585.46|0
1651672540000|2022-05-04 13:55:40|10585.85|10585.85|10586.24|10586.24|10586.35|10586.35|10585.85|10585.85|0
1651672550000|2022-05-04 13:55:50|10585.77|10585.77|10586|10586|10586.07|10586.07|10585.77|10585.77|0
1651672560000|2022-05-04 13:56:00|10585.79|10585.79|10585.36|10585.36|10585.79|10585.79|10585.28|10585.28|0
1651672570000|2022-05-04 13:56:10|10585.15|10585.15|10583.5|10583.5|10585.46|10585.46|10583.5|10583.5|0
1651672580000|2022-05-04 13:56:20|10583.11|10583.11|10583.06|10583.06|10583.11|10583.11|10583.06|10583.06|0
1651672590000|2022-05-04 13:56:30|10584.04|10584.04|10584.57|10584.57|10584.57|10584.57|10584.04|10584.04|0
1651672600000|2022-05-04 13:56:40|10584.8|10584.8|10584.14|10584.14|10584.8|10584.8|10584.14|10584.14|0
1651672610000|2022-05-04 13:56:50|10583.16|10583.16|10581.48|10581.48|10583.16|10583.16|10580.42|10580.42|0
1651672630000|2022-05-04 13:57:10|10581.35|10581.35|10581.55|10581.55|10581.94|10581.94|10581|10581|0
1651672650000|2022-05-04 13:57:30|10582.52|10582.52|10581.53|10581.53|10582.52|10582.52|10581.53|10581.53|0
1651672660000|2022-05-04 13:57:40|10580.55|10580.55|10580.8|10580.8|10580.87|10580.87|10580.4|10580.4|0
1651672670000|2022-05-04 13:57:50|10579.85|10579.85|10579.85|10579.85|10579.85|10579.85|10579.85|10579.85|0
1651672680000|2022-05-04 13:58:00|10579.72|10579.72|10580.33|10580.33|10580.44|10580.44|10579.47|10579.47|0
1651672690000|2022-05-04 13:58:10|10580.67|10580.67|10581.15|10581.15|10581.15|10581.15|10580.67|10580.67|0
1651672720000|2022-05-04 13:58:40|10581.26|10581.26|10580.44|10580.44|10581.38|10581.38|10580.4|10580.4|0
1651672730000|2022-05-04 13:58:50|10580.67|10580.67|10580.87|10580.87|10580.87|10580.87|10580.67|10580.67|0
1651672740000|2022-05-04 13:59:00|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|0
1651672750000|2022-05-04 13:59:10|10582.25|10582.25|10583.7|10583.7|10583.7|10583.7|10582.25|10582.25|0
1651672760000|2022-05-04 13:59:20|10584.09|10584.09|10586.46|10586.46|10586.46|10586.46|10584.09|10584.09|0
1651672770000|2022-05-04 13:59:30|10587.44|10587.44|10586.57|10586.57|10587.44|10587.44|10586.57|10586.57|0
1651672780000|2022-05-04 13:59:40|10585.59|10585.59|10585.39|10585.39|10585.59|10585.59|10585.39|10585.39|0
1651672790000|2022-05-04 13:59:50|10585.78|10585.78|10585.78|10585.78|10586.04|10586.04|10585.78|10585.78|0
1651672800000|2022-05-04 14:00:00|10586.2|10586.2|10586.58|10586.58|10586.58|10586.58|10586.2|10586.2|0
1651672810000|2022-05-04 14:00:10|10586.72|10586.72|10586.98|10586.98|10586.98|10586.98|10586.72|10586.72|0
1651672830000|2022-05-04 14:00:30|10587.27|10587.27|10586.55|10586.55|10587.31|10587.31|10586.55|10586.55|0
1651672840000|2022-05-04 14:00:40|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|0
1651672850000|2022-05-04 14:00:50|10587.28|10587.28|10587.28|10587.28|10587.28|10587.28|10587.28|10587.28|0
1651672860000|2022-05-04 14:01:00|10587.02|10587.02|10588.1|10588.1|10588.44|10588.44|10587.02|10587.02|0
1651672870000|2022-05-04 14:01:10|10588.57|10588.57|10589.47|10589.47|10589.47|10589.47|10588.21|10588.21|0
1651672880000|2022-05-04 14:01:20|10591.42|10591.42|10593.85|10593.85|10593.85|10593.85|10590.65|10590.65|0
1651672890000|2022-05-04 14:01:30|10593.38|10593.38|10592.98|10592.98|10593.38|10593.38|10592.9|10592.9|0
1651672900000|2022-05-04 14:01:40|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|0
1651672910000|2022-05-04 14:01:50|10594.03|10594.03|10592.79|10592.79|10594.64|10594.64|10592.79|10592.79|0
1651672920000|2022-05-04 14:02:00|10592.9|10592.9|10592.06|10592.06|10593.43|10593.43|10592.06|10592.06|0
1651672930000|2022-05-04 14:02:10|10591.59|10591.59|10587.61|10587.61|10591.59|10591.59|10587.61|10587.61|0
1651672940000|2022-05-04 14:02:20|10586.63|10586.63|10587.53|10587.53|10587.53|10587.53|10586.55|10586.55|0
1651672950000|2022-05-04 14:02:30|10588|10588|10590.43|10590.43|10590.43|10590.43|10588|10588|0
1651672960000|2022-05-04 14:02:40|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|10590.56|0
1651672970000|2022-05-04 14:02:50|10590.49|10590.49|10590.43|10590.43|10590.61|10590.61|10590.41|10590.41|0
1651672980000|2022-05-04 14:03:00|10590.2|10590.2|10585.9|10585.9|10590.2|10590.2|10585.9|10585.9|0
1651672990000|2022-05-04 14:03:10|10585.55|10585.55|10587.23|10587.23|10587.23|10587.23|10585.55|10585.55|0
1651673000000|2022-05-04 14:03:20|10587.58|10587.58|10587.05|10587.05|10587.74|10587.74|10587.05|10587.05|0
1651673010000|2022-05-04 14:03:30|10587.3|10587.3|10586.83|10586.83|10587.3|10587.3|10586.83|10586.83|0
1651673030000|2022-05-04 14:03:50|10586.98|10586.98|10585.56|10585.56|10587.25|10587.25|10584.96|10584.96|0
1651673040000|2022-05-04 14:04:00|10586.74|10586.74|10586.27|10586.27|10586.74|10586.74|10586.27|10586.27|0
1651673050000|2022-05-04 14:04:10|10585.93|10585.93|10585.45|10585.45|10586.27|10586.27|10585.45|10585.45|0
1651673070000|2022-05-04 14:04:30|10586.43|10586.43|10587.17|10587.17|10587.57|10587.57|10586.43|10586.43|0
1651673080000|2022-05-04 14:04:40|10588.15|10588.15|10588.39|10588.39|10588.62|10588.62|10586.97|10586.97|0
1651673090000|2022-05-04 14:04:50|10588.01|10588.01|10588.36|10588.36|10588.36|10588.36|10588.01|10588.01|0
1651673110000|2022-05-04 14:05:10|10588.75|10588.75|10588.75|10588.75|10589.24|10589.24|10588.75|10588.75|0
1651673120000|2022-05-04 14:05:20|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|10589.14|0
1651673130000|2022-05-04 14:05:30|10588.67|10588.67|10588.8|10588.8|10588.8|10588.8|10588.67|10588.67|0
1651673140000|2022-05-04 14:05:40|10589.27|10589.27|10587.77|10587.77|10589.74|10589.74|10587.77|10587.77|0
1651673150000|2022-05-04 14:05:50|10588|10588|10583.52|10583.52|10588|10588|10583.52|10583.52|0
1651673160000|2022-05-04 14:06:00|10583.05|10583.05|10582.71|10582.71|10583.63|10583.63|10582.5|10582.5|0
1651673170000|2022-05-04 14:06:10|10582.59|10582.59|10583.35|10583.35|10583.35|10583.35|10582.07|10582.07|0
1651673180000|2022-05-04 14:06:20|10583.19|10583.19|10580.89|10580.89|10583.19|10583.19|10580.89|10580.89|0
1651673190000|2022-05-04 14:06:30|10580.42|10580.42|10579.95|10579.95|10580.42|10580.42|10579.95|10579.95|0
1651673200000|2022-05-04 14:06:40|10579.6|10579.6|10580.01|10580.01|10580.29|10580.29|10579.6|10579.6|0
1651673210000|2022-05-04 14:06:50|10579.04|10579.04|10579.67|10579.67|10580.62|10580.62|10579.04|10579.04|0
1651673220000|2022-05-04 14:07:00|10579.2|10579.2|10579.88|10579.88|10579.98|10579.98|10579.2|10579.2|0
1651673230000|2022-05-04 14:07:10|10580.14|10580.14|10580.9|10580.9|10580.9|10580.9|10580.14|10580.14|0
1651673240000|2022-05-04 14:07:20|10581.02|10581.02|10581.42|10581.42|10581.76|10581.76|10581.02|10581.02|0
1651673250000|2022-05-04 14:07:30|10582.4|10582.4|10582.22|10582.22|10582.8|10582.8|10581.82|10581.82|0
1651673260000|2022-05-04 14:07:40|10582.28|10582.28|10583.17|10583.17|10583.17|10583.17|10582.07|10582.07|0
1651673270000|2022-05-04 14:07:50|10583.96|10583.96|10583.88|10583.88|10584.47|10584.47|10583.88|10583.88|0
1651673280000|2022-05-04 14:08:00|10584|10584|10585.55|10585.55|10585.95|10585.95|10583.78|10583.78|0
1651673290000|2022-05-04 14:08:10|10585.95|10585.95|10585.13|10585.13|10585.95|10585.95|10585.13|10585.13|0
1651673300000|2022-05-04 14:08:20|10584.78|10584.78|10582.85|10582.85|10584.78|10584.78|10582.85|10582.85|0
1651673310000|2022-05-04 14:08:30|10583.01|10583.01|10582.57|10582.57|10583.01|10583.01|10582.57|10582.57|0
1651673320000|2022-05-04 14:08:40|10582.45|10582.45|10583.42|10583.42|10583.65|10583.65|10582.24|10582.24|0
1651673330000|2022-05-04 14:08:50|10583.54|10583.54|10584.54|10584.54|10584.54|10584.54|10583.54|10583.54|0
1651673340000|2022-05-04 14:09:00|10584.8|10584.8|10584.13|10584.13|10584.89|10584.89|10583.43|10583.43|0
1651673350000|2022-05-04 14:09:10|10584.24|10584.24|10584.11|10584.11|10584.24|10584.24|10584.11|10584.11|0
1651673360000|2022-05-04 14:09:20|10584.28|10584.28|10583.63|10583.63|10584.28|10584.28|10583.63|10583.63|0
1651673370000|2022-05-04 14:09:30|10584.02|10584.02|10583.05|10583.05|10585|10585|10583.05|10583.05|0
1651673380000|2022-05-04 14:09:40|10582.98|10582.98|10582.99|10582.99|10583.32|10583.32|10582.98|10582.98|0
1651673390000|2022-05-04 14:09:50|10582.6|10582.6|10582.2|10582.2|10582.6|10582.6|10582.2|10582.2|0
1651673410000|2022-05-04 14:10:10|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|0
1651673420000|2022-05-04 14:10:20|10581.14|10581.14|10582.93|10582.93|10583.91|10583.91|10581.14|10581.14|0
1651673430000|2022-05-04 14:10:30|10582.72|10582.72|10582.98|10582.98|10582.98|10582.98|10582.72|10582.72|0
1651673440000|2022-05-04 14:10:40|10583.45|10583.45|10583.45|10583.45|10583.45|10583.45|10583.45|10583.45|0
1651673450000|2022-05-04 14:10:50|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|0
1651673460000|2022-05-04 14:11:00|10583.12|10583.12|10583.67|10583.67|10583.67|10583.67|10583.12|10583.12|0
1651673470000|2022-05-04 14:11:10|10583.56|10583.56|10583.6|10583.6|10583.6|10583.6|10583.56|10583.56|0
1651673480000|2022-05-04 14:11:20|10583.7|10583.7|10583.86|10583.86|10584.06|10584.06|10583.7|10583.7|0
1651673490000|2022-05-04 14:11:30|10584.07|10584.07|10584.33|10584.33|10584.33|10584.33|10584.07|10584.07|0
1651673500000|2022-05-04 14:11:40|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|10584.56|0
1651673510000|2022-05-04 14:11:50|10584.16|10584.16|10583.64|10583.64|10584.16|10584.16|10583.64|10583.64|0
1651673520000|2022-05-04 14:12:00|10583.17|10583.17|10584.8|10584.8|10584.8|10584.8|10583.17|10583.17|0
1651673530000|2022-05-04 14:12:10|10584.91|10584.91|10583.88|10583.88|10584.91|10584.91|10583.8|10583.8|0
1651673540000|2022-05-04 14:12:20|10583.4|10583.4|10582.63|10582.63|10583.4|10583.4|10582.63|10582.63|0
1651673550000|2022-05-04 14:12:30|10582.76|10582.76|10581.71|10581.71|10582.76|10582.76|10581.71|10581.71|0
1651673560000|2022-05-04 14:12:40|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|10581.36|0
1651673570000|2022-05-04 14:12:50|10580.86|10580.86|10578.8|10578.8|10580.86|10580.86|10578.8|10578.8|0
1651673580000|2022-05-04 14:13:00|10578.55|10578.55|10577.47|10577.47|10578.55|10578.55|10577.28|10577.28|0
1651673590000|2022-05-04 14:13:10|10578.44|10578.44|10578.23|10578.23|10578.56|10578.56|10578.23|10578.23|0
1651673600000|2022-05-04 14:13:20|10577.76|10577.76|10577.55|10577.55|10577.76|10577.76|10577.55|10577.55|0
1651673620000|2022-05-04 14:13:40|10577.67|10577.67|10577.67|10577.67|10577.67|10577.67|10577.67|10577.67|0
1651673630000|2022-05-04 14:13:50|10577.32|10577.32|10576.85|10576.85|10577.32|10577.32|10576.85|10576.85|0
1651673650000|2022-05-04 14:14:10|10575.87|10575.87|10574.81|10574.81|10575.87|10575.87|10574.35|10574.35|0
1651673660000|2022-05-04 14:14:20|10573.39|10573.39|10574.9|10574.9|10574.9|10574.9|10573.39|10573.39|0
1651673670000|2022-05-04 14:14:30|10574.26|10574.26|10573.32|10573.32|10574.69|10574.69|10573.26|10573.26|0
1651673680000|2022-05-04 14:14:40|10572.9|10572.9|10572.13|10572.13|10573.54|10573.54|10572.13|10572.13|0
1651673690000|2022-05-04 14:14:50|10572.97|10572.97|10572.22|10572.22|10573.18|10573.18|10571.58|10571.58|0
1651673700000|2022-05-04 14:15:00|10572.01|10572.01|10572.56|10572.56|10572.56|10572.56|10571.31|10571.31|0
1651673710000|2022-05-04 14:15:10|10573.88|10573.88|10574.96|10574.96|10575.17|10575.17|10573.88|10573.88|0
1651673720000|2022-05-04 14:15:20|10574.48|10574.48|10572.6|10572.6|10574.48|10574.48|10572.39|10572.39|0
1651673730000|2022-05-04 14:15:30|10572.39|10572.39|10571.34|10571.34|10572.39|10572.39|10571.34|10571.34|0
1651673740000|2022-05-04 14:15:40|10570.87|10570.87|10570.87|10570.87|10571.29|10571.29|10570.87|10570.87|0
1651673750000|2022-05-04 14:15:50|10570.99|10570.99|10570.01|10570.01|10570.99|10570.99|10570.01|10570.01|0
1651673760000|2022-05-04 14:16:00|10569.84|10569.84|10569.09|10569.09|10569.84|10569.84|10569.09|10569.09|0
1651673770000|2022-05-04 14:16:10|10568.57|10568.57|10569.11|10569.11|10569.32|10569.32|10568.57|10568.57|0
1651673780000|2022-05-04 14:16:20|10569.31|10569.31|10567.57|10567.57|10570.16|10570.16|10567.57|10567.57|0
1651673790000|2022-05-04 14:16:30|10567.74|10567.74|10569.08|10569.08|10569.08|10569.08|10567.67|10567.67|0
1651673800000|2022-05-04 14:16:40|10569.2|10569.2|10568.88|10568.88|10569.36|10569.36|10568.88|10568.88|0
1651673810000|2022-05-04 14:16:50|10568.95|10568.95|10569.49|10569.49|10569.49|10569.49|10568.95|10568.95|0
1651673820000|2022-05-04 14:17:00|10569.21|10569.21|10569.41|10569.41|10569.41|10569.41|10569.21|10569.21|0
1651673830000|2022-05-04 14:17:10|10569.62|10569.62|10570.09|10570.09|10570.09|10570.09|10569.62|10569.62|0
1651673840000|2022-05-04 14:17:20|10570.21|10570.21|10570.54|10570.54|10570.54|10570.54|10570.21|10570.21|0
1651673850000|2022-05-04 14:17:30|10571.01|10571.01|10571.01|10571.01|10571.01|10571.01|10571.01|10571.01|0
1651673860000|2022-05-04 14:17:40|10570.54|10570.54|10569.59|10569.59|10570.54|10570.54|10569.59|10569.59|0
1651673880000|2022-05-04 14:18:00|10569.19|10569.19|10569.59|10569.59|10569.59|10569.59|10569.19|10569.19|0
1651673890000|2022-05-04 14:18:10|10569.29|10569.29|10568.96|10568.96|10569.29|10569.29|10568.96|10568.96|0
1651673900000|2022-05-04 14:18:20|10568.56|10568.56|10571.48|10571.48|10571.96|10571.96|10568.56|10568.56|0
1651673910000|2022-05-04 14:18:30|10571.6|10571.6|10571.48|10571.48|10571.6|10571.6|10571.48|10571.48|0
1651673920000|2022-05-04 14:18:40|10572.46|10572.46|10572.23|10572.23|10572.46|10572.46|10572.23|10572.23|0
1651673930000|2022-05-04 14:18:50|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|10573.2|0
1651673940000|2022-05-04 14:19:00|10573.27|10573.27|10573.79|10573.79|10573.79|10573.79|10573.27|10573.27|0
1651673950000|2022-05-04 14:19:10|10573.88|10573.88|10575.03|10575.03|10575.03|10575.03|10573.88|10573.88|0
1651673960000|2022-05-04 14:19:20|10574.55|10574.55|10574.9|10574.9|10574.9|10574.9|10574.55|10574.55|0
1651673970000|2022-05-04 14:19:30|10575.37|10575.37|10576.35|10576.35|10576.35|10576.35|10575.37|10575.37|0
1651673980000|2022-05-04 14:19:40|10576|10576|10576.34|10576.34|10576.34|10576.34|10575.66|10575.66|0
1651673990000|2022-05-04 14:19:50|10576.85|10576.85|10578.74|10578.74|10579.27|10579.27|10576.85|10576.85|0
1651674000000|2022-05-04 14:20:00|10578.03|10578.03|10571.75|10571.75|10578.03|10578.03|10570.67|10570.67|0
1651674010000|2022-05-04 14:20:10|10572.72|10572.72|10574.02|10574.02|10574.02|10574.02|10572.52|10572.52|0
1651674020000|2022-05-04 14:20:20|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|10574.15|0
1651674040000|2022-05-04 14:20:40|10574.27|10574.27|10575.44|10575.44|10575.66|10575.66|10574.27|10574.27|0
1651674050000|2022-05-04 14:20:50|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|10575.79|0
1651674060000|2022-05-04 14:21:00|10576.13|10576.13|10575.99|10575.99|10576.53|10576.53|10575.99|10575.99|0
1651674070000|2022-05-04 14:21:10|10577.44|10577.44|10579.51|10579.51|10579.51|10579.51|10577.44|10577.44|0
1651674080000|2022-05-04 14:21:20|10578.53|10578.53|10578.41|10578.41|10578.53|10578.53|10578.41|10578.41|0
1651674090000|2022-05-04 14:21:30|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|10577.91|0
1651674100000|2022-05-04 14:21:40|10578.1|10578.1|10577.59|10577.59|10578.1|10578.1|10577.59|10577.59|0
1651674110000|2022-05-04 14:21:50|10576.61|10576.61|10576.61|10576.61|10576.61|10576.61|10576.61|10576.61|0
1651674120000|2022-05-04 14:22:00|10576.14|10576.14|10576.79|10576.79|10577.97|10577.97|10575.81|10575.81|0
1651674130000|2022-05-04 14:22:10|10575.81|10575.81|10575.12|10575.12|10575.81|10575.81|10574.62|10574.62|0
1651674140000|2022-05-04 14:22:20|10574.7|10574.7|10574.44|10574.44|10574.7|10574.7|10574.39|10574.39|0
1651674150000|2022-05-04 14:22:30|10574.91|10574.91|10574.51|10574.51|10574.91|10574.91|10574.51|10574.51|0
1651674160000|2022-05-04 14:22:40|10574.12|10574.12|10574.28|10574.28|10574.28|10574.28|10573.81|10573.81|0
1651674170000|2022-05-04 14:22:50|10574.75|10574.75|10573.1|10573.1|10575.13|10575.13|10573.1|10573.1|0
1651674180000|2022-05-04 14:23:00|10573.57|10573.57|10575.84|10575.84|10576.13|10576.13|10573.57|10573.57|0
1651674190000|2022-05-04 14:23:10|10576.31|10576.31|10576.21|10576.21|10576.31|10576.31|10576.18|10576.18|0
1651674200000|2022-05-04 14:23:20|10575.26|10575.26|10573.05|10573.05|10575.26|10575.26|10573.05|10573.05|0
1651674210000|2022-05-04 14:23:30|10573.52|10573.52|10574.25|10574.25|10574.5|10574.5|10573.52|10573.52|0
1651674220000|2022-05-04 14:23:40|10574.4|10574.4|10574.74|10574.74|10574.79|10574.79|10574.4|10574.4|0
1651674230000|2022-05-04 14:23:50|10574.76|10574.76|10569.53|10569.53|10574.76|10574.76|10569.53|10569.53|0
1651674240000|2022-05-04 14:24:00|10570.03|10570.03|10570.81|10570.81|10570.81|10570.81|10570.03|10570.03|0
1651674250000|2022-05-04 14:24:10|10571.79|10571.79|10570.41|10570.41|10572.66|10572.66|10570.41|10570.41|0
1651674260000|2022-05-04 14:24:20|10570.54|10570.54|10572.19|10572.19|10572.19|10572.19|10570.54|10570.54|0
1651674270000|2022-05-04 14:24:30|10571.85|10571.85|10571.85|10571.85|10572.32|10572.32|10571.38|10571.38|0
1651674280000|2022-05-04 14:24:40|10571.38|10571.38|10572.01|10572.01|10572.01|10572.01|10571.19|10571.19|0
1651674290000|2022-05-04 14:24:50|10572.99|10572.99|10573.38|10573.38|10573.38|10573.38|10572.99|10572.99|0
1651674300000|2022-05-04 14:25:00|10573.86|10573.86|10572.54|10572.54|10573.86|10573.86|10572.54|10572.54|0
1651674310000|2022-05-04 14:25:10|10572.33|10572.33|10572.68|10572.68|10572.68|10572.68|10572.33|10572.33|0
1651674320000|2022-05-04 14:25:20|10572.37|10572.37|10572|10572|10572.48|10572.48|10572|10572|0
1651674330000|2022-05-04 14:25:30|10571.61|10571.61|10572.08|10572.08|10572.08|10572.08|10571.61|10571.61|0
1651674340000|2022-05-04 14:25:40|10571.73|10571.73|10570.95|10570.95|10572.08|10572.08|10570.95|10570.95|0
1651674350000|2022-05-04 14:25:50|10571.11|10571.11|10570.78|10570.78|10571.3|10571.3|10570.78|10570.78|0
1651674360000|2022-05-04 14:26:00|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|10571.76|0
1651674370000|2022-05-04 14:26:10|10572.23|10572.23|10574.18|10574.18|10574.18|10574.18|10572.23|10572.23|0
1651674380000|2022-05-04 14:26:20|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|0
1651674390000|2022-05-04 14:26:30|10574.46|10574.46|10578.04|10578.04|10578.04|10578.04|10574.46|10574.46|0
1651674400000|2022-05-04 14:26:40|10578.99|10578.99|10578.12|10578.12|10578.99|10578.99|10578.12|10578.12|0
1651674410000|2022-05-04 14:26:50|10579.09|10579.09|10580.06|10580.06|10581.16|10581.16|10579.09|10579.09|0
1651674420000|2022-05-04 14:27:00|10580.54|10580.54|10581.75|10581.75|10581.75|10581.75|10580.54|10580.54|0
1651674430000|2022-05-04 14:27:10|10581.35|10581.35|10580.88|10580.88|10581.35|10581.35|10580.88|10580.88|0
1651674440000|2022-05-04 14:27:20|10580.99|10580.99|10580.99|10580.99|10580.99|10580.99|10580.99|10580.99|0
1651674450000|2022-05-04 14:27:30|10581.97|10581.97|10581.84|10581.84|10581.97|10581.97|10581.84|10581.84|0
1651674460000|2022-05-04 14:27:40|10581.36|10581.36|10580.18|10580.18|10581.36|10581.36|10580.18|10580.18|0
1651674470000|2022-05-04 14:27:50|10580.25|10580.25|10580.67|10580.67|10580.67|10580.67|10580.25|10580.25|0
1651674480000|2022-05-04 14:28:00|10580.75|10580.75|10580.95|10580.95|10581.03|10581.03|10580.75|10580.75|0
1651674490000|2022-05-04 14:28:10|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|0
1651674510000|2022-05-04 14:28:30|10581.37|10581.37|10581.37|10581.37|10581.37|10581.37|10581.25|10581.25|0
1651674520000|2022-05-04 14:28:40|10581.49|10581.49|10582.58|10582.58|10582.58|10582.58|10581.49|10581.49|0
1651674530000|2022-05-04 14:28:50|10583.53|10583.53|10584.5|10584.5|10584.5|10584.5|10583.53|10583.53|0
1651674540000|2022-05-04 14:29:00|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|10584.03|0
1651674560000|2022-05-04 14:29:20|10584.53|10584.53|10583.55|10583.55|10584.53|10584.53|10583.53|10583.53|0
1651674570000|2022-05-04 14:29:30|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|0
1651674580000|2022-05-04 14:29:40|10585.14|10585.14|10584.74|10584.74|10585.14|10585.14|10584.74|10584.74|0
1651674590000|2022-05-04 14:29:50|10584.82|10584.82|10583.13|10583.13|10585.21|10585.21|10583.13|10583.13|0
1651674600000|2022-05-04 14:30:00|10583.6|10583.6|10582.76|10582.76|10584.21|10584.21|10582.76|10582.76|0
1651674610000|2022-05-04 14:30:10|10582.66|10582.66|10580.69|10580.69|10582.66|10582.66|10580.39|10580.39|0
1651674620000|2022-05-04 14:30:20|10581.38|10581.38|10582.83|10582.83|10582.83|10582.83|10581.38|10581.38|0
1651674630000|2022-05-04 14:30:30|10582.48|10582.48|10581.92|10581.92|10582.48|10582.48|10581.92|10581.92|0
1651674640000|2022-05-04 14:30:40|10581.84|10581.84|10581.99|10581.99|10581.99|10581.99|10581.84|10581.84|0
1651674650000|2022-05-04 14:30:50|10581.92|10581.92|10580.26|10580.26|10581.92|10581.92|10580.26|10580.26|0
1651674670000|2022-05-04 14:31:10|10580.34|10580.34|10580.22|10580.22|10580.34|10580.34|10580.22|10580.22|0
1651674680000|2022-05-04 14:31:20|10581.02|10581.02|10577.12|10577.12|10581.02|10581.02|10577.12|10577.12|0
1651674690000|2022-05-04 14:31:30|10576.65|10576.65|10575.43|10575.43|10576.65|10576.65|10575.43|10575.43|0
1651674700000|2022-05-04 14:31:40|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|0
1651674710000|2022-05-04 14:31:50|10575.15|10575.15|10574.74|10574.74|10575.49|10575.49|10574.74|10574.74|0
1651674720000|2022-05-04 14:32:00|10574.27|10574.27|10572.95|10572.95|10574.28|10574.28|10572.95|10572.95|0
1651674730000|2022-05-04 14:32:10|10572.62|10572.62|10572.7|10572.7|10572.75|10572.75|10572.62|10572.62|0
1651674740000|2022-05-04 14:32:20|10572.86|10572.86|10572.91|10572.91|10572.91|10572.91|10572.65|10572.65|0
1651674750000|2022-05-04 14:32:30|10572.58|10572.58|10572.23|10572.23|10572.58|10572.58|10572.23|10572.23|0
1651674760000|2022-05-04 14:32:40|10571.84|10571.84|10570.76|10570.76|10571.84|10571.84|10570.76|10570.76|0
1651674770000|2022-05-04 14:32:50|10570.36|10570.36|10568.1|10568.1|10570.36|10570.36|10568.1|10568.1|0
1651674800000|2022-05-04 14:33:20|10569.08|10569.08|10566.04|10566.04|10569.08|10569.08|10566.04|10566.04|0
1651674810000|2022-05-04 14:33:30|10565.56|10565.56|10565.56|10565.56|10565.56|10565.56|10565.56|10565.56|0
1651674820000|2022-05-04 14:33:40|10566.54|10566.54|10566.23|10566.23|10566.54|10566.54|10566.12|10566.12|0
1651674830000|2022-05-04 14:33:50|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1651674850000|2022-05-04 14:34:10|10566.71|10566.71|10565.42|10565.42|10566.71|10566.71|10565.42|10565.42|0
1651674860000|2022-05-04 14:34:20|10564.94|10564.94|10564.41|10564.41|10565.1|10565.1|10563.72|10563.72|0
1651674870000|2022-05-04 14:34:30|10564.07|10564.07|10563.09|10563.09|10564.07|10564.07|10563.09|10563.09|0
1651674880000|2022-05-04 14:34:40|10563.72|10563.72|10565.28|10565.28|10565.28|10565.28|10563.72|10563.72|0
1651674890000|2022-05-04 14:34:50|10564.8|10564.8|10564.33|10564.33|10564.8|10564.8|10564.33|10564.33|0
1651674910000|2022-05-04 14:35:10|10563.99|10563.99|10560.55|10560.55|10563.99|10563.99|10560.55|10560.55|0
1651674920000|2022-05-04 14:35:20|10560.97|10560.97|10562.6|10562.6|10562.6|10562.6|10560.97|10560.97|0
1651674930000|2022-05-04 14:35:30|10563.1|10563.1|10563.16|10563.16|10563.16|10563.16|10562.96|10562.96|0
1651674940000|2022-05-04 14:35:40|10563.04|10563.04|10562.74|10562.74|10563.04|10563.04|10562.58|10562.58|0
1651674950000|2022-05-04 14:35:50|10562.27|10562.27|10562.68|10562.68|10562.68|10562.68|10562.27|10562.27|0
1651674960000|2022-05-04 14:36:00|10562.96|10562.96|10562.46|10562.46|10562.96|10562.96|10562.46|10562.46|0
1651674970000|2022-05-04 14:36:10|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|10562.87|0
1651674980000|2022-05-04 14:36:20|10562.98|10562.98|10563.11|10563.11|10564.2|10564.2|10562.98|10562.98|0
1651675000000|2022-05-04 14:36:40|10561.16|10561.16|10561.69|10561.69|10562.52|10562.52|10561.16|10561.16|0
1651675010000|2022-05-04 14:36:50|10561.43|10561.43|10561.26|10561.26|10561.43|10561.43|10561.12|10561.12|0
1651675030000|2022-05-04 14:37:10|10561.61|10561.61|10563.46|10563.46|10563.46|10563.46|10561.61|10561.61|0
1651675040000|2022-05-04 14:37:20|10563.39|10563.39|10564.39|10564.39|10564.39|10564.39|10563.39|10563.39|0
1651675050000|2022-05-04 14:37:30|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|10564.79|0
1651675060000|2022-05-04 14:37:40|10564.74|10564.74|10564.48|10564.48|10564.74|10564.74|10564.48|10564.48|0
1651675070000|2022-05-04 14:37:50|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|0
1651675080000|2022-05-04 14:38:00|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|10565.07|0
1651675090000|2022-05-04 14:38:10|10565.48|10565.48|10565.2|10565.2|10566.46|10566.46|10565.18|10565.18|0
1651675100000|2022-05-04 14:38:20|10565.15|10565.15|10565.2|10565.2|10565.32|10565.32|10565.15|10565.15|0
1651675110000|2022-05-04 14:38:30|10565.55|10565.55|10565.55|10565.55|10565.55|10565.55|10565.55|10565.55|0
1651675120000|2022-05-04 14:38:40|10565.94|10565.94|10565.44|10565.44|10565.94|10565.94|10565.44|10565.44|0
1651675130000|2022-05-04 14:38:50|10565.33|10565.33|10565.21|10565.21|10565.33|10565.33|10565.21|10565.21|0
1651675150000|2022-05-04 14:39:10|10565.23|10565.23|10565.23|10565.23|10565.23|10565.23|10565.23|10565.23|0
1651675160000|2022-05-04 14:39:20|10564.63|10564.63|10565.33|10565.33|10565.33|10565.33|10564.63|10564.63|0
1651675170000|2022-05-04 14:39:30|10566.34|10566.34|10565.83|10565.83|10566.34|10566.34|10565.83|10565.83|0
1651675190000|2022-05-04 14:39:50|10566.09|10566.09|10565.95|10565.95|10566.56|10566.56|10565.95|10565.95|0
1651675200000|2022-05-04 14:40:00|10565.84|10565.84|10565.84|10565.84|10565.84|10565.84|10565.72|10565.72|0
1651675210000|2022-05-04 14:40:10|10565.71|10565.71|10565.75|10565.75|10565.75|10565.75|10565.71|10565.71|0
1651675220000|2022-05-04 14:40:20|10565.28|10565.28|10565.75|10565.75|10565.75|10565.75|10565.28|10565.28|0
1651675240000|2022-05-04 14:40:40|10565.28|10565.28|10564.94|10564.94|10565.28|10565.28|10564.59|10564.59|0
1651675250000|2022-05-04 14:40:50|10565.05|10565.05|10567.01|10567.01|10567.01|10567.01|10565.05|10565.05|0
1651675260000|2022-05-04 14:41:00|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|10566.8|0
1651675270000|2022-05-04 14:41:10|10566.91|10566.91|10567.17|10567.17|10567.17|10567.17|10566.91|10566.91|0
1651675280000|2022-05-04 14:41:20|10566.97|10566.97|10564.76|10564.76|10567.66|10567.66|10564.36|10564.36|0
1651675290000|2022-05-04 14:41:30|10564.63|10564.63|10564.63|10564.63|10564.63|10564.63|10564.63|10564.63|0
1651675310000|2022-05-04 14:41:50|10565.11|10565.11|10564.13|10564.13|10565.79|10565.79|10564.13|10564.13|0
1651675320000|2022-05-04 14:42:00|10563.73|10563.73|10562.44|10562.44|10563.73|10563.73|10562.44|10562.44|0
1651675330000|2022-05-04 14:42:10|10562.65|10562.65|10560.98|10560.98|10562.65|10562.65|10560.98|10560.98|0
1651675340000|2022-05-04 14:42:20|10560.94|10560.94|10557.79|10557.79|10560.94|10560.94|10557.79|10557.79|0
1651675360000|2022-05-04 14:42:40|10557.7|10557.7|10555.42|10555.42|10557.7|10557.7|10555.42|10555.42|0
1651675370000|2022-05-04 14:42:50|10555.49|10555.49|10554.01|10554.01|10555.49|10555.49|10554.01|10554.01|0
1651675380000|2022-05-04 14:43:00|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|0
1651675390000|2022-05-04 14:43:10|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|0
1651675400000|2022-05-04 14:43:20|10553.67|10553.67|10553.2|10553.2|10553.67|10553.67|10553.15|10553.15|0
1651675420000|2022-05-04 14:43:40|10553.33|10553.33|10553.56|10553.56|10553.56|10553.56|10553.33|10553.33|0
1651675430000|2022-05-04 14:43:50|10553.21|10553.21|10552.99|10552.99|10553.21|10553.21|10552.99|10552.99|0
1651675470000|2022-05-04 14:44:30|10552.19|10552.19|10551.79|10551.79|10552.19|10552.19|10551.79|10551.79|0
1651675490000|2022-05-04 14:44:50|10551.32|10551.32|10548.42|10548.42|10551.32|10551.32|10548.42|10548.42|0
1651675500000|2022-05-04 14:45:00|10547.44|10547.44|10547.56|10547.56|10547.56|10547.56|10547.44|10547.44|0
1651675510000|2022-05-04 14:45:10|10548.03|10548.03|10550.95|10550.95|10551.18|10551.18|10548.03|10548.03|0
1651675520000|2022-05-04 14:45:20|10550.47|10550.47|10551.82|10551.82|10551.82|10551.82|10550.47|10550.47|0
1651675540000|2022-05-04 14:45:40|10551.61|10551.61|10551.49|10551.49|10551.61|10551.61|10550.51|10550.51|0
1651675550000|2022-05-04 14:45:50|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|10551.02|0
1651675560000|2022-05-04 14:46:00|10551.99|10551.99|10551.97|10551.97|10552.09|10552.09|10551.02|10551.02|0
1651675580000|2022-05-04 14:46:20|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|0
1651675590000|2022-05-04 14:46:30|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|10553.37|0
1651675610000|2022-05-04 14:46:50|10553.31|10553.31|10553.31|10553.31|10553.31|10553.31|10553.31|10553.31|0
1651675620000|2022-05-04 14:47:00|10553.78|10553.78|10554.44|10554.44|10554.44|10554.44|10553.78|10553.78|0
1651675630000|2022-05-04 14:47:10|10553.97|10553.97|10552.22|10552.22|10553.97|10553.97|10551.71|10551.71|0
1651675640000|2022-05-04 14:47:20|10552.29|10552.29|10552.49|10552.49|10552.49|10552.49|10552.16|10552.16|0
1651675650000|2022-05-04 14:47:30|10552.88|10552.88|10556.25|10556.25|10556.25|10556.25|10552.88|10552.88|0
1651675660000|2022-05-04 14:47:40|10555.99|10555.99|10555.45|10555.45|10555.99|10555.99|10555.45|10555.45|0
1651675670000|2022-05-04 14:47:50|10554.13|10554.13|10553.79|10553.79|10554.13|10554.13|10553.79|10553.79|0
1651675680000|2022-05-04 14:48:00|10553.44|10553.44|10553.96|10553.96|10553.96|10553.96|10553.44|10553.44|0
1651675690000|2022-05-04 14:48:10|10554.22|10554.22|10554.01|10554.01|10554.22|10554.22|10554.01|10554.01|0
1651675700000|2022-05-04 14:48:20|10554.35|10554.35|10553.37|10553.37|10554.35|10554.35|10553.37|10553.37|0
1651675710000|2022-05-04 14:48:30|10553.76|10553.76|10555.14|10555.14|10555.14|10555.14|10553.76|10553.76|0
1651675720000|2022-05-04 14:48:40|10554.63|10554.63|10554.89|10554.89|10554.89|10554.89|10554.63|10554.63|0
1651675730000|2022-05-04 14:48:50|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|10554.41|0
1651675740000|2022-05-04 14:49:00|10554.4|10554.4|10554.52|10554.52|10554.67|10554.67|10554.2|10554.2|0
1651675750000|2022-05-04 14:49:10|10554.92|10554.92|10554.92|10554.92|10554.92|10554.92|10554.92|10554.92|0
1651675760000|2022-05-04 14:49:20|10555.03|10555.03|10554.53|10554.53|10555.03|10555.03|10554.53|10554.53|0
1651675770000|2022-05-04 14:49:30|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|10555.01|0
1651675780000|2022-05-04 14:49:40|10554.89|10554.89|10553.94|10553.94|10554.89|10554.89|10553.94|10553.94|0
1651675800000|2022-05-04 14:50:00|10554.42|10554.42|10554.76|10554.76|10554.76|10554.76|10554.42|10554.42|0
1651675810000|2022-05-04 14:50:10|10554.9|10554.9|10555.26|10555.26|10555.26|10555.26|10554.82|10554.82|0
1651675820000|2022-05-04 14:50:20|10555.15|10555.15|10554.98|10554.98|10555.15|10555.15|10554.98|10554.98|0
1651675830000|2022-05-04 14:50:30|10554.51|10554.51|10554.7|10554.7|10554.7|10554.7|10554.51|10554.51|0
1651675840000|2022-05-04 14:50:40|10553.72|10553.72|10553.97|10553.97|10553.97|10553.97|10553.72|10553.72|0
1651675850000|2022-05-04 14:50:50|10553.63|10553.63|10553.48|10553.48|10553.63|10553.63|10553.48|10553.48|0
1651675860000|2022-05-04 14:51:00|10552.06|10552.06|10551.74|10551.74|10552.74|10552.74|10551.74|10551.74|0
1651675870000|2022-05-04 14:51:10|10552.21|10552.21|10551.96|10551.96|10552.21|10552.21|10551.96|10551.96|0
1651675880000|2022-05-04 14:51:20|10552.21|10552.21|10551.97|10551.97|10552.21|10552.21|10551.97|10551.97|0
1651675890000|2022-05-04 14:51:30|10552.31|10552.31|10552.41|10552.41|10552.45|10552.45|10552.24|10552.24|0
1651675900000|2022-05-04 14:51:40|10552.48|10552.48|10552.61|10552.61|10552.96|10552.96|10552.48|10552.48|0
1651675910000|2022-05-04 14:51:50|10552.82|10552.82|10553.8|10553.8|10555.25|10555.25|10552.82|10552.82|0
1651675920000|2022-05-04 14:52:00|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|10553.65|0
1651675930000|2022-05-04 14:52:10|10553.25|10553.25|10552.27|10552.27|10553.25|10553.25|10552.27|10552.27|0
1651675950000|2022-05-04 14:52:30|10552.4|10552.4|10552.45|10552.45|10552.45|10552.45|10552.4|10552.4|0
1651675970000|2022-05-04 14:52:50|10552.92|10552.92|10553.42|10553.42|10553.42|10553.42|10552.92|10552.92|0
1651675980000|2022-05-04 14:53:00|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|0
1651675990000|2022-05-04 14:53:10|10553.48|10553.48|10553.48|10553.48|10553.48|10553.48|10553.48|10553.48|0
1651676000000|2022-05-04 14:53:20|10553.6|10553.6|10553.62|10553.62|10553.62|10553.62|10553.6|10553.6|0
1651676030000|2022-05-04 14:53:50|10553.75|10553.75|10554.73|10554.73|10554.73|10554.73|10553.75|10553.75|0
1651676040000|2022-05-04 14:54:00|10554.33|10554.33|10553.36|10553.36|10554.33|10554.33|10553.36|10553.36|0
1651676060000|2022-05-04 14:54:20|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|0
1651676080000|2022-05-04 14:54:40|10553.09|10553.09|10553.09|10553.09|10553.09|10553.09|10553.02|10553.02|0
1651676090000|2022-05-04 14:54:50|10552.79|10552.79|10552.59|10552.59|10553.02|10553.02|10552.59|10552.59|0
1651676110000|2022-05-04 14:55:10|10552.2|10552.2|10551.93|10551.93|10552.2|10552.2|10551.93|10551.93|0
1651676120000|2022-05-04 14:55:20|10551.73|10551.73|10551.38|10551.38|10551.77|10551.77|10550.98|10550.98|0
1651676130000|2022-05-04 14:55:30|10551.63|10551.63|10552.32|10552.32|10552.32|10552.32|10551.63|10551.63|0
1651676140000|2022-05-04 14:55:40|10552.79|10552.79|10551.98|10551.98|10552.79|10552.79|10551.98|10551.98|0
1651676150000|2022-05-04 14:55:50|10551.46|10551.46|10551.5|10551.5|10551.98|10551.98|10551.46|10551.46|0
1651676160000|2022-05-04 14:56:00|10551.39|10551.39|10551.32|10551.32|10551.39|10551.39|10551.32|10551.32|0
1651676170000|2022-05-04 14:56:10|10551.41|10551.41|10550.44|10550.44|10551.41|10551.41|10550.09|10550.09|0
1651676180000|2022-05-04 14:56:20|10549.96|10549.96|10549.89|10549.89|10549.96|10549.96|10549.89|10549.89|0
1651676190000|2022-05-04 14:56:30|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|10549.41|0
1651676210000|2022-05-04 14:56:50|10549.89|10549.89|10548.83|10548.83|10549.93|10549.93|10548.83|10548.83|0
1651676220000|2022-05-04 14:57:00|10548.71|10548.71|10548.24|10548.24|10548.71|10548.71|10547.77|10547.77|0
1651676230000|2022-05-04 14:57:10|10547.9|10547.9|10547.38|10547.38|10547.9|10547.9|10547.38|10547.38|0
1651676250000|2022-05-04 14:57:30|10546.43|10546.43|10547.52|10547.52|10547.52|10547.52|10546.43|10546.43|0
1651676260000|2022-05-04 14:57:40|10547.4|10547.4|10546.94|10546.94|10547.4|10547.4|10546.8|10546.8|0
1651676280000|2022-05-04 14:58:00|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|10546.8|0
1651676290000|2022-05-04 14:58:10|10546.59|10546.59|10546.86|10546.86|10547.07|10547.07|10545.89|10545.89|0
1651676300000|2022-05-04 14:58:20|10546.75|10546.75|10547.87|10547.87|10548.03|10548.03|10546.75|10546.75|0
1651676310000|2022-05-04 14:58:30|10548.34|10548.34|10549.76|10549.76|10549.76|10549.76|10548.34|10548.34|0
1651676320000|2022-05-04 14:58:40|10549.29|10549.29|10548.48|10548.48|10549.29|10549.29|10548.48|10548.48|0
1651676330000|2022-05-04 14:58:50|10548.96|10548.96|10549.46|10549.46|10549.56|10549.56|10548.96|10548.96|0
1651676340000|2022-05-04 14:59:00|10549.57|10549.57|10549.71|10549.71|10549.71|10549.71|10549.5|10549.5|0
1651676350000|2022-05-04 14:59:10|10549.6|10549.6|10549.31|10549.31|10549.6|10549.6|10549.18|10549.18|0
1651676360000|2022-05-04 14:59:20|10549.46|10549.46|10549.54|10549.54|10549.94|10549.94|10549.46|10549.46|0
1651676370000|2022-05-04 14:59:30|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|0
1651676380000|2022-05-04 14:59:40|10549.52|10549.52|10550.22|10550.22|10550.22|10550.22|10549.52|10549.52|0
1651676390000|2022-05-04 14:59:50|10550.42|10550.42|10549.66|10549.66|10550.93|10550.93|10549.66|10549.66|0
1651676400000|2022-05-04 15:00:00|10549.19|10549.19|10548.28|10548.28|10549.19|10549.19|10548.28|10548.28|0
1651676420000|2022-05-04 15:00:20|10548.63|10548.63|10548.28|10548.28|10548.63|10548.63|10548.28|10548.28|0
1651676430000|2022-05-04 15:00:30|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|10548.45|0
1651676440000|2022-05-04 15:00:40|10548.23|10548.23|10547.73|10547.73|10548.23|10548.23|10547.73|10547.73|0
1651676450000|2022-05-04 15:00:50|10546.76|10546.76|10546.52|10546.52|10546.76|10546.76|10546.28|10546.28|0
1651676460000|2022-05-04 15:01:00|10546.4|10546.4|10546.19|10546.19|10546.4|10546.4|10546.19|10546.19|0
1651676470000|2022-05-04 15:01:10|10545.21|10545.21|10546.19|10546.19|10546.19|10546.19|10545.21|10545.21|0
1651676480000|2022-05-04 15:01:20|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|10546.21|0
1651676490000|2022-05-04 15:01:30|10546.12|10546.12|10545.92|10545.92|10546.12|10546.12|10545.92|10545.92|0
1651676510000|2022-05-04 15:01:50|10546.03|10546.03|10546.03|10546.03|10546.03|10546.03|10546.03|10546.03|0
1651676520000|2022-05-04 15:02:00|10545.51|10545.51|10544.92|10544.92|10545.51|10545.51|10544.92|10544.92|0
1651676530000|2022-05-04 15:02:10|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|0
1651676540000|2022-05-04 15:02:20|10544.61|10544.61|10544.22|10544.22|10544.61|10544.61|10544.22|10544.22|0
1651676550000|2022-05-04 15:02:30|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|0
1651676560000|2022-05-04 15:02:40|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|0
1651676570000|2022-05-04 15:02:50|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|0
1651676580000|2022-05-04 15:03:00|10543.94|10543.94|10543.45|10543.45|10543.94|10543.94|10543.19|10543.19|0
1651676590000|2022-05-04 15:03:10|10543.85|10543.85|10542.9|10542.9|10543.85|10543.85|10542.9|10542.9|0
1651676600000|2022-05-04 15:03:20|10542.11|10542.11|10542.39|10542.39|10542.6|10542.6|10542.11|10542.11|0
1651676610000|2022-05-04 15:03:30|10542.29|10542.29|10541.03|10541.03|10542.29|10542.29|10540.62|10540.62|0
1651676620000|2022-05-04 15:03:40|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|10540.92|0
1651676630000|2022-05-04 15:03:50|10541.03|10541.03|10541.52|10541.52|10541.52|10541.52|10540.83|10540.83|0
1651676640000|2022-05-04 15:04:00|10541.18|10541.18|10541.88|10541.88|10541.88|10541.88|10540.68|10540.68|0
1651676650000|2022-05-04 15:04:10|10542.27|10542.27|10542.64|10542.64|10542.64|10542.64|10542.27|10542.27|0
1651676660000|2022-05-04 15:04:20|10543.12|10543.12|10542.14|10542.14|10543.12|10543.12|10541.74|10541.74|0
1651676670000|2022-05-04 15:04:30|10542.29|10542.29|10542.42|10542.42|10542.42|10542.42|10542.29|10542.29|0
1651676680000|2022-05-04 15:04:40|10542.92|10542.92|10543.05|10543.05|10543.05|10543.05|10542.92|10542.92|0
1651676690000|2022-05-04 15:04:50|10542.92|10542.92|10542.81|10542.81|10542.92|10542.92|10542.81|10542.81|0
1651676700000|2022-05-04 15:05:00|10543.28|10543.28|10545.7|10545.7|10545.7|10545.7|10543.28|10543.28|0
1651676710000|2022-05-04 15:05:10|10545.86|10545.86|10547.2|10547.2|10547.2|10547.2|10545.86|10545.86|0
1651676720000|2022-05-04 15:05:20|10547.67|10547.67|10547.71|10547.71|10548.36|10548.36|10547.42|10547.42|0
1651676730000|2022-05-04 15:05:30|10547.57|10547.57|10545.58|10545.58|10547.57|10547.57|10545.58|10545.58|0
1651676740000|2022-05-04 15:05:40|10545.41|10545.41|10544.21|10544.21|10545.41|10545.41|10544|10544|0
1651676750000|2022-05-04 15:05:50|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|10544.56|0
1651676760000|2022-05-04 15:06:00|10544.39|10544.39|10543.92|10543.92|10544.39|10544.39|10543.92|10543.92|0
1651676770000|2022-05-04 15:06:10|10543.78|10543.78|10542.77|10542.77|10543.78|10543.78|10542.77|10542.77|0
1651676780000|2022-05-04 15:06:20|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|10542.38|0
1651676790000|2022-05-04 15:06:30|10542.25|10542.25|10542.41|10542.41|10542.41|10542.41|10542.25|10542.25|0
1651676800000|2022-05-04 15:06:40|10542.81|10542.81|10542.81|10542.81|10542.81|10542.81|10542.81|10542.81|0
1651676810000|2022-05-04 15:06:50|10543.28|10543.28|10542.81|10542.81|10543.28|10543.28|10542.81|10542.81|0
1651676820000|2022-05-04 15:07:00|10542.47|10542.47|10541.88|10541.88|10542.47|10542.47|10541.88|10541.88|0
1651676830000|2022-05-04 15:07:10|10541.74|10541.74|10541.39|10541.39|10541.86|10541.86|10541.39|10541.39|0
1651676840000|2022-05-04 15:07:20|10541.3|10541.3|10541.5|10541.5|10541.5|10541.5|10541.3|10541.3|0
1651676850000|2022-05-04 15:07:30|10540.86|10540.86|10539.42|10539.42|10541.07|10541.07|10539.42|10539.42|0
1651676860000|2022-05-04 15:07:40|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|10539.07|0
1651676870000|2022-05-04 15:07:50|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|10538.6|0
1651676880000|2022-05-04 15:08:00|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|10538.86|0
1651676890000|2022-05-04 15:08:10|10538.78|10538.78|10538.92|10538.92|10538.92|10538.92|10538.52|10538.52|0
1651676900000|2022-05-04 15:08:20|10538.52|10538.52|10539.58|10539.58|10539.58|10539.58|10538.52|10538.52|0
1651676910000|2022-05-04 15:08:30|10539.32|10539.32|10540.19|10540.19|10540.19|10540.19|10539.32|10539.32|0
1651676920000|2022-05-04 15:08:40|10539.98|10539.98|10539.98|10539.98|10540.95|10540.95|10539.98|10539.98|0
1651676930000|2022-05-04 15:08:50|10540.45|10540.45|10540.84|10540.84|10540.84|10540.84|10540.33|10540.33|0
1651676940000|2022-05-04 15:09:00|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|10541.82|0
1651676960000|2022-05-04 15:09:20|10541.35|10541.35|10542.53|10542.53|10542.53|10542.53|10541.35|10541.35|0
1651676970000|2022-05-04 15:09:30|10542.33|10542.33|10542.83|10542.83|10542.83|10542.83|10542.33|10542.33|0
1651676990000|2022-05-04 15:09:50|10542.46|10542.46|10542.83|10542.83|10542.83|10542.83|10542.46|10542.46|0
1651677000000|2022-05-04 15:10:00|10543.3|10543.3|10544.23|10544.23|10544.5|10544.5|10543.3|10543.3|0
1651677010000|2022-05-04 15:10:10|10543.8|10543.8|10543.04|10543.04|10543.8|10543.8|10543.04|10543.04|0
1651677020000|2022-05-04 15:10:20|10543.09|10543.09|10542.5|10542.5|10543.09|10543.09|10542.5|10542.5|0
1651677030000|2022-05-04 15:10:30|10542.37|10542.37|10542.3|10542.3|10542.37|10542.37|10541.9|10541.9|0
1651677040000|2022-05-04 15:10:40|10542.69|10542.69|10543.17|10543.17|10543.17|10543.17|10542.3|10542.3|0
1651677050000|2022-05-04 15:10:50|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1651677060000|2022-05-04 15:11:00|10544.02|10544.02|10544.64|10544.64|10544.64|10544.64|10544.02|10544.02|0
1651677070000|2022-05-04 15:11:10|10544.17|10544.17|10543.98|10543.98|10544.38|10544.38|10543.98|10543.98|0
1651677080000|2022-05-04 15:11:20|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|10543.9|0
1651677090000|2022-05-04 15:11:30|10544.4|10544.4|10544.29|10544.29|10544.4|10544.4|10544.29|10544.29|0
1651677100000|2022-05-04 15:11:40|10544.49|10544.49|10544.25|10544.25|10544.76|10544.76|10544.25|10544.25|0
1651677110000|2022-05-04 15:11:50|10544.04|10544.04|10542.98|10542.98|10544.09|10544.09|10542.98|10542.98|0
1651677120000|2022-05-04 15:12:00|10543.13|10543.13|10542.12|10542.12|10543.13|10543.13|10542.12|10542.12|0
1651677130000|2022-05-04 15:12:10|10541.64|10541.64|10541.51|10541.51|10541.64|10541.64|10541.51|10541.51|0
1651677140000|2022-05-04 15:12:20|10541.64|10541.64|10540.99|10540.99|10541.64|10541.64|10540.01|10540.01|0
1651677150000|2022-05-04 15:12:30|10540.87|10540.87|10541.85|10541.85|10541.85|10541.85|10540.87|10540.87|0
1651677160000|2022-05-04 15:12:40|10541.38|10541.38|10541.72|10541.72|10541.72|10541.72|10541.38|10541.38|0
1651677170000|2022-05-04 15:12:50|10541.62|10541.62|10540.53|10540.53|10541.62|10541.62|10540.53|10540.53|0
1651677180000|2022-05-04 15:13:00|10540.73|10540.73|10540.66|10540.66|10540.73|10540.73|10540.19|10540.19|0
1651677190000|2022-05-04 15:13:10|10541.61|10541.61|10541.53|10541.53|10541.61|10541.61|10541.53|10541.53|0
1651677200000|2022-05-04 15:13:20|10541.13|10541.13|10541.04|10541.04|10541.13|10541.13|10541.02|10541.02|0
1651677210000|2022-05-04 15:13:30|10540.91|10540.91|10540.91|10540.91|10540.91|10540.91|10540.91|10540.91|0
1651677230000|2022-05-04 15:13:50|10541.04|10541.04|10541.17|10541.17|10541.17|10541.17|10541.04|10541.04|0
1651677240000|2022-05-04 15:14:00|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|0
1651677250000|2022-05-04 15:14:10|10541.72|10541.72|10543.17|10543.17|10543.17|10543.17|10541.72|10541.72|0
1651677260000|2022-05-04 15:14:20|10542.19|10542.19|10542.06|10542.06|10542.19|10542.19|10542.06|10542.06|0
1651677270000|2022-05-04 15:14:30|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|10541.93|0
1651677280000|2022-05-04 15:14:40|10541.43|10541.43|10540.96|10540.96|10541.43|10541.43|10540.96|10540.96|0
1651677290000|2022-05-04 15:14:50|10541.07|10541.07|10541.42|10541.42|10541.42|10541.42|10540.95|10540.95|0
1651677300000|2022-05-04 15:15:00|10541.49|10541.49|10539.14|10539.14|10541.49|10541.49|10539.14|10539.14|0
1651677310000|2022-05-04 15:15:10|10538.41|10538.41|10536.89|10536.89|10538.41|10538.41|10536.89|10536.89|0
1651677320000|2022-05-04 15:15:20|10536.41|10536.41|10536.62|10536.62|10536.62|10536.62|10535.56|10535.56|0
1651677330000|2022-05-04 15:15:30|10536.74|10536.74|10535.29|10535.29|10536.74|10536.74|10535.29|10535.29|0
1651677340000|2022-05-04 15:15:40|10535.13|10535.13|10535.6|10535.6|10535.6|10535.6|10535.13|10535.13|0
1651677350000|2022-05-04 15:15:50|10535.44|10535.44|10535.7|10535.7|10535.7|10535.7|10535.44|10535.44|0
1651677360000|2022-05-04 15:16:00|10536.68|10536.68|10536.72|10536.72|10536.72|10536.72|10536.61|10536.61|0
1651677370000|2022-05-04 15:16:10|10537.2|10537.2|10536.74|10536.74|10537.2|10537.2|10536.74|10536.74|0
1651677380000|2022-05-04 15:16:20|10536.34|10536.34|10535.36|10535.36|10536.34|10536.34|10535.36|10535.36|0
1651677390000|2022-05-04 15:16:30|10535.29|10535.29|10535.48|10535.48|10535.48|10535.48|10535.29|10535.29|0
1651677400000|2022-05-04 15:16:40|10535.36|10535.36|10535.76|10535.76|10535.76|10535.76|10535.36|10535.36|0
1651677410000|2022-05-04 15:16:50|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|10535.29|0
1651677420000|2022-05-04 15:17:00|10535.36|10535.36|10535.36|10535.36|10535.36|10535.36|10535.36|10535.36|0
1651677430000|2022-05-04 15:17:10|10535.42|10535.42|10535.94|10535.94|10536.44|10536.44|10535.42|10535.42|0
1651677440000|2022-05-04 15:17:20|10535.73|10535.73|10535.62|10535.62|10535.73|10535.73|10535.62|10535.62|0
1651677450000|2022-05-04 15:17:30|10535.7|10535.7|10536.48|10536.48|10536.48|10536.48|10535.7|10535.7|0
1651677470000|2022-05-04 15:17:50|10537.45|10537.45|10537.45|10537.45|10537.45|10537.45|10537.45|10537.45|0
1651677480000|2022-05-04 15:18:00|10537.3|10537.3|10536.33|10536.33|10537.3|10537.3|10536.33|10536.33|0
1651677490000|2022-05-04 15:18:10|10536.09|10536.09|10535.81|10535.81|10536.09|10536.09|10535.49|10535.49|0
1651677500000|2022-05-04 15:18:20|10536.29|10536.29|10536.63|10536.63|10536.63|10536.63|10536.29|10536.29|0
1651677510000|2022-05-04 15:18:30|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|0
1651677520000|2022-05-04 15:18:40|10537.58|10537.58|10538.11|10538.11|10538.11|10538.11|10537.51|10537.51|0
1651677530000|2022-05-04 15:18:50|10538.37|10538.37|10540.77|10540.77|10540.77|10540.77|10538.37|10538.37|0
1651677540000|2022-05-04 15:19:00|10540.94|10540.94|10541.28|10541.28|10541.28|10541.28|10540.94|10540.94|0
1651677550000|2022-05-04 15:19:10|10540.94|10540.94|10541.33|10541.33|10541.33|10541.33|10540.94|10540.94|0
1651677570000|2022-05-04 15:19:30|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|10541.26|0
1651677580000|2022-05-04 15:19:40|10541.66|10541.66|10541.57|10541.57|10541.66|10541.66|10541.57|10541.57|0
1651677590000|2022-05-04 15:19:50|10541.91|10541.91|10543.79|10543.79|10543.79|10543.79|10541.91|10541.91|0
1651677600000|2022-05-04 15:20:00|10543.91|10543.91|10545.49|10545.49|10545.49|10545.49|10543.91|10543.91|0
1651677610000|2022-05-04 15:20:10|10545.41|10545.41|10545.31|10545.31|10545.41|10545.41|10545.31|10545.31|0
1651677620000|2022-05-04 15:20:20|10545.52|10545.52|10546|10546|10546.97|10546.97|10545.52|10545.52|0
1651677630000|2022-05-04 15:20:30|10545.65|10545.65|10545.01|10545.01|10545.77|10545.77|10544.79|10544.79|0
1651677640000|2022-05-04 15:20:40|10545.36|10545.36|10545.32|10545.32|10545.36|10545.36|10545.19|10545.19|0
1651677650000|2022-05-04 15:20:50|10545.66|10545.66|10546.29|10546.29|10547.27|10547.27|10545.66|10545.66|0
1651677660000|2022-05-04 15:21:00|10546.49|10546.49|10547.36|10547.36|10547.36|10547.36|10546.49|10546.49|0
1651677670000|2022-05-04 15:21:10|10547.76|10547.76|10546.66|10546.66|10547.76|10547.76|10546.66|10546.66|0
1651677680000|2022-05-04 15:21:20|10547.17|10547.17|10547.16|10547.16|10547.64|10547.64|10547.09|10547.09|0
1651677690000|2022-05-04 15:21:30|10547.05|10547.05|10547.68|10547.68|10547.68|10547.68|10546.92|10546.92|0
1651677700000|2022-05-04 15:21:40|10547.47|10547.47|10546.47|10546.47|10547.68|10547.68|10546.47|10546.47|0
1651677710000|2022-05-04 15:21:50|10546.43|10546.43|10546.53|10546.53|10546.53|10546.53|10546.33|10546.33|0
1651677730000|2022-05-04 15:22:10|10546.74|10546.74|10546.6|10546.6|10546.94|10546.94|10546.6|10546.6|0
1651677740000|2022-05-04 15:22:20|10546.71|10546.71|10546.91|10546.91|10546.91|10546.91|10546.71|10546.71|0
1651677750000|2022-05-04 15:22:30|10547.39|10547.39|10547.59|10547.59|10547.59|10547.59|10546.71|10546.71|0
1651677760000|2022-05-04 15:22:40|10547.71|10547.71|10547.89|10547.89|10547.89|10547.89|10547.71|10547.71|0
1651677770000|2022-05-04 15:22:50|10548.87|10548.87|10547.35|10547.35|10548.87|10548.87|10547.35|10547.35|0
1651677780000|2022-05-04 15:23:00|10547.83|10547.83|10548.16|10548.16|10548.16|10548.16|10547.76|10547.76|0
1651677810000|2022-05-04 15:23:30|10548.18|10548.18|10547.49|10547.49|10548.18|10548.18|10547.49|10547.49|0
1651677820000|2022-05-04 15:23:40|10547.83|10547.83|10548.33|10548.33|10548.33|10548.33|10547.83|10547.83|0
1651677830000|2022-05-04 15:23:50|10548.2|10548.2|10548.59|10548.59|10548.67|10548.67|10548.2|10548.2|0
1651677840000|2022-05-04 15:24:00|10548.72|10548.72|10547.77|10547.77|10548.72|10548.72|10547.77|10547.77|0
1651677850000|2022-05-04 15:24:10|10547.8|10547.8|10548.01|10548.01|10548.01|10548.01|10547.8|10547.8|0
1651677860000|2022-05-04 15:24:20|10548.03|10548.03|10545.97|10545.97|10548.03|10548.03|10545.97|10545.97|0
1651677870000|2022-05-04 15:24:30|10546.09|10546.09|10546.24|10546.24|10546.32|10546.32|10546.09|10546.09|0
1651677880000|2022-05-04 15:24:40|10545.85|10545.85|10546.32|10546.32|10546.32|10546.32|10545.85|10545.85|0
1651677890000|2022-05-04 15:24:50|10546.72|10546.72|10546.25|10546.25|10546.72|10546.72|10546.25|10546.25|0
1651677900000|2022-05-04 15:25:00|10546.72|10546.72|10546.3|10546.3|10546.72|10546.72|10544.72|10544.72|0
1651677910000|2022-05-04 15:25:10|10545.9|10545.9|10546.82|10546.82|10546.82|10546.82|10545.87|10545.87|0
1651677920000|2022-05-04 15:25:20|10547.22|10547.22|10546.88|10546.88|10547.22|10547.22|10546.88|10546.88|0
1651677930000|2022-05-04 15:25:30|10547.08|10547.08|10547.49|10547.49|10547.49|10547.49|10547.08|10547.08|0
1651677940000|2022-05-04 15:25:40|10545.54|10545.54|10545.13|10545.13|10545.54|10545.54|10545.13|10545.13|0
1651677950000|2022-05-04 15:25:50|10545.6|10545.6|10545.12|10545.12|10546.45|10546.45|10545|10545|0
1651677960000|2022-05-04 15:26:00|10545.01|10545.01|10543.23|10543.23|10545.01|10545.01|10542.89|10542.89|0
1651677970000|2022-05-04 15:26:10|10543.28|10543.28|10543.44|10543.44|10543.44|10543.44|10543.05|10543.05|0
1651677980000|2022-05-04 15:26:20|10543.37|10543.37|10542.97|10542.97|10543.37|10543.37|10542.42|10542.42|0
1651677990000|2022-05-04 15:26:30|10542.76|10542.76|10543.68|10543.68|10543.68|10543.68|10542.66|10542.66|0
1651678010000|2022-05-04 15:26:50|10543.88|10543.88|10543.14|10543.14|10544.22|10544.22|10543.14|10543.14|0
1651678020000|2022-05-04 15:27:00|10543.05|10543.05|10541.93|10541.93|10543.16|10543.16|10541.93|10541.93|0
1651678030000|2022-05-04 15:27:10|10541.77|10541.77|10542.31|10542.31|10543.01|10543.01|10541.77|10541.77|0
1651678040000|2022-05-04 15:27:20|10542.51|10542.51|10542.83|10542.83|10542.91|10542.91|10541.9|10541.9|0
1651678050000|2022-05-04 15:27:30|10542.65|10542.65|10542.29|10542.29|10542.85|10542.85|10541.66|10541.66|0
1651678060000|2022-05-04 15:27:40|10541.88|10541.88|10540.95|10540.95|10541.88|10541.88|10540.95|10540.95|0
1651678070000|2022-05-04 15:27:50|10540.61|10540.61|10541.18|10541.18|10541.18|10541.18|10540.13|10540.13|0
1651678080000|2022-05-04 15:28:00|10541.65|10541.65|10540.66|10540.66|10541.65|10541.65|10539.68|10539.68|0
1651678090000|2022-05-04 15:28:10|10540.18|10540.18|10538.74|10538.74|10540.18|10540.18|10538.74|10538.74|0
1651678100000|2022-05-04 15:28:20|10538.63|10538.63|10537.65|10537.65|10538.63|10538.63|10537.65|10537.65|0
1651678110000|2022-05-04 15:28:30|10537.62|10537.62|10537.52|10537.52|10538.05|10538.05|10537.52|10537.52|0
1651678120000|2022-05-04 15:28:40|10538.02|10538.02|10537.67|10537.67|10538.41|10538.41|10537.67|10537.67|0
1651678130000|2022-05-04 15:28:50|10537.17|10537.17|10536.55|10536.55|10537.17|10537.17|10536.55|10536.55|0
1651678140000|2022-05-04 15:29:00|10535.57|10535.57|10537.55|10537.55|10537.55|10537.55|10535.55|10535.55|0
1651678150000|2022-05-04 15:29:10|10537.35|10537.35|10538.07|10538.07|10538.41|10538.41|10537.35|10537.35|0
1651678160000|2022-05-04 15:29:20|10538.59|10538.59|10538.82|10538.82|10539.96|10539.96|10538.59|10538.59|0
1651678170000|2022-05-04 15:29:30|10537.79|10537.79|10540.82|10540.82|10540.82|10540.82|10537.79|10537.79|0
1651678180000|2022-05-04 15:29:40|10540.94|10540.94|10539.77|10539.77|10542.13|10542.13|10539.77|10539.77|0
1651678190000|2022-05-04 15:29:50|10540.23|10540.23|10540.27|10540.27|10540.6|10540.6|10538.17|10538.17|0
1651734900000|2022-05-05 07:15:00|10734.31|10734.31|10736.64|10736.64|10736.69|10736.69|10734.23|10734.23|0
1651734910000|2022-05-05 07:15:10|10736.13|10736.13|10736.49|10736.49|10736.49|10736.49|10733.24|10733.24|0
1651734920000|2022-05-05 07:15:20|10736.83|10736.83|10736.63|10736.63|10736.83|10736.83|10736.63|10736.63|0
1651734930000|2022-05-05 07:15:30|10735.68|10735.68|10734.88|10734.88|10735.68|10735.68|10734.88|10734.88|0
1651734940000|2022-05-05 07:15:40|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|10735.35|0
1651734950000|2022-05-05 07:15:50|10734.67|10734.67|10734.01|10734.01|10734.67|10734.67|10734.01|10734.01|0
1651734960000|2022-05-05 07:16:00|10734.8|10734.8|10733.96|10733.96|10735.49|10735.49|10733.96|10733.96|0
1651734970000|2022-05-05 07:16:10|10733.65|10733.65|10733.13|10733.13|10733.65|10733.65|10732.65|10732.65|0
1651734980000|2022-05-05 07:16:20|10732.19|10732.19|10731.02|10731.02|10732.19|10732.19|10731.02|10731.02|0
1651734990000|2022-05-05 07:16:30|10731.37|10731.37|10730.88|10730.88|10731.37|10731.37|10730.88|10730.88|0
1651735000000|2022-05-05 07:16:40|10729.93|10729.93|10724.82|10724.82|10729.93|10729.93|10724.47|10724.47|0
1651735010000|2022-05-05 07:16:50|10724.21|10724.21|10725.63|10725.63|10725.63|10725.63|10724.21|10724.21|0
1651735020000|2022-05-05 07:17:00|10725.21|10725.21|10722.98|10722.98|10725.21|10725.21|10722.98|10722.98|0
1651735030000|2022-05-05 07:17:10|10722.63|10722.63|10722.59|10722.59|10722.98|10722.98|10722.47|10722.47|0
1651735040000|2022-05-05 07:17:20|10723.34|10723.34|10723.68|10723.68|10723.68|10723.68|10723.34|10723.34|0
1651735050000|2022-05-05 07:17:30|10723.42|10723.42|10723.17|10723.17|10723.42|10723.42|10723.17|10723.17|0
1651735060000|2022-05-05 07:17:40|10723.56|10723.56|10722.18|10722.18|10723.56|10723.56|10722.11|10722.11|0
1651735070000|2022-05-05 07:17:50|10720.32|10720.32|10720.77|10720.77|10720.77|10720.77|10720.32|10720.32|0
1651735080000|2022-05-05 07:18:00|10721.46|10721.46|10725.39|10725.39|10725.39|10725.39|10721.46|10721.46|0
1651735090000|2022-05-05 07:18:10|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|0
1651735100000|2022-05-05 07:18:20|10724.68|10724.68|10724.68|10724.68|10724.68|10724.68|10724.68|10724.68|0
1651735110000|2022-05-05 07:18:30|10724.45|10724.45|10723.84|10723.84|10724.47|10724.47|10723.84|10723.84|0
1651735120000|2022-05-05 07:18:40|10726.21|10726.21|10723.87|10723.87|10726.21|10726.21|10723.87|10723.87|0
1651735130000|2022-05-05 07:18:50|10723.34|10723.34|10724.18|10724.18|10724.31|10724.31|10723.05|10723.05|0
1651735140000|2022-05-05 07:19:00|10724.53|10724.53|10723.79|10723.79|10724.53|10724.53|10723.79|10723.79|0
1651735160000|2022-05-05 07:19:20|10724.18|10724.18|10724.58|10724.58|10724.58|10724.58|10724.18|10724.18|0
1651735190000|2022-05-05 07:19:50|10723.84|10723.84|10722.87|10722.87|10723.84|10723.84|10722.87|10722.87|0
1651735210000|2022-05-05 07:20:10|10722.66|10722.66|10722.66|10722.66|10722.66|10722.66|10722.66|10722.66|0
1651735220000|2022-05-05 07:20:20|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|10718.67|0
1651735240000|2022-05-05 07:20:40|10717.25|10717.25|10716.25|10716.25|10717.25|10717.25|10716.25|10716.25|0
1651735250000|2022-05-05 07:20:50|10715.57|10715.57|10715.96|10715.96|10716.31|10716.31|10715.22|10715.22|0
1651735260000|2022-05-05 07:21:00|10715.58|10715.58|10714.62|10714.62|10715.58|10715.58|10714.62|10714.62|0
1651735270000|2022-05-05 07:21:10|10714.37|10714.37|10709.11|10709.11|10714.37|10714.37|10708.42|10708.42|0
1651735280000|2022-05-05 07:21:20|10708.08|10708.08|10708.33|10708.33|10708.33|10708.33|10708.08|10708.08|0
1651735290000|2022-05-05 07:21:30|10707.95|10707.95|10707.33|10707.33|10708.02|10708.02|10706.99|10706.99|0
1651735300000|2022-05-05 07:21:40|10708.02|10708.02|10709.98|10709.98|10709.98|10709.98|10708.02|10708.02|0
1651735310000|2022-05-05 07:21:50|10709.63|10709.63|10707.68|10707.68|10709.63|10709.63|10707.68|10707.68|0
1651735320000|2022-05-05 07:22:00|10707.33|10707.33|10707.03|10707.03|10707.33|10707.33|10706.57|10706.57|0
1651735330000|2022-05-05 07:22:10|10706.64|10706.64|10707.69|10707.69|10707.83|10707.83|10705.49|10705.49|0
1651735340000|2022-05-05 07:22:20|10707.36|10707.36|10708.64|10708.64|10708.64|10708.64|10707.13|10707.13|0
1651735350000|2022-05-05 07:22:30|10708.73|10708.73|10708.83|10708.83|10708.83|10708.83|10708.17|10708.17|0
1651735360000|2022-05-05 07:22:40|10708.93|10708.93|10707.34|10707.34|10708.95|10708.95|10707.34|10707.34|0
1651735370000|2022-05-05 07:22:50|10703.43|10703.43|10704.64|10704.64|10704.64|10704.64|10703.43|10703.43|0
1651735380000|2022-05-05 07:23:00|10703.22|10703.22|10703.22|10703.22|10703.22|10703.22|10703.22|10703.22|0
1651735390000|2022-05-05 07:23:10|10702.82|10702.82|10703.43|10703.43|10703.43|10703.43|10702.48|10702.48|0
1651735400000|2022-05-05 07:23:20|10703.93|10703.93|10703.58|10703.58|10703.93|10703.93|10703.18|10703.18|0
1651735410000|2022-05-05 07:23:30|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|0
1651735440000|2022-05-05 07:24:00|10702.97|10702.97|10703.02|10703.02|10703.02|10703.02|10702.97|10702.97|0
1651735450000|2022-05-05 07:24:10|10703.37|10703.37|10703.6|10703.6|10703.6|10703.6|10703.37|10703.37|0
1651735460000|2022-05-05 07:24:20|10703.25|10703.25|10699.45|10699.45|10703.73|10703.73|10699.45|10699.45|0
1651735470000|2022-05-05 07:24:30|10700.42|10700.42|10700.42|10700.42|10700.42|10700.42|10700.42|10700.42|0
1651735480000|2022-05-05 07:24:40|10700.31|10700.31|10695.41|10695.41|10700.31|10700.31|10695.41|10695.41|0
1651735490000|2022-05-05 07:24:50|10695.61|10695.61|10695.61|10695.61|10695.61|10695.61|10695.61|10695.61|0
1651735500000|2022-05-05 07:25:00|10696.02|10696.02|10696.4|10696.4|10696.4|10696.4|10695.89|10695.89|0
1651735510000|2022-05-05 07:25:10|10697.09|10697.09|10699.07|10699.07|10699.41|10699.41|10697.09|10697.09|0
1651735520000|2022-05-05 07:25:20|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|10698.72|0
1651735530000|2022-05-05 07:25:30|10698.25|10698.25|10702.19|10702.19|10702.19|10702.19|10698.25|10698.25|0
1651735540000|2022-05-05 07:25:40|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|10701.24|0
1651735550000|2022-05-05 07:25:50|10701.38|10701.38|10700.27|10700.27|10701.38|10701.38|10700.27|10700.27|0
1651735560000|2022-05-05 07:26:00|10699.87|10699.87|10699.52|10699.52|10699.87|10699.87|10699.52|10699.52|0
1651735570000|2022-05-05 07:26:10|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|10699.12|0
1651735580000|2022-05-05 07:26:20|10698.89|10698.89|10703.35|10703.35|10703.35|10703.35|10698.89|10698.89|0
1651735590000|2022-05-05 07:26:30|10702.83|10702.83|10705.13|10705.13|10705.13|10705.13|10701.85|10701.85|0
1651735600000|2022-05-05 07:26:40|10704.62|10704.62|10704.15|10704.15|10704.62|10704.62|10704.15|10704.15|0
1651735610000|2022-05-05 07:26:50|10704.03|10704.03|10707.89|10707.89|10707.99|10707.99|10704.03|10704.03|0
1651735620000|2022-05-05 07:27:00|10708.39|10708.39|10708.79|10708.79|10708.79|10708.79|10708.39|10708.39|0
1651735640000|2022-05-05 07:27:20|10709.02|10709.02|10711.2|10711.2|10711.95|10711.95|10709.02|10709.02|0
1651735650000|2022-05-05 07:27:30|10713.15|10713.15|10712.01|10712.01|10713.15|10713.15|10712.01|10712.01|0
1651735670000|2022-05-05 07:27:50|10712.79|10712.79|10713|10713|10713|10713|10712.79|10712.79|0
1651735680000|2022-05-05 07:28:00|10713.21|10713.21|10713.87|10713.87|10713.87|10713.87|10713.21|10713.21|0
1651735690000|2022-05-05 07:28:10|10714.69|10714.69|10715.34|10715.34|10715.34|10715.34|10714.08|10714.08|0
1651735700000|2022-05-05 07:28:20|10715.72|10715.72|10715.97|10715.97|10715.97|10715.97|10715.72|10715.72|0
1651735710000|2022-05-05 07:28:30|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|10717.93|0
1651735720000|2022-05-05 07:28:40|10717.79|10717.79|10719.69|10719.69|10719.69|10719.69|10717.79|10717.79|0
1651735730000|2022-05-05 07:28:50|10719|10719|10719.34|10719.34|10719.34|10719.34|10719|10719|0
1651735750000|2022-05-05 07:29:10|10719.14|10719.14|10718.76|10718.76|10719.14|10719.14|10718.76|10718.76|0
1651735780000|2022-05-05 07:29:40|10717.78|10717.78|10715.24|10715.24|10717.78|10717.78|10715.14|10715.14|0
1651735790000|2022-05-05 07:29:50|10714.84|10714.84|10714.12|10714.12|10714.87|10714.87|10713.17|10713.17|0
1651735800000|2022-05-05 07:30:00|10713.17|10713.17|10711.08|10711.08|10713.61|10713.61|10711.08|10711.08|0
1651735810000|2022-05-05 07:30:10|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|0
1651735830000|2022-05-05 07:30:30|10710.89|10710.89|10710.4|10710.4|10711.09|10711.09|10710.4|10710.4|0
1651735850000|2022-05-05 07:30:50|10710.78|10710.78|10713.84|10713.84|10713.84|10713.84|10710.78|10710.78|0
1651735860000|2022-05-05 07:31:00|10714.24|10714.24|10714.64|10714.64|10714.64|10714.64|10714.24|10714.24|0
1651735900000|2022-05-05 07:31:40|10716.53|10716.53|10716.06|10716.06|10716.53|10716.53|10716.06|10716.06|0
1651735920000|2022-05-05 07:32:00|10716.32|10716.32|10716.32|10716.32|10716.32|10716.32|10716.32|10716.32|0
1651735930000|2022-05-05 07:32:10|10716.62|10716.62|10716.12|10716.12|10716.62|10716.62|10716.12|10716.12|0
1651735950000|2022-05-05 07:32:30|10716.46|10716.46|10716.86|10716.86|10716.86|10716.86|10716.46|10716.46|0
1651735960000|2022-05-05 07:32:40|10717.28|10717.28|10716.76|10716.76|10717.28|10717.28|10716.76|10716.76|0
1651735970000|2022-05-05 07:32:50|10716.55|10716.55|10716.74|10716.74|10716.74|10716.74|10716.34|10716.34|0
1651735980000|2022-05-05 07:33:00|10717.69|10717.69|10717.02|10717.02|10717.69|10717.69|10717.02|10717.02|0
1651735990000|2022-05-05 07:33:10|10718|10718|10719.29|10719.29|10719.42|10719.42|10718|10718|0
1651736020000|2022-05-05 07:33:40|10718.94|10718.94|10718.52|10718.52|10718.94|10718.94|10718.44|10718.44|0
1651736030000|2022-05-05 07:33:50|10717.57|10717.57|10717.57|10717.57|10717.57|10717.57|10717.57|10717.57|0
1651736040000|2022-05-05 07:34:00|10717.78|10717.78|10717.08|10717.08|10717.78|10717.78|10717.08|10717.08|0
1651736050000|2022-05-05 07:34:10|10713.71|10713.71|10713.05|10713.05|10713.71|10713.71|10712.92|10712.92|0
1651736060000|2022-05-05 07:34:20|10712.71|10712.71|10712.71|10712.71|10712.71|10712.71|10712.36|10712.36|0
1651736070000|2022-05-05 07:34:30|10711.04|10711.04|10711.27|10711.27|10712.25|10712.25|10711.04|10711.04|0
1651736080000|2022-05-05 07:34:40|10709.35|10709.35|10708.16|10708.16|10709.35|10709.35|10708.16|10708.16|0
1651736090000|2022-05-05 07:34:50|10707.69|10707.69|10706.67|10706.67|10707.69|10707.69|10706.67|10706.67|0
1651736100000|2022-05-05 07:35:00|10706.27|10706.27|10705.03|10705.03|10706.38|10706.38|10705.03|10705.03|0
1651736110000|2022-05-05 07:35:10|10704.68|10704.68|10704.1|10704.1|10705.03|10705.03|10704.1|10704.1|0
1651736120000|2022-05-05 07:35:20|10703.29|10703.29|10701.82|10701.82|10703.29|10703.29|10701.82|10701.82|0
1651736140000|2022-05-05 07:35:40|10702.22|10702.22|10703.98|10703.98|10704.11|10704.11|10702.22|10702.22|0
1651736150000|2022-05-05 07:35:50|10703.38|10703.38|10702.9|10702.9|10703.38|10703.38|10702.9|10702.9|0
1651736160000|2022-05-05 07:36:00|10702.43|10702.43|10702.68|10702.68|10703.63|10703.63|10701.96|10701.96|0
1651736170000|2022-05-05 07:36:10|10704.1|10704.1|10704.03|10704.03|10704.1|10704.1|10703.63|10703.63|0
1651736180000|2022-05-05 07:36:20|10704.06|10704.06|10704.13|10704.13|10704.13|10704.13|10704.06|10704.06|0
1651736190000|2022-05-05 07:36:30|10704.25|10704.25|10704.76|10704.76|10704.88|10704.88|10704.25|10704.25|0
1651736200000|2022-05-05 07:36:40|10705.24|10705.24|10705.42|10705.42|10705.42|10705.42|10705.24|10705.24|0
1651736210000|2022-05-05 07:36:50|10706.84|10706.84|10708.26|10708.26|10708.26|10708.26|10706.84|10706.84|0
1651736220000|2022-05-05 07:37:00|10707.95|10707.95|10708.43|10708.43|10708.43|10708.43|10707.95|10707.95|0
1651736230000|2022-05-05 07:37:10|10709.68|10709.68|10711.11|10711.11|10711.87|10711.87|10709.68|10709.68|0
1651736240000|2022-05-05 07:37:20|10710.72|10710.72|10710.64|10710.64|10711.07|10711.07|10710.07|10710.07|0
1651736260000|2022-05-05 07:37:40|10710.24|10710.24|10709.96|10709.96|10710.24|10710.24|10709.96|10709.96|0
1651736270000|2022-05-05 07:37:50|10709.85|10709.85|10712.68|10712.68|10712.68|10712.68|10709.85|10709.85|0
1651736280000|2022-05-05 07:38:00|10712.94|10712.94|10714.62|10714.62|10715.43|10715.43|10712.94|10712.94|0
1651736290000|2022-05-05 07:38:10|10714.51|10714.51|10715.84|10715.84|10715.93|10715.93|10714.51|10714.51|0
1651736300000|2022-05-05 07:38:20|10715.58|10715.58|10716.38|10716.38|10716.38|10716.38|10715.58|10715.58|0
1651736310000|2022-05-05 07:38:30|10715.91|10715.91|10713.73|10713.73|10715.91|10715.91|10713.73|10713.73|0
1651736320000|2022-05-05 07:38:40|10713.19|10713.19|10714.29|10714.29|10714.64|10714.64|10713.19|10713.19|0
1651736330000|2022-05-05 07:38:50|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|10713.5|0
1651736340000|2022-05-05 07:39:00|10712.52|10712.52|10708.56|10708.56|10712.52|10712.52|10707.87|10707.87|0
1651736350000|2022-05-05 07:39:10|10708.14|10708.14|10705.48|10705.48|10708.14|10708.14|10705.48|10705.48|0
1651736360000|2022-05-05 07:39:20|10704.5|10704.5|10703.48|10703.48|10704.82|10704.82|10703.37|10703.37|0
1651736370000|2022-05-05 07:39:30|10703.6|10703.6|10701.43|10701.43|10703.6|10703.6|10701.43|10701.43|0
1651736380000|2022-05-05 07:39:40|10700.96|10700.96|10700.54|10700.54|10701.53|10701.53|10700.54|10700.54|0
1651736390000|2022-05-05 07:39:50|10699.57|10699.57|10698.26|10698.26|10700.54|10700.54|10698.26|10698.26|0
1651736400000|2022-05-05 07:40:00|10697.78|10697.78|10699.14|10699.14|10699.14|10699.14|10697.78|10697.78|0
1651736410000|2022-05-05 07:40:10|10699.83|10699.83|10701.29|10701.29|10701.29|10701.29|10699.83|10699.83|0
1651736420000|2022-05-05 07:40:20|10701.41|10701.41|10700.93|10700.93|10701.41|10701.41|10700.93|10700.93|0
1651736430000|2022-05-05 07:40:30|10701.28|10701.28|10700.86|10700.86|10701.28|10701.28|10700.86|10700.86|0
1651736440000|2022-05-05 07:40:40|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|10701.84|0
1651736450000|2022-05-05 07:40:50|10701.37|10701.37|10701.13|10701.13|10701.37|10701.37|10701.13|10701.13|0
1651736470000|2022-05-05 07:41:10|10700.66|10700.66|10700.66|10700.66|10700.78|10700.78|10700.66|10700.66|0
1651736480000|2022-05-05 07:41:20|10701.64|10701.64|10699.45|10699.45|10701.64|10701.64|10699.1|10699.1|0
1651736500000|2022-05-05 07:41:40|10699.92|10699.92|10700.27|10700.27|10700.27|10700.27|10699.92|10699.92|0
1651736510000|2022-05-05 07:41:50|10699.58|10699.58|10697.21|10697.21|10699.58|10699.58|10697.21|10697.21|0
1651736520000|2022-05-05 07:42:00|10696.79|10696.79|10697.19|10697.19|10697.31|10697.31|10696.15|10696.15|0
1651736530000|2022-05-05 07:42:10|10697.31|10697.31|10696.45|10696.45|10697.43|10697.43|10696.45|10696.45|0
1651736540000|2022-05-05 07:42:20|10695.82|10695.82|10697.24|10697.24|10697.66|10697.66|10695.82|10695.82|0
1651736550000|2022-05-05 07:42:30|10696.26|10696.26|10696.89|10696.89|10696.89|10696.89|10696.26|10696.26|0
1651736560000|2022-05-05 07:42:40|10696.42|10696.42|10696.42|10696.42|10696.42|10696.42|10696.42|10696.42|0
1651736570000|2022-05-05 07:42:50|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|10696.02|0
1651736610000|2022-05-05 07:43:30|10696.23|10696.23|10694.81|10694.81|10696.23|10696.23|10694.81|10694.81|0
1651736630000|2022-05-05 07:43:50|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|10695.02|0
1651736640000|2022-05-05 07:44:00|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|10694.81|0
1651736650000|2022-05-05 07:44:10|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|10693.87|0
1651736670000|2022-05-05 07:44:30|10693.36|10693.36|10692.89|10692.89|10693.36|10693.36|10692.89|10692.89|0
1651736700000|2022-05-05 07:45:00|10693.36|10693.36|10694.37|10694.37|10694.37|10694.37|10692.97|10692.97|0
1651736710000|2022-05-05 07:45:10|10695.05|10695.05|10696.03|10696.03|10696.03|10696.03|10695.05|10695.05|0
1651736720000|2022-05-05 07:45:20|10694.08|10694.08|10694.29|10694.29|10694.29|10694.29|10694.08|10694.08|0
1651736730000|2022-05-05 07:45:30|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|10695.27|0
1651736740000|2022-05-05 07:45:40|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|10695.74|0
1651736750000|2022-05-05 07:45:50|10695.85|10695.85|10696.14|10696.14|10696.14|10696.14|10695.74|10695.74|0
1651736760000|2022-05-05 07:46:00|10697.05|10697.05|10698.53|10698.53|10699.16|10699.16|10696.79|10696.79|0
1651736780000|2022-05-05 07:46:20|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|10698.41|0
1651736790000|2022-05-05 07:46:30|10697.68|10697.68|10698.02|10698.02|10698.02|10698.02|10697.21|10697.21|0
1651736800000|2022-05-05 07:46:40|10698.37|10698.37|10698.44|10698.44|10698.44|10698.44|10698.37|10698.37|0
1651736820000|2022-05-05 07:47:00|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|10697.49|0
1651736830000|2022-05-05 07:47:10|10697.07|10697.07|10696.86|10696.86|10697.07|10697.07|10696.86|10696.86|0
1651736840000|2022-05-05 07:47:20|10697.07|10697.07|10700.24|10700.24|10700.24|10700.24|10696.43|10696.43|0
1651736850000|2022-05-05 07:47:30|10700.03|10700.03|10705.63|10705.63|10705.63|10705.63|10700.03|10700.03|0
1651736860000|2022-05-05 07:47:40|10705.71|10705.71|10708.68|10708.68|10708.68|10708.68|10705.71|10705.71|0
1651736870000|2022-05-05 07:47:50|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|0
1651736890000|2022-05-05 07:48:10|10709.01|10709.01|10707.59|10707.59|10709.01|10709.01|10707.59|10707.59|0
1651736900000|2022-05-05 07:48:20|10707.8|10707.8|10707.8|10707.8|10707.8|10707.8|10707.8|10707.8|0
1651736910000|2022-05-05 07:48:30|10706.98|10706.98|10706.19|10706.19|10706.98|10706.98|10706.19|10706.19|0
1651736920000|2022-05-05 07:48:40|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|0
1651736930000|2022-05-05 07:48:50|10701.41|10701.41|10701.34|10701.34|10701.41|10701.41|10700.94|10700.94|0
1651736940000|2022-05-05 07:49:00|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|0
1651736950000|2022-05-05 07:49:10|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|10702.08|0
1651736960000|2022-05-05 07:49:20|10702.55|10702.55|10702.76|10702.76|10702.76|10702.76|10702.55|10702.55|0
1651736970000|2022-05-05 07:49:30|10702.97|10702.97|10704.06|10704.06|10704.06|10704.06|10702.97|10702.97|0
1651736980000|2022-05-05 07:49:40|10703.78|10703.78|10701.89|10701.89|10703.78|10703.78|10701.42|10701.42|0
1651736990000|2022-05-05 07:49:50|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|0
1651737000000|2022-05-05 07:50:00|10700.56|10700.56|10700|10700|10700.64|10700.64|10699.53|10699.53|0
1651737010000|2022-05-05 07:50:10|10699.87|10699.87|10699.87|10699.87|10699.87|10699.87|10699.87|10699.87|0
1651737050000|2022-05-05 07:50:50|10699.37|10699.37|10698.9|10698.9|10699.37|10699.37|10698.9|10698.9|0
1651737060000|2022-05-05 07:51:00|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|0
1651737070000|2022-05-05 07:51:10|10699.02|10699.02|10697.07|10697.07|10699.02|10699.02|10697.07|10697.07|0
1651737090000|2022-05-05 07:51:30|10699.02|10699.02|10701.48|10701.48|10701.48|10701.48|10699.02|10699.02|0
1651737100000|2022-05-05 07:51:40|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|0
1651737110000|2022-05-05 07:51:50|10701.48|10701.48|10701.01|10701.01|10701.48|10701.48|10701.01|10701.01|0
1651737120000|2022-05-05 07:52:00|10700.54|10700.54|10701.73|10701.73|10701.73|10701.73|10700.54|10700.54|0
1651737130000|2022-05-05 07:52:10|10701.61|10701.61|10701.61|10701.61|10701.61|10701.61|10701.61|10701.61|0
1651737150000|2022-05-05 07:52:30|10701.2|10701.2|10700.53|10700.53|10701.2|10701.2|10700.53|10700.53|0
1651737160000|2022-05-05 07:52:40|10699.85|10699.85|10700.05|10700.05|10700.05|10700.05|10699.85|10699.85|0
1651737170000|2022-05-05 07:52:50|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|10700.17|0
1651737180000|2022-05-05 07:53:00|10700.38|10700.38|10701.61|10701.61|10701.61|10701.61|10699.4|10699.4|0
1651737190000|2022-05-05 07:53:10|10701.55|10701.55|10701.82|10701.82|10701.82|10701.82|10701.35|10701.35|0
1651737200000|2022-05-05 07:53:20|10703.78|10703.78|10703.31|10703.31|10703.78|10703.78|10703.31|10703.31|0
1651737220000|2022-05-05 07:53:40|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|0
1651737230000|2022-05-05 07:53:50|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|10704.7|0
1651737240000|2022-05-05 07:54:00|10704.9|10704.9|10705.37|10705.37|10705.37|10705.37|10704.9|10704.9|0
1651737250000|2022-05-05 07:54:10|10705.49|10705.49|10706.54|10706.54|10706.54|10706.54|10705.49|10705.49|0
1651737260000|2022-05-05 07:54:20|10706.66|10706.66|10706.66|10706.66|10706.66|10706.66|10706.66|10706.66|0
1651737270000|2022-05-05 07:54:30|10706.99|10706.99|10707.11|10707.11|10707.11|10707.11|10706.99|10706.99|0
1651737290000|2022-05-05 07:54:50|10706.99|10706.99|10707.11|10707.11|10707.11|10707.11|10706.99|10706.99|0
1651737310000|2022-05-05 07:55:10|10706.71|10706.71|10706.31|10706.31|10706.71|10706.71|10706.31|10706.31|0
1651737330000|2022-05-05 07:55:30|10706.08|10706.08|10705.57|10705.57|10706.08|10706.08|10705.57|10705.57|0
1651737350000|2022-05-05 07:55:50|10705.68|10705.68|10705.68|10705.68|10705.68|10705.68|10705.68|10705.68|0
1651737360000|2022-05-05 07:56:00|10705.42|10705.42|10701.2|10701.2|10705.42|10705.42|10700.38|10700.38|0
1651737370000|2022-05-05 07:56:10|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|0
1651737380000|2022-05-05 07:56:20|10702.46|10702.46|10701.99|10701.99|10702.46|10702.46|10701.99|10701.99|0
1651737390000|2022-05-05 07:56:30|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|10702.34|0
1651737410000|2022-05-05 07:56:50|10702.24|10702.24|10702.27|10702.27|10702.27|10702.27|10701.77|10701.77|0
1651737420000|2022-05-05 07:57:00|10702.15|10702.15|10702.27|10702.27|10702.27|10702.27|10702.15|10702.15|0
1651737430000|2022-05-05 07:57:10|10701.32|10701.32|10701.44|10701.44|10701.44|10701.44|10701.32|10701.32|0
1651737440000|2022-05-05 07:57:20|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|10701.32|0
1651737460000|2022-05-05 07:57:40|10700.99|10700.99|10701.94|10701.94|10701.94|10701.94|10700.99|10700.99|0
1651737470000|2022-05-05 07:57:50|10702.15|10702.15|10701.92|10701.92|10702.15|10702.15|10701.92|10701.92|0
1651737490000|2022-05-05 07:58:10|10702.39|10702.39|10702.79|10702.79|10702.79|10702.79|10702.39|10702.39|0
1651737500000|2022-05-05 07:58:20|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|10701.78|0
1651737510000|2022-05-05 07:58:30|10701.53|10701.53|10702.91|10702.91|10702.91|10702.91|10701.53|10701.53|0
1651737520000|2022-05-05 07:58:40|10704.33|10704.33|10704.33|10704.33|10704.33|10704.33|10704.33|10704.33|0
1651737540000|2022-05-05 07:59:00|10704.44|10704.44|10704.44|10704.44|10704.44|10704.44|10704.44|10704.44|0
1651737560000|2022-05-05 07:59:20|10706.4|10706.4|10707.07|10707.07|10707.37|10707.37|10706.4|10706.4|0
1651737570000|2022-05-05 07:59:30|10706.85|10706.85|10707.83|10707.83|10707.83|10707.83|10706.85|10706.85|0
1651737580000|2022-05-05 07:59:40|10707.36|10707.36|10706.71|10706.71|10707.36|10707.36|10706.49|10706.49|0
1651737590000|2022-05-05 07:59:50|10706.92|10706.92|10706.42|10706.42|10707.15|10707.15|10706.42|10706.42|0
1651737600000|2022-05-05 08:00:00|10706.32|10706.32|10706.45|10706.45|10706.45|10706.45|10706.32|10706.32|0
1651737610000|2022-05-05 08:00:10|10706.63|10706.63|10706.73|10706.73|10706.73|10706.73|10706.63|10706.63|0
1651737620000|2022-05-05 08:00:20|10707.07|10707.07|10703.33|10703.33|10708.11|10708.11|10703.33|10703.33|0
1651737630000|2022-05-05 08:00:30|10703.58|10703.58|10703.02|10703.02|10703.58|10703.58|10702.55|10702.55|0
1651737640000|2022-05-05 08:00:40|10702.62|10702.62|10700.69|10700.69|10702.62|10702.62|10700.69|10700.69|0
1651737650000|2022-05-05 08:00:50|10700.48|10700.48|10698.2|10698.2|10700.48|10700.48|10696.96|10696.96|0
1651737660000|2022-05-05 08:01:00|10697.7|10697.7|10699.29|10699.29|10699.29|10699.29|10697.7|10697.7|0
1651737670000|2022-05-05 08:01:10|10700.27|10700.27|10704.15|10704.15|10704.15|10704.15|10700.27|10700.27|0
1651737680000|2022-05-05 08:01:20|10704.28|10704.28|10706.77|10706.77|10706.77|10706.77|10704.28|10704.28|0
1651737690000|2022-05-05 08:01:30|10706.37|10706.37|10715.15|10715.15|10715.15|10715.15|10706.37|10706.37|0
1651737700000|2022-05-05 08:01:40|10715.65|10715.65|10715.65|10715.65|10715.65|10715.65|10714.7|10714.7|0
1651737720000|2022-05-05 08:02:00|10713.69|10713.69|10713.22|10713.22|10713.69|10713.69|10712.75|10712.75|0
1651737730000|2022-05-05 08:02:10|10712.75|10712.75|10712.63|10712.63|10712.75|10712.75|10712.63|10712.63|0
1651737750000|2022-05-05 08:02:30|10712.16|10712.16|10711.65|10711.65|10712.16|10712.16|10711.65|10711.65|0
1651737760000|2022-05-05 08:02:40|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|10711.17|0
1651737770000|2022-05-05 08:02:50|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|10711.07|0
1651737780000|2022-05-05 08:03:00|10708.14|10708.14|10707.67|10707.67|10708.14|10708.14|10707.67|10707.67|0
1651737790000|2022-05-05 08:03:10|10707.32|10707.32|10707.67|10707.67|10707.67|10707.67|10707.32|10707.32|0
1651737800000|2022-05-05 08:03:20|10708.05|10708.05|10707.95|10707.95|10708.05|10708.05|10707.95|10707.95|0
1651737810000|2022-05-05 08:03:30|10707|10707|10707|10707|10707|10707|10707|10707|0
1651737820000|2022-05-05 08:03:40|10706.03|10706.03|10705.5|10705.5|10706.03|10706.03|10704.12|10704.12|0
1651737840000|2022-05-05 08:04:00|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|0
1651737850000|2022-05-05 08:04:10|10704.91|10704.91|10704.91|10704.91|10704.91|10704.91|10704.91|10704.91|0
1651737860000|2022-05-05 08:04:20|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|10704.5|0
1651737880000|2022-05-05 08:04:40|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|10704.71|0
1651737890000|2022-05-05 08:04:50|10704.87|10704.87|10704.19|10704.19|10704.87|10704.87|10704.19|10704.19|0
1651737900000|2022-05-05 08:05:00|10703.5|10703.5|10704.76|10704.76|10704.76|10704.76|10703.5|10703.5|0
1651737910000|2022-05-05 08:05:10|10704.42|10704.42|10701.6|10701.6|10704.42|10704.42|10701.52|10701.52|0
1651737920000|2022-05-05 08:05:20|10701.25|10701.25|10703.62|10703.62|10703.62|10703.62|10701.25|10701.25|0
1651737930000|2022-05-05 08:05:30|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|0
1651737950000|2022-05-05 08:05:50|10703.54|10703.54|10703.5|10703.5|10703.54|10703.54|10703.42|10703.42|0
1651737990000|2022-05-05 08:06:30|10702.56|10702.56|10703.03|10703.03|10703.03|10703.03|10702.56|10702.56|0
1651738000000|2022-05-05 08:06:40|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|10702.68|0
1651738010000|2022-05-05 08:06:50|10701.26|10701.26|10703.16|10703.16|10703.16|10703.16|10701.26|10701.26|0
1651738020000|2022-05-05 08:07:00|10703.37|10703.37|10703.6|10703.6|10703.6|10703.6|10703.37|10703.37|0
1651738040000|2022-05-05 08:07:20|10704.58|10704.58|10704.24|10704.24|10704.58|10704.58|10704.24|10704.24|0
1651738050000|2022-05-05 08:07:30|10704.01|10704.01|10703.53|10703.53|10704.01|10704.01|10703.53|10703.53|0
1651738060000|2022-05-05 08:07:40|10703.33|10703.33|10699.98|10699.98|10703.33|10703.33|10699.98|10699.98|0
1651738080000|2022-05-05 08:08:00|10700.45|10700.45|10700.66|10700.66|10700.66|10700.66|10700.45|10700.45|0
1651738100000|2022-05-05 08:08:20|10699.65|10699.65|10700.63|10700.63|10700.63|10700.63|10699.65|10699.65|0
1651738110000|2022-05-05 08:08:30|10701.1|10701.1|10702.22|10702.22|10702.22|10702.22|10701.1|10701.1|0
1651738120000|2022-05-05 08:08:40|10701.25|10701.25|10701.25|10701.25|10701.25|10701.25|10701.25|10701.25|0
1651738130000|2022-05-05 08:08:50|10699.83|10699.83|10698.3|10698.3|10699.83|10699.83|10698.3|10698.3|0
1651738140000|2022-05-05 08:09:00|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|0
1651738150000|2022-05-05 08:09:10|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10696.76|10696.76|0
1651738160000|2022-05-05 08:09:20|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|10697.8|0
1651738180000|2022-05-05 08:09:40|10698.19|10698.19|10697.67|10697.67|10698.19|10698.19|10697.32|10697.32|0
1651738190000|2022-05-05 08:09:50|10698.3|10698.3|10698.24|10698.24|10698.36|10698.36|10698.24|10698.24|0
1651738200000|2022-05-05 08:10:00|10697.29|10697.29|10697.06|10697.06|10697.29|10697.29|10697.06|10697.06|0
1651738210000|2022-05-05 08:10:10|10696.59|10696.59|10695.68|10695.68|10696.59|10696.59|10695.28|10695.28|0
1651738220000|2022-05-05 08:10:20|10695.18|10695.18|10696.45|10696.45|10696.45|10696.45|10695.18|10695.18|0
1651738230000|2022-05-05 08:10:30|10698.41|10698.41|10699.21|10699.21|10699.21|10699.21|10698.41|10698.41|0
1651738240000|2022-05-05 08:10:40|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1651738260000|2022-05-05 08:11:00|10699.91|10699.91|10702.77|10702.77|10702.77|10702.77|10699.91|10699.91|0
1651738280000|2022-05-05 08:11:20|10703.22|10703.22|10705.33|10705.33|10705.33|10705.33|10703.22|10703.22|0
1651738290000|2022-05-05 08:11:30|10705.53|10705.53|10705.65|10705.65|10705.65|10705.65|10705.53|10705.53|0
1651738300000|2022-05-05 08:11:40|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|10705.91|0
1651738320000|2022-05-05 08:12:00|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|10706.38|0
1651738350000|2022-05-05 08:12:30|10707.36|10707.36|10709.81|10709.81|10709.81|10709.81|10707.36|10707.36|0
1651738360000|2022-05-05 08:12:40|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|0
1651738380000|2022-05-05 08:13:00|10709.26|10709.26|10709.26|10709.26|10709.77|10709.77|10709.26|10709.26|0
1651738390000|2022-05-05 08:13:10|10709.13|10709.13|10709.35|10709.35|10709.35|10709.35|10708.87|10708.87|0
1651738410000|2022-05-05 08:13:30|10709.47|10709.47|10709.66|10709.66|10709.66|10709.66|10709.47|10709.47|0
1651738420000|2022-05-05 08:13:40|10709.81|10709.81|10709.68|10709.68|10710.02|10710.02|10709.68|10709.68|0
1651738440000|2022-05-05 08:14:00|10708.88|10708.88|10708.96|10708.96|10708.96|10708.96|10708.41|10708.41|0
1651738450000|2022-05-05 08:14:10|10709.12|10709.12|10709.63|10709.63|10709.63|10709.63|10709.12|10709.12|0
1651738460000|2022-05-05 08:14:20|10709.77|10709.77|10710.33|10710.33|10710.33|10710.33|10709.77|10709.77|0
1651738470000|2022-05-05 08:14:30|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|10710.02|0
1651738480000|2022-05-05 08:14:40|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|0
1651738490000|2022-05-05 08:14:50|10708.54|10708.54|10708.54|10708.54|10708.54|10708.54|10708.54|10708.54|0
1651738500000|2022-05-05 08:15:00|10709.52|10709.52|10709.52|10709.52|10709.52|10709.52|10709.52|10709.52|0
1651738520000|2022-05-05 08:15:20|10709.22|10709.22|10709.22|10709.22|10709.22|10709.22|10709.22|10709.22|0
1651738530000|2022-05-05 08:15:30|10709.19|10709.19|10708.8|10708.8|10709.19|10709.19|10708.8|10708.8|0
1651738540000|2022-05-05 08:15:40|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|10709.03|0
1651738560000|2022-05-05 08:16:00|10708.93|10708.93|10709.45|10709.45|10709.45|10709.45|10708.93|10708.93|0
1651738570000|2022-05-05 08:16:10|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|10708.5|0
1651738580000|2022-05-05 08:16:20|10708.98|10708.98|10708.91|10708.91|10708.98|10708.98|10708.77|10708.77|0
1651738590000|2022-05-05 08:16:30|10708.57|10708.57|10707.47|10707.47|10708.57|10708.57|10706.88|10706.88|0
1651738600000|2022-05-05 08:16:40|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|0
1651738610000|2022-05-05 08:16:50|10707.01|10707.01|10709.63|10709.63|10709.63|10709.63|10707.01|10707.01|0
1651738620000|2022-05-05 08:17:00|10709.15|10709.15|10710.07|10710.07|10710.07|10710.07|10709.15|10709.15|0
1651738630000|2022-05-05 08:17:10|10709.99|10709.99|10711.6|10711.6|10711.6|10711.6|10709.99|10709.99|0
1651738640000|2022-05-05 08:17:20|10711.1|10711.1|10709.57|10709.57|10711.1|10711.1|10709.57|10709.57|0
1651738650000|2022-05-05 08:17:30|10709.33|10709.33|10708.84|10708.84|10709.33|10709.33|10708.84|10708.84|0
1651738660000|2022-05-05 08:17:40|10706.19|10706.19|10706.19|10706.19|10706.19|10706.19|10706.19|10706.19|0
1651738670000|2022-05-05 08:17:50|10705.4|10705.4|10705.4|10705.4|10705.4|10705.4|10705.4|10705.4|0
1651738700000|2022-05-05 08:18:20|10707.12|10707.12|10708.21|10708.21|10708.21|10708.21|10707.12|10707.12|0
1651738710000|2022-05-05 08:18:30|10707.52|10707.52|10706.82|10706.82|10707.85|10707.85|10706.82|10706.82|0
1651738720000|2022-05-05 08:18:40|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|0
1651738740000|2022-05-05 08:19:00|10706.78|10706.78|10706.65|10706.65|10706.78|10706.78|10706.65|10706.65|0
1651738750000|2022-05-05 08:19:10|10707|10707|10707.47|10707.47|10707.47|10707.47|10707|10707|0
1651738760000|2022-05-05 08:19:20|10707|10707|10707.38|10707.38|10707.38|10707.38|10707|10707|0
1651738770000|2022-05-05 08:19:30|10707.23|10707.23|10707.43|10707.43|10707.43|10707.43|10707.23|10707.23|0
1651738810000|2022-05-05 08:20:10|10707.78|10707.78|10707.43|10707.43|10707.78|10707.78|10707.43|10707.43|0
1651738820000|2022-05-05 08:20:20|10707.64|10707.64|10707.32|10707.32|10707.64|10707.64|10707.22|10707.22|0
1651738840000|2022-05-05 08:20:40|10707.79|10707.79|10710.84|10710.84|10710.84|10710.84|10707.79|10707.79|0
1651738850000|2022-05-05 08:20:50|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|10712.79|0
1651738860000|2022-05-05 08:21:00|10713.83|10713.83|10715.17|10715.17|10715.17|10715.17|10713.83|10713.83|0
1651738920000|2022-05-05 08:22:00|10715.84|10715.84|10715.75|10715.75|10716.14|10716.14|10715.67|10715.67|0
1651738940000|2022-05-05 08:22:20|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|0
1651738950000|2022-05-05 08:22:30|10715.5|10715.5|10715.98|10715.98|10715.98|10715.98|10715.5|10715.5|0
1651738960000|2022-05-05 08:22:40|10715.78|10715.78|10715.78|10715.78|10716.12|10716.12|10715.78|10715.78|0
1651738970000|2022-05-05 08:22:50|10715.7|10715.7|10715.62|10715.62|10715.7|10715.7|10715.62|10715.62|0
1651738980000|2022-05-05 08:23:00|10715.54|10715.54|10715.54|10715.54|10715.54|10715.54|10715.54|10715.54|0
1651738990000|2022-05-05 08:23:10|10714.6|10714.6|10715.1|10715.1|10715.58|10715.58|10714.6|10714.6|0
1651739000000|2022-05-05 08:23:20|10716.08|10716.08|10716.42|10716.42|10716.42|10716.42|10716.08|10716.08|0
1651739010000|2022-05-05 08:23:30|10716.9|10716.9|10717.36|10717.36|10717.36|10717.36|10716.9|10716.9|0
1651739050000|2022-05-05 08:24:10|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|10717.2|0
1651739070000|2022-05-05 08:24:30|10717.55|10717.55|10717.2|10717.2|10717.55|10717.55|10717.2|10717.2|0
1651739090000|2022-05-05 08:24:50|10718|10718|10718.4|10718.4|10718.4|10718.4|10718|10718|0
1651739100000|2022-05-05 08:25:00|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|10718.05|0
1651739110000|2022-05-05 08:25:10|10717.71|10717.71|10715.76|10715.76|10717.71|10717.71|10715.76|10715.76|0
1651739120000|2022-05-05 08:25:20|10715.56|10715.56|10715.44|10715.44|10715.68|10715.68|10715.44|10715.44|0
1651739130000|2022-05-05 08:25:30|10715.53|10715.53|10715.06|10715.06|10715.53|10715.53|10715.06|10715.06|0
1651739140000|2022-05-05 08:25:40|10714.87|10714.87|10714.38|10714.38|10714.87|10714.87|10714.38|10714.38|0
1651739150000|2022-05-05 08:25:50|10713.4|10713.4|10714.82|10714.82|10714.82|10714.82|10713.4|10713.4|0
1651739160000|2022-05-05 08:26:00|10714.13|10714.13|10714.41|10714.41|10714.53|10714.53|10714.13|10714.13|0
1651739170000|2022-05-05 08:26:10|10714.2|10714.2|10714.89|10714.89|10714.89|10714.89|10714.2|10714.2|0
1651739180000|2022-05-05 08:26:20|10713.47|10713.47|10710.05|10710.05|10713.47|10713.47|10710.05|10710.05|0
1651739190000|2022-05-05 08:26:30|10709.56|10709.56|10709.74|10709.74|10709.79|10709.79|10709.56|10709.56|0
1651739210000|2022-05-05 08:26:50|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|0
1651739220000|2022-05-05 08:27:00|10710.69|10710.69|10711.27|10711.27|10711.27|10711.27|10710.53|10710.53|0
1651739230000|2022-05-05 08:27:10|10709.95|10709.95|10709.95|10709.95|10709.95|10709.95|10709.95|10709.95|0
1651739240000|2022-05-05 08:27:20|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|10709.47|0
1651739250000|2022-05-05 08:27:30|10709.21|10709.21|10709.21|10709.21|10709.21|10709.21|10709.21|10709.21|0
1651739270000|2022-05-05 08:27:50|10708.82|10708.82|10708.82|10708.82|10708.82|10708.82|10708.82|10708.82|0
1651739280000|2022-05-05 08:28:00|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|10709.79|0
1651739300000|2022-05-05 08:28:20|10709.68|10709.68|10709.18|10709.18|10709.68|10709.68|10708.84|10708.84|0
1651739310000|2022-05-05 08:28:30|10709.06|10709.06|10708.95|10708.95|10709.06|10709.06|10708.95|10708.95|0
1651739340000|2022-05-05 08:29:00|10707.97|10707.97|10708.2|10708.2|10708.2|10708.2|10707.97|10707.97|0
1651739360000|2022-05-05 08:29:20|10707.57|10707.57|10707.41|10707.41|10707.57|10707.57|10707.24|10707.24|0
1651739370000|2022-05-05 08:29:30|10707.88|10707.88|10706.9|10706.9|10707.88|10707.88|10706.9|10706.9|0
1651739380000|2022-05-05 08:29:40|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|10708.86|0
1651739410000|2022-05-05 08:30:10|10707.88|10707.88|10707.88|10707.88|10707.88|10707.88|10707.88|10707.88|0
1651739420000|2022-05-05 08:30:20|10706.93|10706.93|10706.86|10706.86|10706.93|10706.93|10706.86|10706.86|0
1651739430000|2022-05-05 08:30:30|10706.22|10706.22|10706.22|10706.22|10706.22|10706.22|10706.22|10706.22|0
1651739450000|2022-05-05 08:30:50|10706.11|10706.11|10705.73|10705.73|10706.11|10706.11|10705.73|10705.73|0
1651739480000|2022-05-05 08:31:20|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|10705.62|0
1651739490000|2022-05-05 08:31:30|10705.5|10705.5|10706.13|10706.13|10706.13|10706.13|10705.5|10705.5|0
1651739510000|2022-05-05 08:31:50|10705.79|10705.79|10705.33|10705.33|10705.79|10705.79|10705.33|10705.33|0
1651739540000|2022-05-05 08:32:20|10706.21|10706.21|10708.02|10708.02|10709.11|10709.11|10706.21|10706.21|0
1651739550000|2022-05-05 08:32:30|10707.62|10707.62|10706.79|10706.79|10707.62|10707.62|10706.79|10706.79|0
1651739560000|2022-05-05 08:32:40|10706.96|10706.96|10709.02|10709.02|10709.02|10709.02|10706.96|10706.96|0
1651739580000|2022-05-05 08:33:00|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|10708.88|0
1651739590000|2022-05-05 08:33:10|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|10710.84|0
1651739610000|2022-05-05 08:33:30|10710.72|10710.72|10710.72|10710.72|10710.72|10710.72|10710.72|10710.72|0
1651739620000|2022-05-05 08:33:40|10711.07|10711.07|10711.14|10711.14|10711.14|10711.14|10711.07|10711.07|0
1651739630000|2022-05-05 08:33:50|10712.09|10712.09|10712.83|10712.83|10712.88|10712.88|10712.09|10712.09|0
1651739640000|2022-05-05 08:34:00|10712.75|10712.75|10713.7|10713.7|10713.7|10713.7|10712.75|10712.75|0
1651739650000|2022-05-05 08:34:10|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|0
1651739670000|2022-05-05 08:34:30|10714.38|10714.38|10714.07|10714.07|10714.46|10714.46|10714.07|10714.07|0
1651739680000|2022-05-05 08:34:40|10713.96|10713.96|10713.87|10713.87|10715.05|10715.05|10713.87|10713.87|0
1651739690000|2022-05-05 08:34:50|10713.76|10713.76|10713.55|10713.55|10713.76|10713.76|10713.55|10713.55|0
1651739700000|2022-05-05 08:35:00|10714.05|10714.05|10713.79|10713.79|10714.26|10714.26|10713.79|10713.79|0
1651739710000|2022-05-05 08:35:10|10713.7|10713.7|10711.47|10711.47|10713.7|10713.7|10711.47|10711.47|0
1651739720000|2022-05-05 08:35:20|10711.34|10711.34|10710.83|10710.83|10711.34|10711.34|10710.83|10710.83|0
1651739730000|2022-05-05 08:35:30|10712.78|10712.78|10713.73|10713.73|10713.73|10713.73|10712.78|10712.78|0
1651739740000|2022-05-05 08:35:40|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|0
1651739750000|2022-05-05 08:35:50|10712.31|10712.31|10711.73|10711.73|10712.7|10712.7|10711.73|10711.73|0
1651739760000|2022-05-05 08:36:00|10712.03|10712.03|10711.88|10711.88|10712.03|10712.03|10711.88|10711.88|0
1651739770000|2022-05-05 08:36:10|10712.14|10712.14|10714.33|10714.33|10714.33|10714.33|10711.63|10711.63|0
1651739800000|2022-05-05 08:36:40|10713.36|10713.36|10713.48|10713.48|10713.48|10713.48|10713.36|10713.36|0
1651739820000|2022-05-05 08:37:00|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|10713.27|0
1651739830000|2022-05-05 08:37:10|10713.78|10713.78|10713.53|10713.53|10715.03|10715.03|10713.23|10713.23|0
1651739840000|2022-05-05 08:37:20|10713.3|10713.3|10711.71|10711.71|10713.3|10713.3|10711.71|10711.71|0
1651739850000|2022-05-05 08:37:30|10712.53|10712.53|10712.44|10712.44|10712.53|10712.53|10712.44|10712.44|0
1651739870000|2022-05-05 08:37:50|10712.52|10712.52|10711.34|10711.34|10712.52|10712.52|10711.34|10711.34|0
1651739880000|2022-05-05 08:38:00|10711.45|10711.45|10711.25|10711.25|10711.45|10711.45|10711.25|10711.25|0
1651739890000|2022-05-05 08:38:10|10712.23|10712.23|10716.03|10716.03|10716.03|10716.03|10712.23|10712.23|0
1651739900000|2022-05-05 08:38:20|10715.8|10715.8|10714.82|10714.82|10715.8|10715.8|10714.82|10714.82|0
1651739920000|2022-05-05 08:38:40|10715.19|10715.19|10714.21|10714.21|10715.19|10715.19|10714.21|10714.21|0
1651739930000|2022-05-05 08:38:50|10716.16|10716.16|10714.69|10714.69|10716.16|10716.16|10714.69|10714.69|0
1651739940000|2022-05-05 08:39:00|10714.92|10714.92|10713.39|10713.39|10714.92|10714.92|10713.39|10713.39|0
1651739950000|2022-05-05 08:39:10|10712.41|10712.41|10712.75|10712.75|10712.75|10712.75|10712.41|10712.41|0
1651739960000|2022-05-05 08:39:20|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|10712.87|0
1651739970000|2022-05-05 08:39:30|10712.54|10712.54|10711.56|10711.56|10712.54|10712.54|10711.56|10711.56|0
1651739980000|2022-05-05 08:39:40|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1651739990000|2022-05-05 08:39:50|10711.15|10711.15|10708.91|10708.91|10711.84|10711.84|10708.91|10708.91|0
1651740000000|2022-05-05 08:40:00|10708.7|10708.7|10708.55|10708.55|10708.7|10708.7|10708.55|10708.55|0
1651740010000|2022-05-05 08:40:10|10708.63|10708.63|10709.21|10709.21|10709.21|10709.21|10708.23|10708.23|0
1651740020000|2022-05-05 08:40:20|10711.16|10711.16|10711.16|10711.16|10711.16|10711.16|10711.16|10711.16|0
1651740040000|2022-05-05 08:40:40|10712.14|10712.14|10713.46|10713.46|10713.46|10713.46|10712.14|10712.14|0
1651740050000|2022-05-05 08:40:50|10713.51|10713.51|10712.85|10712.85|10713.51|10713.51|10712.56|10712.56|0
1651740060000|2022-05-05 08:41:00|10713.01|10713.01|10713.99|10713.99|10713.99|10713.99|10713.01|10713.01|0
1651740070000|2022-05-05 08:41:10|10714.11|10714.11|10712.06|10712.06|10714.11|10714.11|10711.64|10711.64|0
1651740080000|2022-05-05 08:41:20|10711.93|10711.93|10710.09|10710.09|10711.93|10711.93|10710.09|10710.09|0
1651740090000|2022-05-05 08:41:30|10709.74|10709.74|10709.73|10709.73|10709.89|10709.89|10709.63|10709.63|0
1651740100000|2022-05-05 08:41:40|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|10710.15|0
1651740110000|2022-05-05 08:41:50|10711.13|10711.13|10710.67|10710.67|10711.13|10711.13|10710.65|10710.65|0
1651740120000|2022-05-05 08:42:00|10710.56|10710.56|10709.58|10709.58|10710.56|10710.56|10708.6|10708.6|0
1651740130000|2022-05-05 08:42:10|10709.66|10709.66|10709.66|10709.66|10709.66|10709.66|10709.66|10709.66|0
1651740140000|2022-05-05 08:42:20|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|0
1651740150000|2022-05-05 08:42:30|10710.22|10710.22|10707.22|10707.22|10710.22|10710.22|10707.22|10707.22|0
1651740160000|2022-05-05 08:42:40|10707.01|10707.01|10706.8|10706.8|10707.01|10707.01|10706.8|10706.8|0
1651740170000|2022-05-05 08:42:50|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|0
1651740190000|2022-05-05 08:43:10|10705.42|10705.42|10704.5|10704.5|10705.42|10705.42|10704.5|10704.5|0
1651740200000|2022-05-05 08:43:20|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|10704.03|0
1651740230000|2022-05-05 08:43:50|10703.91|10703.91|10704.14|10704.14|10704.14|10704.14|10703.91|10703.91|0
1651740240000|2022-05-05 08:44:00|10704.03|10704.03|10703.49|10703.49|10704.03|10704.03|10703.49|10703.49|0
1651740250000|2022-05-05 08:44:10|10702.52|10702.52|10701.54|10701.54|10702.52|10702.52|10701.54|10701.54|0
1651740270000|2022-05-05 08:44:30|10701.33|10701.33|10700.84|10700.84|10701.33|10701.33|10700.84|10700.84|0
1651740290000|2022-05-05 08:44:50|10698.44|10698.44|10697.5|10697.5|10698.44|10698.44|10697.29|10697.29|0
1651740300000|2022-05-05 08:45:00|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|0
1651740310000|2022-05-05 08:45:10|10697.82|10697.82|10696.95|10696.95|10697.82|10697.82|10696.95|10696.95|0
1651740320000|2022-05-05 08:45:20|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|10697.43|0
1651740330000|2022-05-05 08:45:30|10697.64|10697.64|10698.11|10698.11|10698.11|10698.11|10697.64|10697.64|0
1651740340000|2022-05-05 08:45:40|10697.13|10697.13|10696.92|10696.92|10697.13|10697.13|10696.92|10696.92|0
1651740350000|2022-05-05 08:45:50|10696.71|10696.71|10698.35|10698.35|10698.35|10698.35|10696.71|10696.71|0
1651740360000|2022-05-05 08:46:00|10699.35|10699.35|10702.89|10702.89|10702.89|10702.89|10699.35|10699.35|0
1651740380000|2022-05-05 08:46:20|10702.78|10702.78|10702.78|10702.78|10702.78|10702.78|10702.78|10702.78|0
1651740390000|2022-05-05 08:46:30|10702.38|10702.38|10701.4|10701.4|10702.38|10702.38|10701.4|10701.4|0
1651740400000|2022-05-05 08:46:40|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|10701.06|0
1651740410000|2022-05-05 08:46:50|10700.37|10700.37|10700.02|10700.02|10700.37|10700.37|10700.02|10700.02|0
1651740460000|2022-05-05 08:47:40|10699.91|10699.91|10700.38|10700.38|10700.38|10700.38|10699.91|10699.91|0
1651740470000|2022-05-05 08:47:50|10700.73|10700.73|10701.7|10701.7|10701.7|10701.7|10700.73|10700.73|0
1651740490000|2022-05-05 08:48:10|10701.82|10701.82|10701.32|10701.32|10701.82|10701.82|10701.32|10701.32|0
1651740500000|2022-05-05 08:48:20|10701.56|10701.56|10700.84|10700.84|10701.56|10701.56|10700.84|10700.84|0
1651740510000|2022-05-05 08:48:30|10701.05|10701.05|10701.02|10701.02|10701.5|10701.5|10700.55|10700.55|0
1651740520000|2022-05-05 08:48:40|10701.33|10701.33|10701.35|10701.35|10701.56|10701.56|10701.33|10701.33|0
1651740540000|2022-05-05 08:49:00|10701.69|10701.69|10700.24|10700.24|10701.69|10701.69|10700.24|10700.24|0
1651740550000|2022-05-05 08:49:10|10701.22|10701.22|10702.01|10702.01|10702.01|10702.01|10701.22|10701.22|0
1651740560000|2022-05-05 08:49:20|10702.22|10702.22|10704.49|10704.49|10704.49|10704.49|10702.22|10702.22|0
1651740580000|2022-05-05 08:49:40|10704.7|10704.7|10704.84|10704.84|10704.84|10704.84|10704.7|10704.7|0
1651740590000|2022-05-05 08:49:50|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|0
1651740600000|2022-05-05 08:50:00|10705.83|10705.83|10706.27|10706.27|10706.27|10706.27|10705.83|10705.83|0
1651740650000|2022-05-05 08:50:50|10705.87|10705.87|10704.32|10704.32|10705.87|10705.87|10704.32|10704.32|0
1651740660000|2022-05-05 08:51:00|10704.66|10704.66|10705.01|10705.01|10705.01|10705.01|10704.66|10704.66|0
1651740670000|2022-05-05 08:51:10|10705.4|10705.4|10705.31|10705.31|10705.4|10705.4|10705.31|10705.31|0
1651740680000|2022-05-05 08:51:20|10705.57|10705.57|10705.17|10705.17|10705.57|10705.57|10705.17|10705.17|0
1651740690000|2022-05-05 08:51:30|10705.1|10705.1|10705.1|10705.1|10705.1|10705.1|10705.1|10705.1|0
1651740700000|2022-05-05 08:51:40|10704.72|10704.72|10704.72|10704.72|10705.7|10705.7|10704.72|10704.72|0
1651740710000|2022-05-05 08:51:50|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|10704.35|0
1651740720000|2022-05-05 08:52:00|10704.3|10704.3|10701.61|10701.61|10704.3|10704.3|10701.61|10701.61|0
1651740730000|2022-05-05 08:52:10|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|10701.76|0
1651740740000|2022-05-05 08:52:20|10701.84|10701.84|10700.64|10700.64|10701.84|10701.84|10700.64|10700.64|0
1651740750000|2022-05-05 08:52:30|10700.5|10700.5|10699.7|10699.7|10700.57|10700.57|10699.7|10699.7|0
1651740770000|2022-05-05 08:52:50|10699.58|10699.58|10699.24|10699.24|10699.58|10699.58|10699.24|10699.24|0
1651740780000|2022-05-05 08:53:00|10699.37|10699.37|10697.29|10697.29|10699.37|10699.37|10697.29|10697.29|0
1651740790000|2022-05-05 08:53:10|10696.82|10696.82|10696.54|10696.54|10696.82|10696.82|10696.34|10696.34|0
1651740800000|2022-05-05 08:53:20|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|10696.38|0
1651740810000|2022-05-05 08:53:30|10696.28|10696.28|10696.02|10696.02|10696.28|10696.28|10696.02|10696.02|0
1651740820000|2022-05-05 08:53:40|10696.99|10696.99|10697.97|10697.97|10697.97|10697.97|10696.99|10696.99|0
1651740840000|2022-05-05 08:54:00|10698.37|10698.37|10698.37|10698.37|10698.37|10698.37|10698.37|10698.37|0
1651740850000|2022-05-05 08:54:10|10698.76|10698.76|10699.14|10699.14|10699.31|10699.31|10698.76|10698.76|0
1651740860000|2022-05-05 08:54:20|10698.64|10698.64|10698.64|10698.64|10698.64|10698.64|10698.64|10698.64|0
1651740870000|2022-05-05 08:54:30|10698.76|10698.76|10699.13|10699.13|10699.13|10699.13|10698.76|10698.76|0
1651740880000|2022-05-05 08:54:40|10699.41|10699.41|10699.41|10699.41|10699.41|10699.41|10698.93|10698.93|0
1651740890000|2022-05-05 08:54:50|10699.75|10699.75|10700.63|10700.63|10700.63|10700.63|10699.75|10699.75|0
1651740900000|2022-05-05 08:55:00|10700.16|10700.16|10699.95|10699.95|10700.16|10700.16|10699.95|10699.95|0
1651740910000|2022-05-05 08:55:10|10699.55|10699.55|10698.5|10698.5|10699.55|10699.55|10698.5|10698.5|0
1651740920000|2022-05-05 08:55:20|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|10698.3|0
1651740930000|2022-05-05 08:55:30|10697.35|10697.35|10698.17|10698.17|10698.17|10698.17|10696.72|10696.72|0
1651740940000|2022-05-05 08:55:40|10697.91|10697.91|10698.17|10698.17|10698.17|10698.17|10697.91|10697.91|0
1651740950000|2022-05-05 08:55:50|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|10697.19|0
1651740960000|2022-05-05 08:56:00|10696.79|10696.79|10697|10697|10697|10697|10696.79|10696.79|0
1651741000000|2022-05-05 08:56:40|10697.47|10697.47|10696.63|10696.63|10697.47|10697.47|10696.63|10696.63|0
1651741010000|2022-05-05 08:56:50|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|10696.55|0
1651741020000|2022-05-05 08:57:00|10696.47|10696.47|10697.57|10697.57|10697.57|10697.57|10696.47|10696.47|0
1651741030000|2022-05-05 08:57:10|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|10697.1|0
1651741070000|2022-05-05 08:57:50|10696.15|10696.15|10695.94|10695.94|10696.15|10696.15|10695.94|10695.94|0
1651741080000|2022-05-05 08:58:00|10696.89|10696.89|10696.89|10696.89|10696.89|10696.89|10696.89|10696.89|0
1651741090000|2022-05-05 08:58:10|10697.36|10697.36|10697.75|10697.75|10698.26|10698.26|10696.89|10696.89|0
1651741100000|2022-05-05 08:58:20|10697.87|10697.87|10698.82|10698.82|10698.82|10698.82|10697.87|10697.87|0
1651741110000|2022-05-05 08:58:30|10700.26|10700.26|10700.52|10700.52|10700.52|10700.52|10700.26|10700.26|0
1651741120000|2022-05-05 08:58:40|10701.5|10701.5|10699.51|10699.51|10701.5|10701.5|10699.51|10699.51|0
1651741130000|2022-05-05 08:58:50|10699.34|10699.34|10698.92|10698.92|10699.34|10699.34|10698.92|10698.92|0
1651741140000|2022-05-05 08:59:00|10698.81|10698.81|10699.43|10699.43|10699.43|10699.43|10698.81|10698.81|0
1651741160000|2022-05-05 08:59:20|10699.03|10699.03|10700.22|10700.22|10700.22|10700.22|10699.03|10699.03|0
1651741170000|2022-05-05 08:59:30|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|0
1651741180000|2022-05-05 08:59:40|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|10699.65|0
1651741190000|2022-05-05 08:59:50|10699.86|10699.86|10700.02|10700.02|10700.02|10700.02|10699.38|10699.38|0
1651741200000|2022-05-05 09:00:00|10699.78|10699.78|10698.68|10698.68|10699.78|10699.78|10698.68|10698.68|0
1651741210000|2022-05-05 09:00:10|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|10699.66|0
1651741220000|2022-05-05 09:00:20|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|10700.13|0
1651741230000|2022-05-05 09:00:30|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|10700.25|0
1651741250000|2022-05-05 09:00:50|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|10700.45|0
1651741260000|2022-05-05 09:01:00|10701.43|10701.43|10702.46|10702.46|10702.46|10702.46|10701.43|10701.43|0
1651741270000|2022-05-05 09:01:10|10702.86|10702.86|10702.86|10702.86|10702.86|10702.86|10702.86|10702.86|0
1651741280000|2022-05-05 09:01:20|10702.99|10702.99|10704.44|10704.44|10704.76|10704.76|10702.99|10702.99|0
1651741290000|2022-05-05 09:01:30|10704.05|10704.05|10704.99|10704.99|10704.99|10704.99|10704.05|10704.05|0
1651741300000|2022-05-05 09:01:40|10705.22|10705.22|10705.22|10705.22|10705.22|10705.22|10705.22|10705.22|0
1651741310000|2022-05-05 09:01:50|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|10703.27|0
1651741320000|2022-05-05 09:02:00|10702.58|10702.58|10701.51|10701.51|10702.58|10702.58|10701.51|10701.51|0
1651741340000|2022-05-05 09:02:20|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|10700.57|0
1651741350000|2022-05-05 09:02:30|10700.91|10700.91|10701.39|10701.39|10701.39|10701.39|10700.91|10700.91|0
1651741370000|2022-05-05 09:02:50|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|10701.18|0
1651741390000|2022-05-05 09:03:10|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|10702.16|0
1651741400000|2022-05-05 09:03:20|10702.58|10702.58|10702.58|10702.58|10702.58|10702.58|10702.58|10702.58|0
1651741410000|2022-05-05 09:03:30|10702.24|10702.24|10702.45|10702.45|10702.45|10702.45|10702.05|10702.05|0
1651741420000|2022-05-05 09:03:40|10702.19|10702.19|10701.84|10701.84|10702.19|10702.19|10701.84|10701.84|0
1651741430000|2022-05-05 09:03:50|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|0
1651741440000|2022-05-05 09:04:00|10702.22|10702.22|10702.38|10702.38|10702.38|10702.38|10702.22|10702.22|0
1651741450000|2022-05-05 09:04:10|10701.41|10701.41|10701.15|10701.15|10701.41|10701.41|10701.15|10701.15|0
1651741460000|2022-05-05 09:04:20|10700.89|10700.89|10700.38|10700.38|10700.89|10700.89|10700.38|10700.38|0
1651741470000|2022-05-05 09:04:30|10700.54|10700.54|10700.47|10700.47|10700.54|10700.54|10700.47|10700.47|0
1651741490000|2022-05-05 09:04:50|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|10700.59|0
1651741500000|2022-05-05 09:05:00|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|10700.43|0
1651741510000|2022-05-05 09:05:10|10700.6|10700.6|10700.9|10700.9|10700.9|10700.9|10700.6|10700.6|0
1651741520000|2022-05-05 09:05:20|10700.43|10700.43|10700.19|10700.19|10700.9|10700.9|10700.19|10700.19|0
1651741530000|2022-05-05 09:05:30|10699.77|10699.77|10699.98|10699.98|10700.05|10700.05|10699.77|10699.77|0
1651741560000|2022-05-05 09:06:00|10700.05|10700.05|10699.36|10699.36|10700.05|10700.05|10699.36|10699.36|0
1651741570000|2022-05-05 09:06:10|10698.96|10698.96|10699.2|10699.2|10699.2|10699.2|10698.73|10698.73|0
1651741580000|2022-05-05 09:06:20|10699.07|10699.07|10698.93|10698.93|10699.4|10699.4|10698.93|10698.93|0
1651741610000|2022-05-05 09:06:50|10699.91|10699.91|10698.37|10698.37|10699.91|10699.91|10697.95|10697.95|0
1651741620000|2022-05-05 09:07:00|10698.77|10698.77|10698.36|10698.36|10698.77|10698.77|10698.1|10698.1|0
1651741630000|2022-05-05 09:07:10|10698.83|10698.83|10699.04|10699.04|10699.04|10699.04|10697.64|10697.64|0
1651741640000|2022-05-05 09:07:20|10698.07|10698.07|10697.27|10697.27|10698.34|10698.34|10697.27|10697.27|0
1651741670000|2022-05-05 09:07:50|10697.48|10697.48|10697.48|10697.48|10697.48|10697.48|10697.48|10697.48|0
1651741680000|2022-05-05 09:08:00|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|10696.5|0
1651741690000|2022-05-05 09:08:10|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|10696.03|0
1651741720000|2022-05-05 09:08:40|10695.95|10695.95|10695.8|10695.8|10695.95|10695.95|10695.8|10695.8|0
1651741730000|2022-05-05 09:08:50|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1651741740000|2022-05-05 09:09:00|10697.25|10697.25|10696.7|10696.7|10697.25|10697.25|10696.7|10696.7|0
1651741780000|2022-05-05 09:09:40|10696.81|10696.81|10696.81|10696.81|10696.81|10696.81|10696.81|10696.81|0
1651741790000|2022-05-05 09:09:50|10697.03|10697.03|10696.52|10696.52|10697.03|10697.03|10696.52|10696.52|0
1651741800000|2022-05-05 09:10:00|10696.41|10696.41|10696.41|10696.41|10696.41|10696.41|10696.41|10696.41|0
1651741810000|2022-05-05 09:10:10|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|10696.28|0
1651741820000|2022-05-05 09:10:20|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|10695.94|0
1651741830000|2022-05-05 09:10:30|10695.25|10695.25|10695.25|10695.25|10695.25|10695.25|10695.25|10695.25|0
1651741840000|2022-05-05 09:10:40|10695.76|10695.76|10696.24|10696.24|10696.24|10696.24|10695.76|10695.76|0
1651741860000|2022-05-05 09:11:00|10696.71|10696.71|10697.18|10697.18|10697.18|10697.18|10696.71|10696.71|0
1651741880000|2022-05-05 09:11:20|10696.83|10696.83|10697.78|10697.78|10697.78|10697.78|10696.83|10696.83|0
1651741900000|2022-05-05 09:11:40|10699.2|10699.2|10698.72|10698.72|10699.2|10699.2|10698.72|10698.72|0
1651741910000|2022-05-05 09:11:50|10698.93|10698.93|10699.46|10699.46|10700.1|10700.1|10698.93|10698.93|0
1651741920000|2022-05-05 09:12:00|10699.86|10699.86|10699.4|10699.4|10700.19|10700.19|10699.4|10699.4|0
1651741930000|2022-05-05 09:12:10|10698.79|10698.79|10698.89|10698.89|10699.29|10699.29|10698.79|10698.79|0
1651741940000|2022-05-05 09:12:20|10698.78|10698.78|10697.83|10697.83|10698.78|10698.78|10697.83|10697.83|0
1651741950000|2022-05-05 09:12:30|10698.23|10698.23|10698.23|10698.23|10698.23|10698.23|10698.23|10698.23|0
1651742000000|2022-05-05 09:13:20|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|0
1651742030000|2022-05-05 09:13:50|10697.97|10697.97|10697.7|10697.7|10698.77|10698.77|10697.49|10697.49|0
1651742040000|2022-05-05 09:14:00|10697.91|10697.91|10698.24|10698.24|10698.24|10698.24|10695.75|10695.75|0
1651742050000|2022-05-05 09:14:10|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|10697.72|0
1651742060000|2022-05-05 09:14:20|10698.7|10698.7|10698.96|10698.96|10698.96|10698.96|10698.7|10698.7|0
1651742070000|2022-05-05 09:14:30|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|10699.68|0
1651742110000|2022-05-05 09:15:10|10699.21|10699.21|10698.26|10698.26|10699.21|10699.21|10698.26|10698.26|0
1651742160000|2022-05-05 09:16:00|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|10697.47|0
1651742180000|2022-05-05 09:16:20|10696.49|10696.49|10696.37|10696.37|10696.49|10696.49|10696.37|10696.37|0
1651742220000|2022-05-05 09:17:00|10695.4|10695.4|10695.23|10695.23|10695.4|10695.4|10695.23|10695.23|0
1651742230000|2022-05-05 09:17:10|10695.16|10695.16|10695.48|10695.48|10695.48|10695.48|10695.16|10695.16|0
1651742270000|2022-05-05 09:17:50|10694.5|10694.5|10691.69|10691.69|10694.5|10694.5|10691.69|10691.69|0
1651742310000|2022-05-05 09:18:30|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|0
1651742320000|2022-05-05 09:18:40|10691.06|10691.06|10690.77|10690.77|10691.06|10691.06|10690.77|10690.77|0
1651742330000|2022-05-05 09:18:50|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|0
1651742340000|2022-05-05 09:19:00|10689.97|10689.97|10690.05|10690.05|10690.05|10690.05|10689.58|10689.58|0
1651742350000|2022-05-05 09:19:10|10689.84|10689.84|10689.84|10689.84|10689.84|10689.84|10689.84|10689.84|0
1651742360000|2022-05-05 09:19:20|10689.63|10689.63|10689.63|10689.63|10689.63|10689.63|10689.63|10689.63|0
1651742380000|2022-05-05 09:19:40|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|10690.03|0
1651742390000|2022-05-05 09:19:50|10690.24|10690.24|10690.45|10690.45|10690.45|10690.45|10690.24|10690.24|0
1651742400000|2022-05-05 09:20:00|10691.42|10691.42|10691.92|10691.92|10691.92|10691.92|10691.42|10691.42|0
1651742420000|2022-05-05 09:20:20|10692.27|10692.27|10692.27|10692.27|10692.27|10692.27|10692.27|10692.27|0
1651742430000|2022-05-05 09:20:30|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|10692.06|0
1651742460000|2022-05-05 09:21:00|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|10692.4|0
1651742470000|2022-05-05 09:21:10|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|10691.51|0
1651742480000|2022-05-05 09:21:20|10690.88|10690.88|10690.89|10690.89|10691.01|10691.01|10690.88|10690.88|0
1651742500000|2022-05-05 09:21:40|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|10690.63|0
1651742510000|2022-05-05 09:21:50|10690.81|10690.81|10690.33|10690.33|10690.81|10690.81|10690.33|10690.33|0
1651742520000|2022-05-05 09:22:00|10689.35|10689.35|10689.05|10689.05|10689.35|10689.35|10689.05|10689.05|0
1651742530000|2022-05-05 09:22:10|10688.92|10688.92|10688.66|10688.66|10689.05|10689.05|10688.66|10688.66|0
1651742540000|2022-05-05 09:22:20|10688.58|10688.58|10687.63|10687.63|10688.58|10688.58|10687.63|10687.63|0
1651742550000|2022-05-05 09:22:30|10687.48|10687.48|10688.06|10688.06|10688.06|10688.06|10687.48|10687.48|0
1651742560000|2022-05-05 09:22:40|10687.93|10687.93|10685.96|10685.96|10687.93|10687.93|10685.96|10685.96|0
1651742570000|2022-05-05 09:22:50|10685.84|10685.84|10686|10686|10686|10686|10685.84|10685.84|0
1651742580000|2022-05-05 09:23:00|10685.84|10685.84|10684.13|10684.13|10685.84|10685.84|10684.13|10684.13|0
1651742590000|2022-05-05 09:23:10|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|0
1651742600000|2022-05-05 09:23:20|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|10683.4|0
1651742610000|2022-05-05 09:23:30|10682.92|10682.92|10681.18|10681.18|10682.92|10682.92|10680.94|10680.94|0
1651742620000|2022-05-05 09:23:40|10681.1|10681.1|10680.54|10680.54|10681.1|10681.1|10680.54|10680.54|0
1651742630000|2022-05-05 09:23:50|10678.18|10678.18|10676.83|10676.83|10678.18|10678.18|10676.83|10676.83|0
1651742640000|2022-05-05 09:24:00|10677.06|10677.06|10676.14|10676.14|10677.06|10677.06|10676.14|10676.14|0
1651742660000|2022-05-05 09:24:20|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|10674.19|0
1651742680000|2022-05-05 09:24:40|10673.24|10673.24|10673.47|10673.47|10673.47|10673.47|10673.24|10673.24|0
1651742690000|2022-05-05 09:24:50|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|0
1651742710000|2022-05-05 09:25:10|10675.36|10675.36|10675.88|10675.88|10675.88|10675.88|10675.36|10675.36|0
1651742720000|2022-05-05 09:25:20|10675.4|10675.4|10675.4|10675.4|10675.4|10675.4|10675.4|10675.4|0
1651742730000|2022-05-05 09:25:30|10676.09|10676.09|10676.49|10676.49|10676.89|10676.89|10676.09|10676.09|0
1651742740000|2022-05-05 09:25:40|10676.09|10676.09|10677.56|10677.56|10677.56|10677.56|10676.09|10676.09|0
1651742750000|2022-05-05 09:25:50|10677.35|10677.35|10678.72|10678.72|10678.72|10678.72|10677.35|10677.35|0
1651742760000|2022-05-05 09:26:00|10678.8|10678.8|10678.8|10678.8|10678.8|10678.8|10678.8|10678.8|0
1651742780000|2022-05-05 09:26:20|10679.14|10679.14|10679.72|10679.72|10679.72|10679.72|10679.14|10679.14|0
1651742810000|2022-05-05 09:26:50|10679.83|10679.83|10681.21|10681.21|10681.21|10681.21|10679.83|10679.83|0
1651742820000|2022-05-05 09:27:00|10681|10681|10680.9|10680.9|10681|10681|10680.9|10680.9|0
1651742830000|2022-05-05 09:27:10|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|0
1651742850000|2022-05-05 09:27:30|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|10681.37|0
1651742870000|2022-05-05 09:27:50|10680.9|10680.9|10681.4|10681.4|10681.4|10681.4|10680.9|10680.9|0
1651742880000|2022-05-05 09:28:00|10682.82|10682.82|10683.44|10683.44|10683.44|10683.44|10682.82|10682.82|0
1651742890000|2022-05-05 09:28:10|10684.42|10684.42|10683.44|10683.44|10684.42|10684.42|10683.44|10683.44|0
1651742900000|2022-05-05 09:28:20|10684.13|10684.13|10684.13|10684.13|10684.13|10684.13|10684.13|10684.13|0
1651742910000|2022-05-05 09:28:30|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|0
1651742920000|2022-05-05 09:28:40|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|10686.02|0
1651742930000|2022-05-05 09:28:50|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|10685.55|0
1651742950000|2022-05-05 09:29:10|10685.88|10685.88|10685.88|10685.88|10685.88|10685.88|10685.88|10685.88|0
1651742960000|2022-05-05 09:29:20|10686.4|10686.4|10686.4|10686.4|10686.4|10686.4|10686.4|10686.4|0
1651742970000|2022-05-05 09:29:30|10685.42|10685.42|10685.42|10685.42|10685.42|10685.42|10685.42|10685.42|0
1651742980000|2022-05-05 09:29:40|10685.82|10685.82|10686.05|10686.05|10686.05|10686.05|10685.82|10685.82|0
1651742990000|2022-05-05 09:29:50|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|10685.65|0
1651743000000|2022-05-05 09:30:00|10685.92|10685.92|10687.11|10687.11|10687.11|10687.11|10685.92|10685.92|0
1651743010000|2022-05-05 09:30:10|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|0
1651743020000|2022-05-05 09:30:20|10686.78|10686.78|10686.44|10686.44|10686.78|10686.78|10686.44|10686.44|0
1651743030000|2022-05-05 09:30:30|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|10686.59|0
1651743060000|2022-05-05 09:31:00|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|0
1651743090000|2022-05-05 09:31:30|10685.84|10685.84|10685.64|10685.64|10685.84|10685.84|10685.64|10685.64|0
1651743100000|2022-05-05 09:31:40|10685.24|10685.24|10685.28|10685.28|10685.28|10685.28|10684.77|10684.77|0
1651743110000|2022-05-05 09:31:50|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|0
1651743140000|2022-05-05 09:32:20|10685.19|10685.19|10685.38|10685.38|10685.38|10685.38|10685.19|10685.19|0
1651743160000|2022-05-05 09:32:40|10685.3|10685.3|10685.56|10685.56|10685.56|10685.56|10685.3|10685.3|0
1651743180000|2022-05-05 09:33:00|10685.17|10685.17|10684.77|10684.77|10685.17|10685.17|10684.77|10684.77|0
1651743190000|2022-05-05 09:33:10|10684.35|10684.35|10683.87|10683.87|10684.35|10684.35|10683.87|10683.87|0
1651743200000|2022-05-05 09:33:20|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1651743210000|2022-05-05 09:33:30|10683.69|10683.69|10683.65|10683.65|10683.69|10683.69|10683.65|10683.65|0
1651743220000|2022-05-05 09:33:40|10683.31|10683.31|10683.35|10683.35|10683.48|10683.48|10683.31|10683.31|0
1651743240000|2022-05-05 09:34:00|10683.23|10683.23|10683.36|10683.36|10683.36|10683.36|10683.23|10683.23|0
1651743250000|2022-05-05 09:34:10|10682.97|10682.97|10683.95|10683.95|10683.95|10683.95|10682.97|10682.97|0
1651743260000|2022-05-05 09:34:20|10684.03|10684.03|10684.03|10684.03|10684.03|10684.03|10684.03|10684.03|0
1651743300000|2022-05-05 09:35:00|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|10684.5|0
1651743310000|2022-05-05 09:35:10|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|10684.3|0
1651743330000|2022-05-05 09:35:30|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|10684.38|0
1651743340000|2022-05-05 09:35:40|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|10683.98|0
1651743350000|2022-05-05 09:35:50|10684.95|10684.95|10685.21|10685.21|10685.21|10685.21|10684.95|10684.95|0
1651743360000|2022-05-05 09:36:00|10685.82|10685.82|10685.62|10685.62|10685.82|10685.82|10685.62|10685.62|0
1651743370000|2022-05-05 09:36:10|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|10686.03|0
1651743390000|2022-05-05 09:36:30|10685.05|10685.05|10685.25|10685.25|10685.25|10685.25|10685.05|10685.05|0
1651743400000|2022-05-05 09:36:40|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|0
1651743410000|2022-05-05 09:36:50|10684.11|10684.11|10684.32|10684.32|10684.32|10684.32|10684.11|10684.11|0
1651743440000|2022-05-05 09:37:20|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|10683.82|0
1651743450000|2022-05-05 09:37:30|10683.7|10683.7|10682.59|10682.59|10683.7|10683.7|10682.59|10682.59|0
1651743460000|2022-05-05 09:37:40|10681|10681|10680.66|10680.66|10681|10681|10680.49|10680.49|0
1651743470000|2022-05-05 09:37:50|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|10681.64|0
1651743510000|2022-05-05 09:38:30|10682.43|10682.43|10682.83|10682.83|10682.83|10682.83|10682.43|10682.43|0
1651743520000|2022-05-05 09:38:40|10682.43|10682.43|10682.63|10682.63|10683.41|10683.41|10682.43|10682.43|0
1651743530000|2022-05-05 09:38:50|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|10683.05|0
1651743540000|2022-05-05 09:39:00|10682.96|10682.96|10682.96|10682.96|10682.96|10682.96|10682.96|10682.96|0
1651743600000|2022-05-05 09:40:00|10680.6|10680.6|10681.54|10681.54|10681.54|10681.54|10680.6|10680.6|0
1651743650000|2022-05-05 09:40:50|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|10680.6|0
1651743660000|2022-05-05 09:41:00|10680.88|10680.88|10681.58|10681.58|10681.58|10681.58|10680.88|10680.88|0
1651743670000|2022-05-05 09:41:10|10681.98|10681.98|10682.92|10682.92|10682.92|10682.92|10681.98|10681.98|0
1651743680000|2022-05-05 09:41:20|10683.44|10683.44|10682.92|10682.92|10683.44|10683.44|10682.92|10682.92|0
1651743750000|2022-05-05 09:42:30|10683.79|10683.79|10684.27|10684.27|10684.37|10684.37|10683.67|10683.67|0
1651743760000|2022-05-05 09:42:40|10684.53|10684.53|10684.28|10684.28|10684.53|10684.53|10684.28|10684.28|0
1651743780000|2022-05-05 09:43:00|10684.4|10684.4|10684.56|10684.56|10684.75|10684.75|10684.36|10684.36|0
1651743800000|2022-05-05 09:43:20|10684.43|10684.43|10685.12|10685.12|10685.12|10685.12|10684.43|10684.43|0
1651743810000|2022-05-05 09:43:30|10684.78|10684.78|10684.61|10684.61|10684.78|10684.78|10684.61|10684.61|0
1651743830000|2022-05-05 09:43:50|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|0
1651743850000|2022-05-05 09:44:10|10683.76|10683.76|10684.02|10684.02|10684.02|10684.02|10683.76|10683.76|0
1651743860000|2022-05-05 09:44:20|10684.27|10684.27|10684.27|10684.27|10684.27|10684.27|10684.27|10684.27|0
1651743870000|2022-05-05 09:44:30|10684.78|10684.78|10684.78|10684.78|10684.78|10684.78|10684.78|10684.78|0
1651743900000|2022-05-05 09:45:00|10684.65|10684.65|10684.65|10684.65|10684.65|10684.65|10684.65|10684.65|0
1651743940000|2022-05-05 09:45:40|10685.63|10685.63|10685.63|10685.63|10685.63|10685.63|10685.63|10685.63|0
1651743950000|2022-05-05 09:45:50|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|10685.28|0
1651743960000|2022-05-05 09:46:00|10684.59|10684.59|10685.01|10685.01|10685.01|10685.01|10684.59|10684.59|0
1651743970000|2022-05-05 09:46:10|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|10684.49|0
1651743980000|2022-05-05 09:46:20|10684.02|10684.02|10683.01|10683.01|10684.02|10684.02|10683.01|10683.01|0
1651743990000|2022-05-05 09:46:30|10683.46|10683.46|10683.05|10683.05|10683.57|10683.57|10683.05|10683.05|0
1651744000000|2022-05-05 09:46:40|10682.71|10682.71|10681.33|10681.33|10682.71|10682.71|10681.33|10681.33|0
1651744020000|2022-05-05 09:47:00|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|10681.81|0
1651744030000|2022-05-05 09:47:10|10681.92|10681.92|10681.23|10681.23|10681.92|10681.92|10681.23|10681.23|0
1651744050000|2022-05-05 09:47:30|10680.73|10680.73|10680.38|10680.38|10680.73|10680.73|10680.38|10680.38|0
1651744060000|2022-05-05 09:47:40|10680.22|10680.22|10680.38|10680.38|10680.38|10680.38|10680.22|10680.22|0
1651744070000|2022-05-05 09:47:50|10680.04|10680.04|10679.69|10679.69|10680.04|10680.04|10679.69|10679.69|0
1651744110000|2022-05-05 09:48:30|10679.35|10679.35|10679.69|10679.69|10679.69|10679.69|10679.35|10679.35|0
1651744130000|2022-05-05 09:48:50|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|0
1651744140000|2022-05-05 09:49:00|10680.44|10680.44|10680.79|10680.79|10680.79|10680.79|10680.44|10680.44|0
1651744150000|2022-05-05 09:49:10|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|10680.67|0
1651744160000|2022-05-05 09:49:20|10680.2|10680.2|10679.99|10679.99|10680.2|10680.2|10679.99|10679.99|0
1651744180000|2022-05-05 09:49:40|10680.12|10680.12|10680.12|10680.12|10680.12|10680.12|10680.12|10680.12|0
1651744190000|2022-05-05 09:49:50|10680.54|10680.54|10681.35|10681.35|10681.48|10681.48|10680.54|10680.54|0
1651744200000|2022-05-05 09:50:00|10680.96|10680.96|10681.07|10681.07|10681.07|10681.07|10680.96|10680.96|0
1651744210000|2022-05-05 09:50:10|10680.73|10680.73|10683.76|10683.76|10683.76|10683.76|10680.73|10680.73|0
1651744220000|2022-05-05 09:50:20|10683.49|10683.49|10685|10685|10685|10685|10683.49|10683.49|0
1651744230000|2022-05-05 09:50:30|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|10685.07|0
1651744240000|2022-05-05 09:50:40|10686.04|10686.04|10685.89|10685.89|10686.04|10686.04|10685.89|10685.89|0
1651744250000|2022-05-05 09:50:50|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|10686.84|0
1651744260000|2022-05-05 09:51:00|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|0
1651744280000|2022-05-05 09:51:20|10688.32|10688.32|10688.74|10688.74|10688.74|10688.74|10688.32|10688.32|0
1651744290000|2022-05-05 09:51:30|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|0
1651744300000|2022-05-05 09:51:40|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|10688.1|0
1651744310000|2022-05-05 09:51:50|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|0
1651744320000|2022-05-05 09:52:00|10687.95|10687.95|10687.68|10687.68|10688.15|10688.15|10687.68|10687.68|0
1651744330000|2022-05-05 09:52:10|10687.27|10687.27|10686.93|10686.93|10687.27|10687.27|10686.93|10686.93|0
1651744340000|2022-05-05 09:52:20|10685.95|10685.95|10686.08|10686.08|10686.08|10686.08|10685.95|10685.95|0
1651744360000|2022-05-05 09:52:40|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|10686.23|0
1651744380000|2022-05-05 09:53:00|10686|10686|10686.15|10686.15|10686.15|10686.15|10686|10686|0
1651744390000|2022-05-05 09:53:10|10686.31|10686.31|10686.42|10686.42|10686.42|10686.42|10686.31|10686.31|0
1651744400000|2022-05-05 09:53:20|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|10685.45|0
1651744410000|2022-05-05 09:53:30|10685.79|10685.79|10686.14|10686.14|10686.14|10686.14|10685.79|10685.79|0
1651744420000|2022-05-05 09:53:40|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|0
1651744440000|2022-05-05 09:54:00|10685.78|10685.78|10684.97|10684.97|10685.78|10685.78|10684.81|10684.81|0
1651744460000|2022-05-05 09:54:20|10685.44|10685.44|10685.95|10685.95|10685.95|10685.95|10685.44|10685.44|0
1651744480000|2022-05-05 09:54:40|10686.65|10686.65|10686.79|10686.79|10686.79|10686.79|10686.65|10686.65|0
1651744490000|2022-05-05 09:54:50|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|10686.25|0
1651744500000|2022-05-05 09:55:00|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|0
1651744510000|2022-05-05 09:55:10|10685.61|10685.61|10686.74|10686.74|10686.74|10686.74|10685.61|10685.61|0
1651744520000|2022-05-05 09:55:20|10687.68|10687.68|10688.45|10688.45|10688.45|10688.45|10687.68|10687.68|0
1651744530000|2022-05-05 09:55:30|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|10688.69|0
1651744550000|2022-05-05 09:55:50|10688.78|10688.78|10688.78|10688.78|10688.78|10688.78|10688.78|10688.78|0
1651744570000|2022-05-05 09:56:10|10689.01|10689.01|10689.01|10689.01|10689.01|10689.01|10689.01|10689.01|0
1651744580000|2022-05-05 09:56:20|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|10688.07|0
1651744590000|2022-05-05 09:56:30|10687.59|10687.59|10687.12|10687.12|10687.59|10687.59|10687.12|10687.12|0
1651744640000|2022-05-05 09:57:20|10686.86|10686.86|10685.86|10685.86|10686.86|10686.86|10685.86|10685.86|0
1651744660000|2022-05-05 09:57:40|10686.07|10686.07|10685.86|10685.86|10686.07|10686.07|10685.86|10685.86|0
1651744670000|2022-05-05 09:57:50|10686.83|10686.83|10685.86|10685.86|10686.83|10686.83|10685.86|10685.86|0
1651744680000|2022-05-05 09:58:00|10686.25|10686.25|10686.38|10686.38|10686.38|10686.38|10686.25|10686.25|0
1651744700000|2022-05-05 09:58:20|10686.73|10686.73|10686.73|10686.73|10686.73|10686.73|10686.73|10686.73|0
1651744720000|2022-05-05 09:58:40|10685.75|10685.75|10686.08|10686.08|10686.08|10686.08|10685.75|10685.75|0
1651744730000|2022-05-05 09:58:50|10686.18|10686.18|10687.18|10687.18|10687.18|10687.18|10686.18|10686.18|0
1651744750000|2022-05-05 09:59:10|10687.41|10687.41|10687.01|10687.01|10687.41|10687.41|10687.01|10687.01|0
1651744770000|2022-05-05 09:59:30|10686.01|10686.01|10686.41|10686.41|10686.41|10686.41|10686.01|10686.01|0
1651744780000|2022-05-05 09:59:40|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|10686.53|0
1651744790000|2022-05-05 09:59:50|10686.76|10686.76|10686.08|10686.08|10686.76|10686.76|10685.87|10685.87|0
1651744800000|2022-05-05 10:00:00|10686.23|10686.23|10686.35|10686.35|10686.35|10686.35|10686.23|10686.23|0
1651744810000|2022-05-05 10:00:10|10686.19|10686.19|10686.08|10686.08|10686.78|10686.78|10686.08|10686.08|0
1651744820000|2022-05-05 10:00:20|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|10685.96|0
1651744830000|2022-05-05 10:00:30|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|0
1651744840000|2022-05-05 10:00:40|10685.96|10685.96|10686.16|10686.16|10686.16|10686.16|10685.96|10685.96|0
1651744860000|2022-05-05 10:01:00|10686.51|10686.51|10687.27|10687.27|10687.27|10687.27|10686.51|10686.51|0
1651744880000|2022-05-05 10:01:20|10687.35|10687.35|10686.88|10686.88|10687.35|10687.35|10686.88|10686.88|0
1651744910000|2022-05-05 10:01:50|10687.09|10687.09|10687.56|10687.56|10687.56|10687.56|10687.09|10687.09|0
1651744930000|2022-05-05 10:02:10|10688.03|10688.03|10688.29|10688.29|10688.29|10688.29|10688.03|10688.03|0
1651744950000|2022-05-05 10:02:30|10688.79|10688.79|10688.79|10688.79|10688.79|10688.79|10688.79|10688.79|0
1651744960000|2022-05-05 10:02:40|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|10689.77|0
1651744970000|2022-05-05 10:02:50|10689.97|10689.97|10689.97|10689.97|10689.97|10689.97|10689.97|10689.97|0
1651745000000|2022-05-05 10:03:20|10689.76|10689.76|10689.6|10689.6|10689.76|10689.76|10689.6|10689.6|0
1651745020000|2022-05-05 10:03:40|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|0
1651745030000|2022-05-05 10:03:50|10688.85|10688.85|10688.85|10688.85|10688.85|10688.85|10688.85|10688.85|0
1651745050000|2022-05-05 10:04:10|10689.07|10689.07|10688.6|10688.6|10689.07|10689.07|10688.6|10688.6|0
1651745060000|2022-05-05 10:04:20|10689.07|10689.07|10689.55|10689.55|10689.55|10689.55|10689.07|10689.07|0
1651745070000|2022-05-05 10:04:30|10689.07|10689.07|10689.59|10689.59|10689.59|10689.59|10689.07|10689.07|0
1651745090000|2022-05-05 10:04:50|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|10690.07|0
1651745110000|2022-05-05 10:05:10|10690.23|10690.23|10689.6|10689.6|10690.23|10690.23|10689.25|10689.25|0
1651745120000|2022-05-05 10:05:20|10688.31|10688.31|10687.89|10687.89|10688.31|10688.31|10687.89|10687.89|0
1651745130000|2022-05-05 10:05:30|10686.91|10686.91|10685.96|10685.96|10686.91|10686.91|10685.96|10685.96|0
1651745140000|2022-05-05 10:05:40|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|0
1651745150000|2022-05-05 10:05:50|10686.64|10686.64|10687.43|10687.43|10687.83|10687.83|10686.64|10686.64|0
1651745160000|2022-05-05 10:06:00|10687.04|10687.04|10686.52|10686.52|10687.04|10687.04|10686.52|10686.52|0
1651745170000|2022-05-05 10:06:10|10687.31|10687.31|10688.29|10688.29|10688.29|10688.29|10687.31|10687.31|0
1651745180000|2022-05-05 10:06:20|10687.82|10687.82|10688.04|10688.04|10688.04|10688.04|10687.82|10687.82|0
1651745190000|2022-05-05 10:06:30|10686.62|10686.62|10684.91|10684.91|10686.62|10686.62|10684.91|10684.91|0
1651745200000|2022-05-05 10:06:40|10685.3|10685.3|10685.19|10685.19|10685.3|10685.3|10685.19|10685.19|0
1651745220000|2022-05-05 10:07:00|10684.96|10684.96|10684.96|10684.96|10684.96|10684.96|10684.96|10684.96|0
1651745230000|2022-05-05 10:07:10|10685.36|10685.36|10686.23|10686.23|10686.23|10686.23|10685.36|10685.36|0
1651745240000|2022-05-05 10:07:20|10687.65|10687.65|10688.59|10688.59|10688.59|10688.59|10687.65|10687.65|0
1651745250000|2022-05-05 10:07:30|10689.28|10689.28|10690.26|10690.26|10690.26|10690.26|10689.28|10689.28|0
1651745260000|2022-05-05 10:07:40|10690.66|10690.66|10689.86|10689.86|10690.66|10690.66|10689.86|10689.86|0
1651745280000|2022-05-05 10:08:00|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|10689.39|0
1651745290000|2022-05-05 10:08:10|10688.89|10688.89|10689|10689|10689|10689|10688.88|10688.88|0
1651745300000|2022-05-05 10:08:20|10689.07|10689.07|10691.01|10691.01|10691.01|10691.01|10689.07|10689.07|0
1651745310000|2022-05-05 10:08:30|10691.35|10691.35|10691.83|10691.83|10691.83|10691.83|10691.35|10691.35|0
1651745320000|2022-05-05 10:08:40|10692.04|10692.04|10692.43|10692.43|10692.43|10692.43|10692.04|10692.04|0
1651745330000|2022-05-05 10:08:50|10692.83|10692.83|10693.33|10693.33|10693.33|10693.33|10692.83|10692.83|0
1651745340000|2022-05-05 10:09:00|10693.59|10693.59|10693.76|10693.76|10693.76|10693.76|10693.59|10693.59|0
1651745360000|2022-05-05 10:09:20|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|0
1651745370000|2022-05-05 10:09:30|10694.42|10694.42|10694.52|10694.52|10694.52|10694.52|10694.42|10694.42|0
1651745380000|2022-05-05 10:09:40|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|10695.5|0
1651745390000|2022-05-05 10:09:50|10695.71|10695.71|10695.51|10695.51|10695.71|10695.71|10695.51|10695.51|0
1651745400000|2022-05-05 10:10:00|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1651745410000|2022-05-05 10:10:10|10696.33|10696.33|10700.91|10700.91|10700.91|10700.91|10696.33|10696.33|0
1651745430000|2022-05-05 10:10:30|10702.86|10702.86|10703.66|10703.66|10703.66|10703.66|10702.86|10702.86|0
1651745440000|2022-05-05 10:10:40|10704.35|10704.35|10704.82|10704.82|10704.82|10704.82|10704.35|10704.35|0
1651745450000|2022-05-05 10:10:50|10705.02|10705.02|10705.18|10705.18|10705.18|10705.18|10705.02|10705.02|0
1651745460000|2022-05-05 10:11:00|10705.29|10705.29|10705.18|10705.18|10705.29|10705.29|10705.18|10705.18|0
1651745470000|2022-05-05 10:11:10|10703.22|10703.22|10702.74|10702.74|10703.22|10703.22|10702.53|10702.53|0
1651745480000|2022-05-05 10:11:20|10702.53|10702.53|10702.33|10702.33|10702.53|10702.53|10702.33|10702.33|0
1651745490000|2022-05-05 10:11:30|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|10701.99|0
1651745500000|2022-05-05 10:11:40|10702.49|10702.49|10702.49|10702.49|10702.49|10702.49|10702.49|10702.49|0
1651745510000|2022-05-05 10:11:50|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|10702.89|0
1651745520000|2022-05-05 10:12:00|10702.5|10702.5|10702.5|10702.5|10702.5|10702.5|10702.5|10702.5|0
1651745530000|2022-05-05 10:12:10|10702.97|10702.97|10701.97|10701.97|10702.97|10702.97|10701.97|10701.97|0
1651745540000|2022-05-05 10:12:20|10702.23|10702.23|10703.29|10703.29|10703.78|10703.78|10702.23|10702.23|0
1651745550000|2022-05-05 10:12:30|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1651745560000|2022-05-05 10:12:40|10703.4|10703.4|10704.12|10704.12|10704.12|10704.12|10703.32|10703.32|0
1651745570000|2022-05-05 10:12:50|10704.59|10704.59|10707.52|10707.52|10707.52|10707.52|10704.59|10704.59|0
1651745580000|2022-05-05 10:13:00|10707.99|10707.99|10708.21|10708.21|10708.21|10708.21|10707.99|10707.99|0
1651745590000|2022-05-05 10:13:10|10708.71|10708.71|10708.71|10708.71|10708.71|10708.71|10708.71|10708.71|0
1651745600000|2022-05-05 10:13:20|10709.1|10709.1|10709.1|10709.1|10709.1|10709.1|10709.1|10709.1|0
1651745610000|2022-05-05 10:13:30|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|10710.08|0
1651745650000|2022-05-05 10:14:10|10710.2|10710.2|10707.27|10707.27|10710.2|10710.2|10706.29|10706.29|0
1651745670000|2022-05-05 10:14:30|10706.87|10706.87|10706.75|10706.75|10706.87|10706.87|10706.75|10706.75|0
1651745690000|2022-05-05 10:14:50|10706.96|10706.96|10707.38|10707.38|10707.38|10707.38|10706.96|10706.96|0
1651745700000|2022-05-05 10:15:00|10707.59|10707.59|10708.57|10708.57|10708.57|10708.57|10707.59|10707.59|0
1651745710000|2022-05-05 10:15:10|10709.54|10709.54|10711.9|10711.9|10711.9|10711.9|10709.54|10709.54|0
1651745720000|2022-05-05 10:15:20|10710.92|10710.92|10709.47|10709.47|10710.92|10710.92|10709.47|10709.47|0
1651745760000|2022-05-05 10:16:00|10709.95|10709.95|10710.04|10710.04|10710.04|10710.04|10709.95|10709.95|0
1651745770000|2022-05-05 10:16:10|10709.43|10709.43|10709.43|10709.43|10709.43|10709.43|10709.43|10709.43|0
1651745780000|2022-05-05 10:16:20|10709.35|10709.35|10709.2|10709.2|10709.35|10709.35|10709.2|10709.2|0
1651745800000|2022-05-05 10:16:40|10709.4|10709.4|10709.4|10709.4|10709.4|10709.4|10709.4|10709.4|0
1651745810000|2022-05-05 10:16:50|10709.2|10709.2|10709.2|10709.2|10709.2|10709.2|10709.2|10709.2|0
1651745820000|2022-05-05 10:17:00|10708.78|10708.78|10708.83|10708.83|10708.99|10708.99|10708.78|10708.78|0
1651745840000|2022-05-05 10:17:20|10712.15|10712.15|10711.94|10711.94|10712.15|10712.15|10711.94|10711.94|0
1651745850000|2022-05-05 10:17:30|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|10711.73|0
1651745860000|2022-05-05 10:17:40|10713.69|10713.69|10713.09|10713.09|10713.85|10713.85|10712.88|10712.88|0
1651745900000|2022-05-05 10:18:20|10712.88|10712.88|10713.09|10713.09|10713.09|10713.09|10712.88|10712.88|0
1651745910000|2022-05-05 10:18:30|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|0
1651745920000|2022-05-05 10:18:40|10713.31|10713.31|10716.21|10716.21|10716.21|10716.21|10713.31|10713.31|0
1651745950000|2022-05-05 10:19:10|10715.27|10715.27|10714.8|10714.8|10715.27|10715.27|10714.32|10714.32|0
1651746000000|2022-05-05 10:20:00|10714.32|10714.32|10714.32|10714.32|10714.32|10714.32|10714.32|10714.32|0
1651746010000|2022-05-05 10:20:10|10716.28|10716.28|10715.8|10715.8|10716.28|10716.28|10715.8|10715.8|0
1651746020000|2022-05-05 10:20:20|10713.85|10713.85|10713.15|10713.15|10713.85|10713.85|10713.15|10713.15|0
1651746030000|2022-05-05 10:20:30|10712.94|10712.94|10713.42|10713.42|10713.89|10713.89|10712.94|10712.94|0
1651746040000|2022-05-05 10:20:40|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|10713.76|0
1651746090000|2022-05-05 10:21:30|10714.71|10714.71|10717.67|10717.67|10717.67|10717.67|10714.71|10714.71|0
1651746110000|2022-05-05 10:21:50|10717.59|10717.59|10717.67|10717.67|10717.67|10717.67|10717.59|10717.59|0
1651746160000|2022-05-05 10:22:40|10722.55|10722.55|10722.9|10722.9|10722.9|10722.9|10722.55|10722.55|0
1651746170000|2022-05-05 10:22:50|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|10723.37|0
1651746180000|2022-05-05 10:23:00|10723.6|10723.6|10723.6|10723.6|10723.6|10723.6|10723.6|10723.6|0
1651746190000|2022-05-05 10:23:10|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|10723.1|0
1651746210000|2022-05-05 10:23:30|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|10723.84|0
1651746230000|2022-05-05 10:23:50|10723.63|10723.63|10723.43|10723.43|10723.9|10723.9|10723.42|10723.42|0
1651746240000|2022-05-05 10:24:00|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|10723.41|0
1651746250000|2022-05-05 10:24:10|10723.96|10723.96|10724.59|10724.59|10724.59|10724.59|10723.96|10723.96|0
1651746270000|2022-05-05 10:24:30|10724.85|10724.85|10725.08|10725.08|10725.08|10725.08|10724.85|10724.85|0
1651746280000|2022-05-05 10:24:40|10724.96|10724.96|10726.53|10726.53|10726.53|10726.53|10724.64|10724.64|0
1651746290000|2022-05-05 10:24:50|10726.41|10726.41|10725.94|10725.94|10726.41|10726.41|10725.94|10725.94|0
1651746300000|2022-05-05 10:25:00|10726.41|10726.41|10725.84|10725.84|10726.81|10726.81|10725.84|10725.84|0
1651746310000|2022-05-05 10:25:10|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|0
1651746330000|2022-05-05 10:25:30|10725.48|10725.48|10725.48|10725.48|10725.48|10725.48|10725.48|10725.48|0
1651746340000|2022-05-05 10:25:40|10725.61|10725.61|10726.64|10726.64|10726.64|10726.64|10725.61|10725.61|0
1651746350000|2022-05-05 10:25:50|10727.14|10727.14|10727.14|10727.14|10727.14|10727.14|10727.14|10727.14|0
1651746360000|2022-05-05 10:26:00|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|0
1651746400000|2022-05-05 10:26:40|10728.02|10728.02|10728.49|10728.49|10728.49|10728.49|10728.02|10728.02|0
1651746410000|2022-05-05 10:26:50|10728.73|10728.73|10728.73|10728.73|10728.73|10728.73|10728.73|10728.73|0
1651746430000|2022-05-05 10:27:10|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|0
1651746440000|2022-05-05 10:27:20|10728.28|10728.28|10728.54|10728.54|10728.54|10728.54|10728.28|10728.28|0
1651746480000|2022-05-05 10:28:00|10725.61|10725.61|10725.35|10725.35|10725.82|10725.82|10725.35|10725.35|0
1651746490000|2022-05-05 10:28:10|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|0
1651746510000|2022-05-05 10:28:30|10725.94|10725.94|10725.94|10725.94|10725.94|10725.94|10725.94|10725.94|0
1651746530000|2022-05-05 10:28:50|10724.99|10724.99|10724.31|10724.31|10724.99|10724.99|10724.31|10724.31|0
1651746540000|2022-05-05 10:29:00|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|10723.83|0
1651746550000|2022-05-05 10:29:10|10724.18|10724.18|10724.18|10724.18|10724.18|10724.18|10723.78|10723.78|0
1651746560000|2022-05-05 10:29:20|10724.97|10724.97|10726.77|10726.77|10726.77|10726.77|10724.97|10724.97|0
1651746570000|2022-05-05 10:29:30|10726.35|10726.35|10726.7|10726.7|10726.7|10726.7|10726.35|10726.35|0
1651746590000|2022-05-05 10:29:50|10727.17|10727.17|10726.3|10726.3|10727.17|10727.17|10726.3|10726.3|0
1651746600000|2022-05-05 10:30:00|10725.9|10725.9|10725.86|10725.86|10726.2|10726.2|10725.86|10725.86|0
1651746610000|2022-05-05 10:30:10|10726.34|10726.34|10726.34|10726.34|10726.34|10726.34|10726.34|10726.34|0
1651746620000|2022-05-05 10:30:20|10726.73|10726.73|10727.29|10727.29|10727.29|10727.29|10726.73|10726.73|0
1651746630000|2022-05-05 10:30:30|10727.41|10727.41|10727.23|10727.23|10728.27|10728.27|10727.23|10727.23|0
1651746640000|2022-05-05 10:30:40|10727.01|10727.01|10727.34|10727.34|10727.34|10727.34|10727.01|10727.01|0
1651746650000|2022-05-05 10:30:50|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|10727.82|0
1651746660000|2022-05-05 10:31:00|10727.94|10727.94|10729.57|10729.57|10729.57|10729.57|10727.94|10727.94|0
1651746670000|2022-05-05 10:31:10|10729.64|10729.64|10730.08|10730.08|10730.08|10730.08|10729.64|10729.64|0
1651746680000|2022-05-05 10:31:20|10730.48|10730.48|10730.13|10730.13|10730.48|10730.48|10729.98|10729.98|0
1651746700000|2022-05-05 10:31:40|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|10729.65|0
1651746720000|2022-05-05 10:32:00|10728.46|10728.46|10729.51|10729.51|10729.51|10729.51|10728.06|10728.06|0
1651746730000|2022-05-05 10:32:10|10728.53|10728.53|10728.53|10728.53|10728.53|10728.53|10728.53|10728.53|0
1651746750000|2022-05-05 10:32:30|10730.04|10730.04|10730.04|10730.04|10730.04|10730.04|10730.04|10730.04|0
1651746790000|2022-05-05 10:33:10|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|10730.2|0
1651746800000|2022-05-05 10:33:20|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|10730.33|0
1651746840000|2022-05-05 10:34:00|10730.54|10730.54|10730.75|10730.75|10730.75|10730.75|10730.54|10730.54|0
1651746860000|2022-05-05 10:34:20|10730.86|10730.86|10732.31|10732.31|10732.31|10732.31|10730.86|10730.86|0
1651746900000|2022-05-05 10:35:00|10732.54|10732.54|10732.66|10732.66|10732.66|10732.66|10732.54|10732.54|0
1651746910000|2022-05-05 10:35:10|10732.47|10732.47|10732.68|10732.68|10732.68|10732.68|10732.47|10732.47|0
1651746930000|2022-05-05 10:35:30|10732.57|10732.57|10731.59|10731.59|10732.57|10732.57|10731.59|10731.59|0
1651746940000|2022-05-05 10:35:40|10731.33|10731.33|10730.83|10730.83|10731.33|10731.33|10730.83|10730.83|0
1651746950000|2022-05-05 10:35:50|10730.72|10730.72|10730.82|10730.82|10730.82|10730.82|10730.72|10730.72|0
1651746960000|2022-05-05 10:36:00|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|0
1651746980000|2022-05-05 10:36:20|10731.57|10731.57|10731.8|10731.8|10731.8|10731.8|10731.57|10731.57|0
1651747000000|2022-05-05 10:36:40|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|0
1651747010000|2022-05-05 10:36:50|10731.66|10731.66|10731.82|10731.82|10731.91|10731.91|10731.66|10731.66|0
1651747020000|2022-05-05 10:37:00|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|10731.66|0
1651747040000|2022-05-05 10:37:20|10731.54|10731.54|10731.41|10731.41|10731.54|10731.54|10731.41|10731.41|0
1651747060000|2022-05-05 10:37:40|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|0
1651747090000|2022-05-05 10:38:10|10732.27|10732.27|10733.69|10733.69|10733.69|10733.69|10732.27|10732.27|0
1651747100000|2022-05-05 10:38:20|10733.19|10733.19|10732.76|10732.76|10733.19|10733.19|10732.68|10732.68|0
1651747160000|2022-05-05 10:39:20|10733.16|10733.16|10733.56|10733.56|10733.56|10733.56|10732.76|10732.76|0
1651747180000|2022-05-05 10:39:40|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|10734.06|0
1651747190000|2022-05-05 10:39:50|10734.53|10734.53|10735|10735|10735|10735|10734.53|10734.53|0
1651747200000|2022-05-05 10:40:00|10735.2|10735.2|10733.76|10733.76|10735.2|10735.2|10733.76|10733.76|0
1651747230000|2022-05-05 10:40:30|10733.96|10733.96|10734.7|10734.7|10734.7|10734.7|10733.96|10733.96|0
1651747240000|2022-05-05 10:40:40|10734.59|10734.59|10733.89|10733.89|10734.59|10734.59|10733.89|10733.89|0
1651747250000|2022-05-05 10:40:50|10733.2|10733.2|10733.06|10733.06|10733.4|10733.4|10733.06|10733.06|0
1651747260000|2022-05-05 10:41:00|10732.85|10732.85|10732.99|10732.99|10732.99|10732.99|10732.65|10732.65|0
1651747270000|2022-05-05 10:41:10|10733.11|10733.11|10732.91|10732.91|10733.11|10733.11|10732.91|10732.91|0
1651747280000|2022-05-05 10:41:20|10732.6|10732.6|10732.32|10732.32|10732.73|10732.73|10732.32|10732.32|0
1651747290000|2022-05-05 10:41:30|10732.52|10732.52|10733.67|10733.67|10733.67|10733.67|10732.52|10732.52|0
1651747300000|2022-05-05 10:41:40|10733.87|10733.87|10734.29|10734.29|10734.29|10734.29|10733.87|10733.87|0
1651747310000|2022-05-05 10:41:50|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|10734.09|0
1651747320000|2022-05-05 10:42:00|10733.69|10733.69|10734.59|10734.59|10734.59|10734.59|10733.69|10733.69|0
1651747330000|2022-05-05 10:42:10|10734.38|10734.38|10735.28|10735.28|10735.28|10735.28|10734.38|10734.38|0
1651747340000|2022-05-05 10:42:20|10735.44|10735.44|10735.44|10735.44|10735.44|10735.44|10735.44|10735.44|0
1651747350000|2022-05-05 10:42:30|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|10735.64|0
1651747360000|2022-05-05 10:42:40|10736.41|10736.41|10736.82|10736.82|10736.82|10736.82|10736.41|10736.41|0
1651747370000|2022-05-05 10:42:50|10736.25|10736.25|10736.86|10736.86|10736.86|10736.86|10736.25|10736.25|0
1651747380000|2022-05-05 10:43:00|10737.84|10737.84|10737.44|10737.44|10737.84|10737.84|10737.44|10737.44|0
1651747390000|2022-05-05 10:43:10|10735.14|10735.14|10732.78|10732.78|10735.14|10735.14|10732.38|10732.38|0
1651747400000|2022-05-05 10:43:20|10733.25|10733.25|10733.65|10733.65|10734.05|10734.05|10733.25|10733.25|0
1651747410000|2022-05-05 10:43:30|10734.21|10734.21|10734.61|10734.61|10734.61|10734.61|10734.21|10734.21|0
1651747420000|2022-05-05 10:43:40|10734.1|10734.1|10733.84|10733.84|10734.1|10734.1|10733.32|10733.32|0
1651747450000|2022-05-05 10:44:10|10733.41|10733.41|10733.84|10733.84|10733.84|10733.84|10733.41|10733.41|0
1651747470000|2022-05-05 10:44:30|10733.49|10733.49|10733.75|10733.75|10733.75|10733.75|10733.49|10733.49|0
1651747480000|2022-05-05 10:44:40|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|10733.31|0
1651747510000|2022-05-05 10:45:10|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|10733.42|0
1651747520000|2022-05-05 10:45:20|10733.84|10733.84|10733.17|10733.17|10733.84|10733.84|10733.17|10733.17|0
1651747530000|2022-05-05 10:45:30|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|0
1651747540000|2022-05-05 10:45:40|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|0
1651747560000|2022-05-05 10:46:00|10732.94|10732.94|10732.74|10732.74|10732.94|10732.94|10732.74|10732.74|0
1651747580000|2022-05-05 10:46:20|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|0
1651747610000|2022-05-05 10:46:50|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|10732.95|0
1651747620000|2022-05-05 10:47:00|10731.98|10731.98|10732|10732|10732.21|10732.21|10731.79|10731.79|0
1651747630000|2022-05-05 10:47:10|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|10731.58|0
1651747640000|2022-05-05 10:47:20|10731.69|10731.69|10730.72|10730.72|10731.69|10731.69|10730.72|10730.72|0
1651747650000|2022-05-05 10:47:30|10730.24|10730.24|10730.24|10730.24|10730.24|10730.24|10730.24|10730.24|0
1651747670000|2022-05-05 10:47:50|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|0
1651747690000|2022-05-05 10:48:10|10730.23|10730.23|10730.16|10730.16|10730.23|10730.23|10730.16|10730.16|0
1651747700000|2022-05-05 10:48:20|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|0
1651747710000|2022-05-05 10:48:30|10731.09|10731.09|10731.9|10731.9|10731.9|10731.9|10731.09|10731.09|0
1651747720000|2022-05-05 10:48:40|10731.7|10731.7|10731.7|10731.7|10731.7|10731.7|10731.7|10731.7|0
1651747730000|2022-05-05 10:48:50|10732.1|10732.1|10732.57|10732.57|10732.57|10732.57|10732.1|10732.1|0
1651747740000|2022-05-05 10:49:00|10732.33|10732.33|10731.46|10731.46|10732.33|10732.33|10730.51|10730.51|0
1651747750000|2022-05-05 10:49:10|10731.93|10731.93|10731.93|10731.93|10731.93|10731.93|10730.95|10730.95|0
1651747760000|2022-05-05 10:49:20|10732.13|10732.13|10732.57|10732.57|10732.57|10732.57|10732.13|10732.13|0
1651747770000|2022-05-05 10:49:30|10732.97|10732.97|10732.57|10732.57|10732.97|10732.97|10732.57|10732.57|0
1651747800000|2022-05-05 10:50:00|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|10733.18|0
1651747810000|2022-05-05 10:50:10|10733.05|10733.05|10733.05|10733.05|10733.05|10733.05|10733.05|10733.05|0
1651747820000|2022-05-05 10:50:20|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|10733.39|0
1651747830000|2022-05-05 10:50:30|10733.6|10733.6|10734.2|10734.2|10734.2|10734.2|10733.6|10733.6|0
1651747840000|2022-05-05 10:50:40|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|10733.8|0
1651747850000|2022-05-05 10:50:50|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|0
1651747860000|2022-05-05 10:51:00|10731.37|10731.37|10730.29|10730.29|10731.37|10731.37|10730.29|10730.29|0
1651747870000|2022-05-05 10:51:10|10730.87|10730.87|10729.92|10729.92|10730.87|10730.87|10729.92|10729.92|0
1651747880000|2022-05-05 10:51:20|10730.33|10730.33|10730.18|10730.18|10730.33|10730.33|10729.98|10729.98|0
1651747890000|2022-05-05 10:51:30|10729.67|10729.67|10729.55|10729.55|10729.67|10729.67|10729.55|10729.55|0
1651747900000|2022-05-05 10:51:40|10729.35|10729.35|10729.88|10729.88|10729.88|10729.88|10729.35|10729.35|0
1651747910000|2022-05-05 10:51:50|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|10730.03|0
1651747930000|2022-05-05 10:52:10|10729.99|10729.99|10731.19|10731.19|10731.19|10731.19|10729.99|10729.99|0
1651747940000|2022-05-05 10:52:20|10730.69|10730.69|10730.69|10730.69|10730.89|10730.89|10730.69|10730.69|0
1651747950000|2022-05-05 10:52:30|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|10731.09|0
1651747960000|2022-05-05 10:52:40|10730.48|10730.48|10731.09|10731.09|10731.09|10731.09|10730.48|10730.48|0
1651747970000|2022-05-05 10:52:50|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|0
1651748020000|2022-05-05 10:53:40|10729.95|10729.95|10729.87|10729.87|10730.21|10730.21|10729.87|10729.87|0
1651748030000|2022-05-05 10:53:50|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|10730.08|0
1651748040000|2022-05-05 10:54:00|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|0
1651748050000|2022-05-05 10:54:10|10730.07|10730.07|10729.72|10729.72|10730.07|10730.07|10729.72|10729.72|0
1651748060000|2022-05-05 10:54:20|10729.38|10729.38|10729.38|10729.38|10729.38|10729.38|10729.38|10729.38|0
1651748070000|2022-05-05 10:54:30|10729.58|10729.58|10729.37|10729.37|10729.58|10729.58|10729.37|10729.37|0
1651748080000|2022-05-05 10:54:40|10729.49|10729.49|10729.6|10729.6|10729.6|10729.6|10729.49|10729.49|0
1651748090000|2022-05-05 10:54:50|10728.81|10728.81|10729.04|10729.04|10729.04|10729.04|10728.69|10728.69|0
1651748100000|2022-05-05 10:55:00|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|10728.64|0
1651748120000|2022-05-05 10:55:20|10728.76|10728.76|10728.29|10728.29|10728.76|10728.76|10728.29|10728.29|0
1651748130000|2022-05-05 10:55:30|10728.52|10728.52|10728.17|10728.17|10728.64|10728.64|10728.17|10728.17|0
1651748140000|2022-05-05 10:55:40|10728.01|10728.01|10726.91|10726.91|10728.01|10728.01|10726.71|10726.71|0
1651748150000|2022-05-05 10:55:50|10727.38|10727.38|10726.63|10726.63|10727.38|10727.38|10726.63|10726.63|0
1651748160000|2022-05-05 10:56:00|10726.02|10726.02|10727.03|10727.03|10727.24|10727.24|10726.02|10726.02|0
1651748170000|2022-05-05 10:56:10|10726.88|10726.88|10724.11|10724.11|10726.88|10726.88|10724.11|10724.11|0
1651748180000|2022-05-05 10:56:20|10723.78|10723.78|10723.63|10723.63|10723.83|10723.83|10723.58|10723.58|0
1651748200000|2022-05-05 10:56:40|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|10724.6|0
1651748220000|2022-05-05 10:57:00|10724.37|10724.37|10722.97|10722.97|10724.37|10724.37|10722.97|10722.97|0
1651748230000|2022-05-05 10:57:10|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|10722.57|0
1651748240000|2022-05-05 10:57:20|10722.31|10722.31|10722.02|10722.02|10722.31|10722.31|10721.79|10721.79|0
1651748250000|2022-05-05 10:57:30|10722.09|10722.09|10722.22|10722.22|10722.62|10722.62|10722.09|10722.09|0
1651748260000|2022-05-05 10:57:40|10721.96|10721.96|10721.89|10721.89|10721.96|10721.96|10721.89|10721.89|0
1651748270000|2022-05-05 10:57:50|10722.09|10722.09|10722.25|10722.25|10722.25|10722.25|10721.68|10721.68|0
1651748280000|2022-05-05 10:58:00|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|0
1651748290000|2022-05-05 10:58:10|10722.4|10722.4|10722.4|10722.4|10722.4|10722.4|10722.4|10722.4|0
1651748300000|2022-05-05 10:58:20|10722.91|10722.91|10723.41|10723.41|10723.41|10723.41|10722.4|10722.4|0
1651748330000|2022-05-05 10:58:50|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|0
1651748340000|2022-05-05 10:59:00|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|0
1651748350000|2022-05-05 10:59:10|10724.8|10724.8|10725.77|10725.77|10725.77|10725.77|10724.8|10724.8|0
1651748360000|2022-05-05 10:59:20|10726.17|10726.17|10725|10725|10726.17|10726.17|10725|10725|0
1651748370000|2022-05-05 10:59:30|10725.98|10725.98|10731.62|10731.62|10731.62|10731.62|10725.98|10725.98|0
1651748380000|2022-05-05 10:59:40|10731.15|10731.15|10730.83|10730.83|10731.22|10731.22|10730.32|10730.32|0
1651748390000|2022-05-05 10:59:50|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|10730.44|0
1651748400000|2022-05-05 11:00:00|10729.67|10729.67|10724.52|10724.52|10731.59|10731.59|10724.52|10724.52|0
1651748410000|2022-05-05 11:00:10|10724.4|10724.4|10724.53|10724.53|10724.53|10724.53|10722.64|10722.64|0
1651748420000|2022-05-05 11:00:20|10723.84|10723.84|10723.29|10723.29|10724.64|10724.64|10723.29|10723.29|0
1651748430000|2022-05-05 11:00:30|10722.31|10722.31|10721.73|10721.73|10722.31|10722.31|10720.54|10720.54|0
1651748440000|2022-05-05 11:00:40|10721.25|10721.25|10721.73|10721.73|10721.73|10721.73|10721.25|10721.25|0
1651748450000|2022-05-05 11:00:50|10721.8|10721.8|10721.88|10721.88|10721.88|10721.88|10721.8|10721.8|0
1651748460000|2022-05-05 11:01:00|10721.8|10721.8|10720.96|10720.96|10721.8|10721.8|10720.96|10720.96|0
1651748470000|2022-05-05 11:01:10|10721.93|10721.93|10726.9|10726.9|10726.9|10726.9|10721.93|10721.93|0
1651748480000|2022-05-05 11:01:20|10727.3|10727.3|10730.02|10730.02|10730.02|10730.02|10727.3|10727.3|0
1651748500000|2022-05-05 11:01:40|10729.82|10729.82|10729.82|10729.82|10729.82|10729.82|10729.82|10729.82|0
1651748510000|2022-05-05 11:01:50|10727.93|10727.93|10727.45|10727.45|10727.93|10727.93|10727.45|10727.45|0
1651748520000|2022-05-05 11:02:00|10725.5|10725.5|10726.08|10726.08|10726.48|10726.48|10725.5|10725.5|0
1651748530000|2022-05-05 11:02:10|10726|10726|10726|10726|10726|10726|10726|10726|0
1651748540000|2022-05-05 11:02:20|10726.16|10726.16|10726.16|10726.16|10726.16|10726.16|10726.16|10726.16|0
1651748550000|2022-05-05 11:02:30|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|10725.95|0
1651748560000|2022-05-05 11:02:40|10726.93|10726.93|10726.33|10726.33|10726.93|10726.93|10726.33|10726.33|0
1651748570000|2022-05-05 11:02:50|10725.83|10725.83|10727.91|10727.91|10727.91|10727.91|10725.71|10725.71|0
1651748580000|2022-05-05 11:03:00|10728.46|10728.46|10730.22|10730.22|10730.22|10730.22|10728.46|10728.46|0
1651748590000|2022-05-05 11:03:10|10730.57|10730.57|10734.38|10734.38|10734.38|10734.38|10730.57|10730.57|0
1651748600000|2022-05-05 11:03:20|10735.32|10735.32|10734.92|10734.92|10735.32|10735.32|10734.92|10734.92|0
1651748610000|2022-05-05 11:03:30|10732.97|10732.97|10732.47|10732.47|10732.97|10732.97|10732.08|10732.08|0
1651748620000|2022-05-05 11:03:40|10732.67|10732.67|10733.44|10733.44|10733.44|10733.44|10731.7|10731.7|0
1651748640000|2022-05-05 11:04:00|10733.84|10733.84|10733.72|10733.72|10733.84|10733.84|10733.72|10733.72|0
1651748650000|2022-05-05 11:04:10|10733.25|10733.25|10736.6|10736.6|10736.6|10736.6|10733.25|10733.25|0
1651748660000|2022-05-05 11:04:20|10736.43|10736.43|10736.89|10736.89|10737.01|10737.01|10736.43|10736.43|0
1651748670000|2022-05-05 11:04:30|10738.85|10738.85|10738.85|10738.85|10738.85|10738.85|10738.37|10738.37|0
1651748680000|2022-05-05 11:04:40|10739.05|10739.05|10738.73|10738.73|10739.45|10739.45|10738.73|10738.73|0
1651748690000|2022-05-05 11:04:50|10739.52|10739.52|10738.33|10738.33|10739.52|10739.52|10738.33|10738.33|0
1651748700000|2022-05-05 11:05:00|10738.56|10738.56|10736.28|10736.28|10738.56|10738.56|10736.16|10736.16|0
1651748710000|2022-05-05 11:05:10|10736.68|10736.68|10737.27|10737.27|10737.27|10737.27|10736.68|10736.68|0
1651748720000|2022-05-05 11:05:20|10737.1|10737.1|10738.22|10738.22|10738.22|10738.22|10737.1|10737.1|0
1651748730000|2022-05-05 11:05:30|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|10739.17|0
1651748750000|2022-05-05 11:05:50|10738.82|10738.82|10738.82|10738.82|10738.82|10738.82|10738.82|10738.82|0
1651748780000|2022-05-05 11:06:20|10738.59|10738.59|10738.25|10738.25|10738.59|10738.59|10738.25|10738.25|0
1651748790000|2022-05-05 11:06:30|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|0
1651748810000|2022-05-05 11:06:50|10736.83|10736.83|10738.74|10738.74|10738.74|10738.74|10736.83|10736.83|0
1651748840000|2022-05-05 11:07:20|10737.8|10737.8|10737.87|10737.87|10737.87|10737.87|10737.8|10737.8|0
1651748850000|2022-05-05 11:07:30|10738.67|10738.67|10739.24|10739.24|10740.26|10740.26|10737.69|10737.69|0
1651748860000|2022-05-05 11:07:40|10738.44|10738.44|10736.49|10736.49|10738.44|10738.44|10736.49|10736.49|0
1651748870000|2022-05-05 11:07:50|10735.04|10735.04|10734.83|10734.83|10735.04|10735.04|10734.83|10734.83|0
1651748880000|2022-05-05 11:08:00|10735.3|10735.3|10737.7|10737.7|10737.7|10737.7|10735.3|10735.3|0
1651748900000|2022-05-05 11:08:20|10737.58|10737.58|10737.46|10737.46|10737.58|10737.58|10737.46|10737.46|0
1651748910000|2022-05-05 11:08:30|10737.67|10737.67|10739.44|10739.44|10739.92|10739.92|10737.67|10737.67|0
1651748920000|2022-05-05 11:08:40|10739.65|10739.65|10740.22|10740.22|10740.64|10740.64|10739.65|10739.65|0
1651748930000|2022-05-05 11:08:50|10740.11|10740.11|10739.58|10739.58|10740.11|10740.11|10739.58|10739.58|0
1651748940000|2022-05-05 11:09:00|10738.57|10738.57|10735.99|10735.99|10738.57|10738.57|10735.99|10735.99|0
1651748950000|2022-05-05 11:09:10|10735.49|10735.49|10735.06|10735.06|10736.1|10736.1|10735.06|10735.06|0
1651748960000|2022-05-05 11:09:20|10735.23|10735.23|10735.06|10735.06|10735.23|10735.23|10735.06|10735.06|0
1651748970000|2022-05-05 11:09:30|10735.27|10735.27|10736.58|10736.58|10736.58|10736.58|10735.27|10735.27|0
1651748980000|2022-05-05 11:09:40|10736.97|10736.97|10740.59|10740.59|10740.59|10740.59|10736.97|10736.97|0
1651748990000|2022-05-05 11:09:50|10740.82|10740.82|10740.89|10740.89|10741.23|10741.23|10740.82|10740.82|0
1651749020000|2022-05-05 11:10:20|10740.63|10740.63|10739.66|10739.66|10740.63|10740.63|10739.66|10739.66|0
1651749030000|2022-05-05 11:10:30|10740.16|10740.16|10740.16|10740.16|10740.16|10740.16|10740.16|10740.16|0
1651749040000|2022-05-05 11:10:40|10740.04|10740.04|10740.04|10740.04|10740.04|10740.04|10740.04|10740.04|0
1651749050000|2022-05-05 11:10:50|10739.07|10739.07|10738.67|10738.67|10739.07|10739.07|10738.67|10738.67|0
1651749070000|2022-05-05 11:11:10|10739.65|10739.65|10739.65|10739.65|10739.65|10739.65|10739.65|10739.65|0
1651749120000|2022-05-05 11:12:00|10740.59|10740.59|10741.71|10741.71|10742.97|10742.97|10740.59|10740.59|0
1651749130000|2022-05-05 11:12:10|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|10741.88|0
1651749140000|2022-05-05 11:12:20|10741.68|10741.68|10741.84|10741.84|10741.84|10741.84|10741.68|10741.68|0
1651749170000|2022-05-05 11:12:50|10741.68|10741.68|10738.84|10738.84|10741.68|10741.68|10738.84|10738.84|0
1651749180000|2022-05-05 11:13:00|10739.32|10739.32|10739.15|10739.15|10739.32|10739.32|10739.15|10739.15|0
1651749200000|2022-05-05 11:13:20|10738.81|10738.81|10736.73|10736.73|10738.81|10738.81|10736.73|10736.73|0
1651749210000|2022-05-05 11:13:30|10735.78|10735.78|10733.63|10733.63|10735.78|10735.78|10733.15|10733.15|0
1651749220000|2022-05-05 11:13:40|10734.05|10734.05|10734.6|10734.6|10734.6|10734.6|10733.9|10733.9|0
1651749230000|2022-05-05 11:13:50|10734.69|10734.69|10735.42|10735.42|10735.42|10735.42|10734.67|10734.67|0
1651749240000|2022-05-05 11:14:00|10735.68|10735.68|10736.06|10736.06|10736.06|10736.06|10735.68|10735.68|0
1651749250000|2022-05-05 11:14:10|10735.95|10735.95|10735.81|10735.81|10736.11|10736.11|10735.81|10735.81|0
1651749260000|2022-05-05 11:14:20|10735.73|10735.73|10735.73|10735.73|10735.73|10735.73|10735.73|10735.73|0
1651749270000|2022-05-05 11:14:30|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|10737.62|0
1651749310000|2022-05-05 11:15:10|10731.76|10731.76|10733.74|10733.74|10733.74|10733.74|10731.76|10731.76|0
1651749320000|2022-05-05 11:15:20|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|10733.9|0
1651749350000|2022-05-05 11:15:50|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|10734.07|0
1651749360000|2022-05-05 11:16:00|10734.19|10734.19|10734.54|10734.54|10734.54|10734.54|10734.19|10734.19|0
1651749370000|2022-05-05 11:16:10|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|10733.59|0
1651749390000|2022-05-05 11:16:30|10733.47|10733.47|10734.67|10734.67|10734.67|10734.67|10733.47|10733.47|0
1651749400000|2022-05-05 11:16:40|10735.15|10735.15|10736.67|10736.67|10736.67|10736.67|10735.15|10735.15|0
1651749410000|2022-05-05 11:16:50|10736.87|10736.87|10736.87|10736.87|10736.87|10736.87|10736.87|10736.87|0
1651749420000|2022-05-05 11:17:00|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|0
1651749430000|2022-05-05 11:17:10|10737.12|10737.12|10737.05|10737.05|10737.12|10737.12|10737.05|10737.05|0
1651749450000|2022-05-05 11:17:30|10736.94|10736.94|10736.94|10736.94|10736.94|10736.94|10736.94|10736.94|0
1651749460000|2022-05-05 11:17:40|10736.74|10736.74|10736.74|10736.74|10736.74|10736.74|10736.74|10736.74|0
1651749490000|2022-05-05 11:18:10|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|10737.68|0
1651749510000|2022-05-05 11:18:30|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|10736.99|0
1651749520000|2022-05-05 11:18:40|10737.47|10737.47|10736.68|10736.68|10737.47|10737.47|10736.68|10736.68|0
1651749530000|2022-05-05 11:18:50|10736.46|10736.46|10734.7|10734.7|10736.46|10736.46|10734.7|10734.7|0
1651749560000|2022-05-05 11:19:20|10735.65|10735.65|10735.9|10735.9|10736.2|10736.2|10735.65|10735.65|0
1651749590000|2022-05-05 11:19:50|10736.3|10736.3|10738.25|10738.25|10738.25|10738.25|10736.3|10736.3|0
1651749600000|2022-05-05 11:20:00|10738.72|10738.72|10738.6|10738.6|10738.72|10738.72|10738.6|10738.6|0
1651749610000|2022-05-05 11:20:10|10736.64|10736.64|10736.64|10736.64|10736.64|10736.64|10736.64|10736.64|0
1651749620000|2022-05-05 11:20:20|10735.67|10735.67|10735.34|10735.34|10735.67|10735.67|10735.34|10735.34|0
1651749640000|2022-05-05 11:20:40|10734.94|10734.94|10734.94|10734.94|10734.94|10734.94|10734.94|10734.94|0
1651749650000|2022-05-05 11:20:50|10734.81|10734.81|10732.36|10732.36|10734.81|10734.81|10732.36|10732.36|0
1651749660000|2022-05-05 11:21:00|10733.34|10733.34|10733.47|10733.47|10733.47|10733.47|10733.34|10733.34|0
1651749670000|2022-05-05 11:21:10|10733.98|10733.98|10733.98|10733.98|10733.98|10733.98|10733.98|10733.98|0
1651749680000|2022-05-05 11:21:20|10733.47|10733.47|10733.47|10733.47|10733.47|10733.47|10733.47|10733.47|0
1651749690000|2022-05-05 11:21:30|10733.6|10733.6|10734.58|10734.58|10734.58|10734.58|10733.6|10733.6|0
1651749700000|2022-05-05 11:21:40|10736.08|10736.08|10736.25|10736.25|10736.25|10736.25|10736.08|10736.08|0
1651749730000|2022-05-05 11:22:10|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|0
1651749760000|2022-05-05 11:22:40|10736.03|10736.03|10734.08|10734.08|10736.03|10736.03|10734.08|10734.08|0
1651749770000|2022-05-05 11:22:50|10733.68|10733.68|10733.4|10733.4|10733.68|10733.68|10733.4|10733.4|0
1651749780000|2022-05-05 11:23:00|10733.27|10733.27|10733.74|10733.74|10733.74|10733.74|10733.27|10733.27|0
1651749810000|2022-05-05 11:23:30|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|10734.54|0
1651749820000|2022-05-05 11:23:40|10734.06|10734.06|10733.09|10733.09|10734.06|10734.06|10733.09|10733.09|0
1651749830000|2022-05-05 11:23:50|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|0
1651749850000|2022-05-05 11:24:10|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|10732.31|0
1651749860000|2022-05-05 11:24:20|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|10733.29|0
1651749890000|2022-05-05 11:24:50|10734.08|10734.08|10734.08|10734.08|10734.08|10734.08|10734.08|10734.08|0
1651749900000|2022-05-05 11:25:00|10734.4|10734.4|10735.68|10735.68|10735.68|10735.68|10734.4|10734.4|0
1651749940000|2022-05-05 11:25:40|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|10735.88|0
1651749950000|2022-05-05 11:25:50|10736.09|10736.09|10734.86|10734.86|10736.09|10736.09|10734.86|10734.86|0
1651749960000|2022-05-05 11:26:00|10737.7|10737.7|10740.14|10740.14|10740.14|10740.14|10737.7|10737.7|0
1651749970000|2022-05-05 11:26:10|10740.3|10740.3|10742.27|10742.27|10742.27|10742.27|10740.3|10740.3|0
1651749980000|2022-05-05 11:26:20|10744.16|10744.16|10747.7|10747.7|10747.7|10747.7|10744.16|10744.16|0
1651749990000|2022-05-05 11:26:30|10748.71|10748.71|10753.37|10753.37|10753.37|10753.37|10748.71|10748.71|0
1651750000000|2022-05-05 11:26:40|10754.38|10754.38|10754.59|10754.59|10754.59|10754.59|10754.38|10754.38|0
1651750010000|2022-05-05 11:26:50|10754.85|10754.85|10755.11|10755.11|10755.11|10755.11|10754.85|10754.85|0
1651750020000|2022-05-05 11:27:00|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|10754.99|0
1651750030000|2022-05-05 11:27:10|10755.2|10755.2|10756.5|10756.5|10756.5|10756.5|10755.2|10755.2|0
1651750040000|2022-05-05 11:27:20|10757.91|10757.91|10758.03|10758.03|10758.03|10758.03|10757.91|10757.91|0
1651750050000|2022-05-05 11:27:30|10757.87|10757.87|10755.39|10755.39|10757.87|10757.87|10755.39|10755.39|0
1651750060000|2022-05-05 11:27:40|10755.23|10755.23|10754.28|10754.28|10755.23|10755.23|10754.28|10754.28|0
1651750070000|2022-05-05 11:27:50|10754.75|10754.75|10753.33|10753.33|10754.75|10754.75|10752.86|10752.86|0
1651750080000|2022-05-05 11:28:00|10753.81|10753.81|10753.6|10753.6|10753.81|10753.81|10753.6|10753.6|0
1651750100000|2022-05-05 11:28:20|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|10753.48|0
1651750110000|2022-05-05 11:28:30|10753.89|10753.89|10753.68|10753.68|10753.89|10753.89|10753.68|10753.68|0
1651750120000|2022-05-05 11:28:40|10752.74|10752.74|10752.48|10752.48|10753|10753|10752.48|10752.48|0
1651750130000|2022-05-05 11:28:50|10752|10752|10748.27|10748.27|10752.26|10752.26|10748.27|10748.27|0
1651750140000|2022-05-05 11:29:00|10748.62|10748.62|10748.62|10748.62|10748.62|10748.62|10748.62|10748.62|0
1651750150000|2022-05-05 11:29:10|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|10749.41|0
1651750170000|2022-05-05 11:29:30|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|0
1651750180000|2022-05-05 11:29:40|10749.22|10749.22|10747.9|10747.9|10749.22|10749.22|10747.9|10747.9|0
1651750200000|2022-05-05 11:30:00|10747.82|10747.82|10747.82|10747.82|10747.82|10747.82|10747.82|10747.82|0
1651750210000|2022-05-05 11:30:10|10748.77|10748.77|10749.8|10749.8|10749.8|10749.8|10748.77|10748.77|0
1651750220000|2022-05-05 11:30:20|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|10750.14|0
1651750230000|2022-05-05 11:30:30|10750.26|10750.26|10750.09|10750.09|10750.26|10750.26|10750.09|10750.09|0
1651750240000|2022-05-05 11:30:40|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|10749.3|0
1651750260000|2022-05-05 11:31:00|10749.47|10749.47|10750.11|10750.11|10750.11|10750.11|10749.47|10749.47|0
1651750270000|2022-05-05 11:31:10|10750.22|10750.22|10750.54|10750.54|10750.54|10750.54|10750.22|10750.22|0
1651750280000|2022-05-05 11:31:20|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|10750.34|0
1651750330000|2022-05-05 11:32:10|10750.81|10750.81|10751.76|10751.76|10751.76|10751.76|10750.81|10750.81|0
1651750340000|2022-05-05 11:32:20|10750.96|10750.96|10751.28|10751.28|10751.49|10751.49|10750.96|10750.96|0
1651750350000|2022-05-05 11:32:30|10750.88|10750.88|10751.35|10751.35|10751.35|10751.35|10750.48|10750.48|0
1651750380000|2022-05-05 11:33:00|10751.23|10751.23|10751.35|10751.35|10751.35|10751.35|10751.23|10751.23|0
1651750390000|2022-05-05 11:33:10|10751.7|10751.7|10751.64|10751.64|10751.7|10751.7|10751.29|10751.29|0
1651750400000|2022-05-05 11:33:20|10752.33|10752.33|10753.38|10753.38|10753.38|10753.38|10752.33|10752.33|0
1651750410000|2022-05-05 11:33:30|10753.25|10753.25|10753.46|10753.46|10753.46|10753.46|10753.25|10753.25|0
1651750420000|2022-05-05 11:33:40|10751.51|10751.51|10750.19|10750.19|10751.51|10751.51|10750.19|10750.19|0
1651750430000|2022-05-05 11:33:50|10749.98|10749.98|10749.8|10749.8|10749.98|10749.98|10749.8|10749.8|0
1651750440000|2022-05-05 11:34:00|10749.33|10749.33|10748.83|10748.83|10749.33|10749.33|10748.83|10748.83|0
1651750450000|2022-05-05 11:34:10|10748.8|10748.8|10747.4|10747.4|10748.8|10748.8|10747.4|10747.4|0
1651750460000|2022-05-05 11:34:20|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|10747.87|0
1651750490000|2022-05-05 11:34:50|10747.97|10747.97|10748.06|10748.06|10748.06|10748.06|10747.97|10747.97|0
1651750500000|2022-05-05 11:35:00|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|0
1651750510000|2022-05-05 11:35:10|10749.25|10749.25|10748.45|10748.45|10749.64|10749.64|10748.45|10748.45|0
1651750520000|2022-05-05 11:35:20|10748.11|10748.11|10748.11|10748.11|10748.11|10748.11|10748.11|10748.11|0
1651750540000|2022-05-05 11:35:40|10748.45|10748.45|10748.45|10748.45|10748.45|10748.45|10748.45|10748.45|0
1651750550000|2022-05-05 11:35:50|10748|10748|10748|10748|10748|10748|10748|10748|0
1651750570000|2022-05-05 11:36:10|10747.6|10747.6|10749.18|10749.18|10749.18|10749.18|10747.6|10747.6|0
1651750580000|2022-05-05 11:36:20|10749.11|10749.11|10751.27|10751.27|10751.27|10751.27|10749.11|10749.11|0
1651750590000|2022-05-05 11:36:30|10751.62|10751.62|10751.62|10751.62|10751.62|10751.62|10751.62|10751.62|0
1651750600000|2022-05-05 11:36:40|10751.83|10751.83|10751.22|10751.22|10751.83|10751.83|10751.22|10751.22|0
1651750630000|2022-05-05 11:37:10|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|0
1651750640000|2022-05-05 11:37:20|10751.8|10751.8|10751.29|10751.29|10751.8|10751.8|10751.29|10751.29|0
1651750670000|2022-05-05 11:37:50|10751.4|10751.4|10748.05|10748.05|10751.4|10751.4|10748.05|10748.05|0
1651750680000|2022-05-05 11:38:00|10747.71|10747.71|10748.21|10748.21|10748.21|10748.21|10747.71|10747.71|0
1651750690000|2022-05-05 11:38:10|10747.71|10747.71|10750.64|10750.64|10750.64|10750.64|10747.71|10747.71|0
1651750710000|2022-05-05 11:38:30|10750.62|10750.62|10750.58|10750.58|10750.77|10750.77|10750.5|10750.5|0
1651750720000|2022-05-05 11:38:40|10750.66|10750.66|10747.94|10747.94|10750.66|10750.66|10747.16|10747.16|0
1651750750000|2022-05-05 11:39:10|10747.6|10747.6|10747.66|10747.66|10748.06|10748.06|10747.6|10747.6|0
1651750760000|2022-05-05 11:39:20|10748.05|10748.05|10747.66|10747.66|10748.05|10748.05|10747.66|10747.66|0
1651750770000|2022-05-05 11:39:30|10745.7|10745.7|10745.7|10745.7|10745.7|10745.7|10745.7|10745.7|0
1651750780000|2022-05-05 11:39:40|10745.86|10745.86|10745.06|10745.06|10745.86|10745.86|10745.06|10745.06|0
1651750790000|2022-05-05 11:39:50|10743.53|10743.53|10744.51|10744.51|10744.51|10744.51|10743.53|10743.53|0
1651750800000|2022-05-05 11:40:00|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|10745.31|0
1651750810000|2022-05-05 11:40:10|10746.49|10746.49|10747.65|10747.65|10747.65|10747.65|10745.69|10745.69|0
1651750820000|2022-05-05 11:40:20|10747.76|10747.76|10747.65|10747.65|10747.76|10747.76|10747.65|10747.65|0
1651750830000|2022-05-05 11:40:30|10748.21|10748.21|10749.26|10749.26|10749.26|10749.26|10748.08|10748.08|0
1651750840000|2022-05-05 11:40:40|10750.45|10750.45|10751.54|10751.54|10751.54|10751.54|10750.33|10750.33|0
1651750850000|2022-05-05 11:40:50|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|10750.36|0
1651750870000|2022-05-05 11:41:10|10750.56|10750.56|10750.16|10750.16|10750.56|10750.56|10750.16|10750.16|0
1651750880000|2022-05-05 11:41:20|10750.67|10750.67|10750.74|10750.74|10750.74|10750.74|10750.67|10750.67|0
1651750900000|2022-05-05 11:41:40|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|0
1651750910000|2022-05-05 11:41:50|10752.13|10752.13|10752.13|10752.13|10752.13|10752.13|10752.13|10752.13|0
1651750920000|2022-05-05 11:42:00|10752.36|10752.36|10754.1|10754.1|10754.89|10754.89|10752.36|10752.36|0
1651750930000|2022-05-05 11:42:10|10754.41|10754.41|10755.59|10755.59|10755.59|10755.59|10754.41|10754.41|0
1651750940000|2022-05-05 11:42:20|10756.01|10756.01|10756.01|10756.01|10756.01|10756.01|10756.01|10756.01|0
1651750950000|2022-05-05 11:42:30|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|0
1651750960000|2022-05-05 11:42:40|10754.82|10754.82|10754.82|10754.82|10754.82|10754.82|10754.82|10754.82|0
1651750970000|2022-05-05 11:42:50|10754.93|10754.93|10756.89|10756.89|10756.89|10756.89|10754.93|10754.93|0
1651750980000|2022-05-05 11:43:00|10759.82|10759.82|10758.68|10758.68|10759.82|10759.82|10757.7|10757.7|0
1651750990000|2022-05-05 11:43:10|10758.28|10758.28|10758.08|10758.08|10758.28|10758.28|10758.08|10758.08|0
1651751000000|2022-05-05 11:43:20|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|0
1651751020000|2022-05-05 11:43:40|10756.57|10756.57|10756.57|10756.57|10756.57|10756.57|10756.57|10756.57|0
1651751040000|2022-05-05 11:44:00|10756.17|10756.17|10755|10755|10756.17|10756.17|10755|10755|0
1651751060000|2022-05-05 11:44:20|10755.98|10755.98|10756.7|10756.7|10756.96|10756.96|10755.98|10755.98|0
1651751080000|2022-05-05 11:44:40|10756.93|10756.93|10757.16|10757.16|10757.16|10757.16|10756.93|10756.93|0
1651751100000|2022-05-05 11:45:00|10757.37|10757.37|10757.16|10757.16|10757.37|10757.37|10757.16|10757.16|0
1651751110000|2022-05-05 11:45:10|10757|10757|10757|10757|10757|10757|10757|10757|0
1651751120000|2022-05-05 11:45:20|10757.39|10757.39|10758|10758|10758|10758|10756.86|10756.86|0
1651751130000|2022-05-05 11:45:30|10757.85|10757.85|10757.03|10757.03|10757.95|10757.95|10757.03|10757.03|0
1651751140000|2022-05-05 11:45:40|10757.33|10757.33|10758.22|10758.22|10758.53|10758.53|10757.33|10757.33|0
1651751150000|2022-05-05 11:45:50|10759.41|10759.41|10759.41|10759.41|10759.41|10759.41|10759.41|10759.41|0
1651751160000|2022-05-05 11:46:00|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|10759.24|0
1651751170000|2022-05-05 11:46:10|10759.11|10759.11|10759.82|10759.82|10759.82|10759.82|10759.11|10759.11|0
1651751180000|2022-05-05 11:46:20|10759.94|10759.94|10758.96|10758.96|10759.94|10759.94|10757.98|10757.98|0
1651751200000|2022-05-05 11:46:40|10758.46|10758.46|10760.41|10760.41|10760.41|10760.41|10757.28|10757.28|0
1651751210000|2022-05-05 11:46:50|10760.35|10760.35|10760.35|10760.35|10760.35|10760.35|10760.35|10760.35|0
1651751220000|2022-05-05 11:47:00|10760.9|10760.9|10764.48|10764.48|10764.48|10764.48|10760.9|10760.9|0
1651751230000|2022-05-05 11:47:10|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|10763.3|0
1651751250000|2022-05-05 11:47:30|10764.88|10764.88|10764.8|10764.8|10764.88|10764.88|10764.8|10764.8|0
1651751260000|2022-05-05 11:47:40|10764.93|10764.93|10765.42|10765.42|10765.42|10765.42|10764.63|10764.63|0
1651751270000|2022-05-05 11:47:50|10765.94|10765.94|10766.92|10766.92|10766.92|10766.92|10765.94|10765.94|0
1651751280000|2022-05-05 11:48:00|10765.94|10765.94|10766.43|10766.43|10766.43|10766.43|10765.94|10765.94|0
1651751290000|2022-05-05 11:48:10|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|10766.2|0
1651751300000|2022-05-05 11:48:20|10765.99|10765.99|10766.15|10766.15|10766.15|10766.15|10765.99|10765.99|0
1651751320000|2022-05-05 11:48:40|10766.22|10766.22|10768.43|10768.43|10768.43|10768.43|10766.22|10766.22|0
1651751330000|2022-05-05 11:48:50|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|10769.61|0
1651751350000|2022-05-05 11:49:10|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|0
1651751370000|2022-05-05 11:49:30|10769.19|10769.19|10769.59|10769.59|10769.59|10769.59|10769.19|10769.19|0
1651751380000|2022-05-05 11:49:40|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|10768.79|0
1651751390000|2022-05-05 11:49:50|10769.59|10769.59|10768.79|10768.79|10769.59|10769.59|10768.79|10768.79|0
1651751410000|2022-05-05 11:50:10|10767.61|10767.61|10764.27|10764.27|10768.59|10768.59|10763.87|10763.87|0
1651751420000|2022-05-05 11:50:20|10764.48|10764.48|10764.77|10764.77|10764.77|10764.77|10764.35|10764.35|0
1651751450000|2022-05-05 11:50:50|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|10764.56|0
1651751460000|2022-05-05 11:51:00|10764.86|10764.86|10764.86|10764.86|10764.86|10764.86|10764.86|10764.86|0
1651751470000|2022-05-05 11:51:10|10765.84|10765.84|10767.37|10767.37|10767.37|10767.37|10764.87|10764.87|0
1651751490000|2022-05-05 11:51:30|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|10767.53|0
1651751500000|2022-05-05 11:51:40|10767.33|10767.33|10767.33|10767.33|10767.33|10767.33|10767.33|10767.33|0
1651751510000|2022-05-05 11:51:50|10766.53|10766.53|10766.69|10766.69|10766.69|10766.69|10766.53|10766.53|0
1651751520000|2022-05-05 11:52:00|10766.41|10766.41|10766.64|10766.64|10766.64|10766.64|10766.41|10766.41|0
1651751530000|2022-05-05 11:52:10|10766.14|10766.14|10766.14|10766.14|10766.14|10766.14|10766.14|10766.14|0
1651751540000|2022-05-05 11:52:20|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|10767.11|0
1651751550000|2022-05-05 11:52:30|10766.88|10766.88|10767.09|10767.09|10767.09|10767.09|10766.88|10766.88|0
1651751560000|2022-05-05 11:52:40|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|0
1651751590000|2022-05-05 11:53:10|10767.09|10767.09|10767.09|10767.09|10767.09|10767.09|10767.09|10767.09|0
1651751600000|2022-05-05 11:53:20|10766.89|10766.89|10766.17|10766.17|10767.12|10767.12|10766.17|10766.17|0
1651751610000|2022-05-05 11:53:30|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|10765.83|0
1651751620000|2022-05-05 11:53:40|10765.92|10765.92|10763.33|10763.33|10765.92|10765.92|10763.33|10763.33|0
1651751630000|2022-05-05 11:53:50|10763.24|10763.24|10762.87|10762.87|10763.24|10763.24|10762.87|10762.87|0
1651751640000|2022-05-05 11:54:00|10762.96|10762.96|10763.04|10763.04|10763.04|10763.04|10762.96|10762.96|0
1651751660000|2022-05-05 11:54:20|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|0
1651751670000|2022-05-05 11:54:30|10763.06|10763.06|10762.22|10762.22|10763.06|10763.06|10762.22|10762.22|0
1651751690000|2022-05-05 11:54:50|10764.59|10764.59|10763.4|10763.4|10764.59|10764.59|10763.4|10763.4|0
1651751700000|2022-05-05 11:55:00|10764.59|10764.59|10763.4|10763.4|10764.59|10764.59|10763.4|10763.4|0
1651751720000|2022-05-05 11:55:20|10763.75|10763.75|10764.4|10764.4|10764.83|10764.83|10763.75|10763.75|0
1651751730000|2022-05-05 11:55:30|10764.81|10764.81|10764.41|10764.41|10764.81|10764.81|10764.41|10764.41|0
1651751740000|2022-05-05 11:55:40|10764.76|10764.76|10764.88|10764.88|10764.88|10764.88|10764.76|10764.76|0
1651751750000|2022-05-05 11:55:50|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|10764.99|0
1651751770000|2022-05-05 11:56:10|10764.76|10764.76|10764.36|10764.36|10764.76|10764.76|10764.36|10764.36|0
1651751780000|2022-05-05 11:56:20|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|0
1651751790000|2022-05-05 11:56:30|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|0
1651751800000|2022-05-05 11:56:40|10764.63|10764.63|10764.63|10764.63|10764.63|10764.63|10764.63|10764.63|0
1651751810000|2022-05-05 11:56:50|10765.13|10765.13|10765.91|10765.91|10765.91|10765.91|10765.13|10765.13|0
1651751820000|2022-05-05 11:57:00|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|0
1651751840000|2022-05-05 11:57:20|10766.39|10766.39|10766.51|10766.51|10766.51|10766.51|10766.39|10766.39|0
1651751860000|2022-05-05 11:57:40|10766.39|10766.39|10766.39|10766.39|10766.39|10766.39|10766.39|10766.39|0
1651751870000|2022-05-05 11:57:50|10767.57|10767.57|10768.07|10768.07|10768.07|10768.07|10767.57|10767.57|0
1651751880000|2022-05-05 11:58:00|10767.91|10767.91|10767.65|10767.65|10767.91|10767.91|10767.65|10767.65|0
1651751900000|2022-05-05 11:58:20|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|10765.7|0
1651751920000|2022-05-05 11:58:40|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|10765.35|0
1651751930000|2022-05-05 11:58:50|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|10764.17|0
1651751940000|2022-05-05 11:59:00|10763.82|10763.82|10763.82|10763.82|10763.82|10763.82|10763.82|10763.82|0
1651751950000|2022-05-05 11:59:10|10763.32|10763.32|10763.32|10763.32|10763.32|10763.32|10763.32|10763.32|0
1651751960000|2022-05-05 11:59:20|10763.06|10763.06|10762.88|10762.88|10763.06|10763.06|10762.8|10762.8|0
1651751980000|2022-05-05 11:59:40|10763.04|10763.04|10763.04|10763.04|10763.04|10763.04|10763.04|10763.04|0
1651752000000|2022-05-05 12:00:00|10762.97|10762.97|10762.58|10762.58|10762.97|10762.97|10762.58|10762.58|0
1651752010000|2022-05-05 12:00:10|10762.84|10762.84|10762.99|10762.99|10762.99|10762.99|10762.84|10762.84|0
1651752020000|2022-05-05 12:00:20|10763.39|10763.39|10763.51|10763.51|10763.51|10763.51|10763.39|10763.39|0
1651752030000|2022-05-05 12:00:30|10764.49|10764.49|10765.46|10765.46|10765.46|10765.46|10764.49|10764.49|0
1651752060000|2022-05-05 12:01:00|10765.12|10765.12|10765.12|10765.12|10765.12|10765.12|10765.12|10765.12|0
1651752100000|2022-05-05 12:01:40|10764.95|10764.95|10765.07|10765.07|10765.07|10765.07|10764.95|10764.95|0
1651752110000|2022-05-05 12:01:50|10765.2|10765.2|10764.63|10764.63|10765.32|10765.32|10764.63|10764.63|0
1651752120000|2022-05-05 12:02:00|10764.37|10764.37|10764.49|10764.49|10764.49|10764.49|10764.37|10764.37|0
1651752130000|2022-05-05 12:02:10|10764.88|10764.88|10763.63|10763.63|10764.88|10764.88|10763.63|10763.63|0
1651752140000|2022-05-05 12:02:20|10762.45|10762.45|10762.53|10762.53|10762.6|10762.6|10762.45|10762.45|0
1651752150000|2022-05-05 12:02:30|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|10762.92|0
1651752170000|2022-05-05 12:02:50|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|10760.97|0
1651752200000|2022-05-05 12:03:20|10760.89|10760.89|10761.35|10761.35|10761.35|10761.35|10760.89|10760.89|0
1651752210000|2022-05-05 12:03:30|10760.95|10760.95|10760.69|10760.69|10760.95|10760.95|10760.69|10760.69|0
1651752220000|2022-05-05 12:03:40|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|10760.85|0
1651752230000|2022-05-05 12:03:50|10758.89|10758.89|10758.89|10758.89|10758.89|10758.89|10758.89|10758.89|0
1651752240000|2022-05-05 12:04:00|10759.01|10759.01|10758.32|10758.32|10759.01|10759.01|10758.32|10758.32|0
1651752250000|2022-05-05 12:04:10|10758.43|10758.43|10758.43|10758.43|10758.43|10758.43|10758.43|10758.43|0
1651752290000|2022-05-05 12:04:50|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|10758.29|0
1651752350000|2022-05-05 12:05:50|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|10759.27|0
1651752380000|2022-05-05 12:06:20|10759.96|10759.96|10760.14|10760.14|10761.17|10761.17|10759.91|10759.91|0
1651752390000|2022-05-05 12:06:30|10760.06|10760.06|10759.83|10759.83|10760.06|10760.06|10759.83|10759.83|0
1651752400000|2022-05-05 12:06:40|10760.04|10760.04|10760.04|10760.04|10760.04|10760.04|10760.04|10760.04|0
1651752410000|2022-05-05 12:06:50|10760.54|10760.54|10760.54|10760.54|10760.54|10760.54|10760.54|10760.54|0
1651752420000|2022-05-05 12:07:00|10760.04|10760.04|10759.54|10759.54|10760.04|10760.04|10759.54|10759.54|0
1651752440000|2022-05-05 12:07:20|10759.2|10759.2|10758.8|10758.8|10759.2|10759.2|10758.8|10758.8|0
1651752450000|2022-05-05 12:07:30|10758.95|10758.95|10758.11|10758.11|10759.3|10759.3|10758.11|10758.11|0
1651752460000|2022-05-05 12:07:40|10757.72|10757.72|10758.11|10758.11|10758.11|10758.11|10757.72|10757.72|0
1651752470000|2022-05-05 12:07:50|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|0
1651752480000|2022-05-05 12:08:00|10757.98|10757.98|10759.16|10759.16|10759.16|10759.16|10757.98|10757.98|0
1651752490000|2022-05-05 12:08:10|10757.98|10757.98|10757.66|10757.66|10757.98|10757.98|10757.66|10757.66|0
1651752500000|2022-05-05 12:08:20|10756.63|10756.63|10757.13|10757.13|10757.13|10757.13|10756.63|10756.63|0
1651752510000|2022-05-05 12:08:30|10756.16|10756.16|10755.18|10755.18|10756.16|10756.16|10755.18|10755.18|0
1651752520000|2022-05-05 12:08:40|10755.01|10755.01|10755.01|10755.01|10755.13|10755.13|10755.01|10755.01|0
1651752540000|2022-05-05 12:09:00|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|10754.8|0
1651752580000|2022-05-05 12:09:40|10755.2|10755.2|10759.85|10759.85|10759.85|10759.85|10755.2|10755.2|0
1651752590000|2022-05-05 12:09:50|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|10758.87|0
1651752600000|2022-05-05 12:10:00|10759.07|10759.07|10759.07|10759.07|10759.07|10759.07|10759.07|10759.07|0
1651752610000|2022-05-05 12:10:10|10759.27|10759.27|10758.93|10758.93|10759.27|10759.27|10758.93|10758.93|0
1651752630000|2022-05-05 12:10:30|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|10759.05|0
1651752640000|2022-05-05 12:10:40|10759.44|10759.44|10759.56|10759.56|10759.56|10759.56|10759.44|10759.44|0
1651752650000|2022-05-05 12:10:50|10759.77|10759.77|10760.17|10760.17|10760.17|10760.17|10759.77|10759.77|0
1651752670000|2022-05-05 12:11:10|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|10761.83|0
1651752680000|2022-05-05 12:11:20|10761.02|10761.02|10760.82|10760.82|10761.02|10761.02|10760.82|10760.82|0
1651752700000|2022-05-05 12:11:40|10760.42|10760.42|10760.08|10760.08|10760.42|10760.42|10760.08|10760.08|0
1651752710000|2022-05-05 12:11:50|10761.05|10761.05|10761.05|10761.05|10761.05|10761.05|10761.05|10761.05|0
1651752720000|2022-05-05 12:12:00|10760.71|10760.71|10761.21|10761.21|10761.21|10761.21|10760.71|10760.71|0
1651752730000|2022-05-05 12:12:10|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1651752740000|2022-05-05 12:12:20|10760.74|10760.74|10760.74|10760.74|10760.9|10760.9|10760.74|10760.74|0
1651752760000|2022-05-05 12:12:40|10761.92|10761.92|10761.97|10761.97|10762.05|10762.05|10761.92|10761.92|0
1651752770000|2022-05-05 12:12:50|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|10763.15|0
1651752780000|2022-05-05 12:13:00|10762.94|10762.94|10762.94|10762.94|10763.07|10763.07|10762.94|10762.94|0
1651752790000|2022-05-05 12:13:10|10765.5|10765.5|10765.96|10765.96|10767.61|10767.61|10765.5|10765.5|0
1651752800000|2022-05-05 12:13:20|10766.94|10766.94|10766.94|10766.94|10766.94|10766.94|10766.94|10766.94|0
1651752810000|2022-05-05 12:13:30|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|10766.54|0
1651752820000|2022-05-05 12:13:40|10766.43|10766.43|10765.69|10765.69|10766.43|10766.43|10765.69|10765.69|0
1651752830000|2022-05-05 12:13:50|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|10765.81|0
1651752840000|2022-05-05 12:14:00|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|10766.31|0
1651752850000|2022-05-05 12:14:10|10767.29|10767.29|10767.5|10767.5|10767.5|10767.5|10767.29|10767.29|0
1651752860000|2022-05-05 12:14:20|10767.1|10767.1|10768.66|10768.66|10768.66|10768.66|10766.7|10766.7|0
1651752870000|2022-05-05 12:14:30|10768.31|10768.31|10770.08|10770.08|10770.08|10770.08|10768.31|10768.31|0
1651752880000|2022-05-05 12:14:40|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|0
1651752890000|2022-05-05 12:14:50|10770.37|10770.37|10769.57|10769.57|10770.37|10770.37|10769.57|10769.57|0
1651752900000|2022-05-05 12:15:00|10769.17|10769.17|10770.76|10770.76|10770.76|10770.76|10769.17|10769.17|0
1651752920000|2022-05-05 12:15:20|10767.83|10767.83|10766.86|10766.86|10767.83|10767.83|10766.86|10766.86|0
1651752940000|2022-05-05 12:15:40|10765.67|10765.67|10765.2|10765.2|10765.67|10765.67|10765.2|10765.2|0
1651752960000|2022-05-05 12:16:00|10764.85|10764.85|10764.36|10764.36|10764.85|10764.85|10764.35|10764.35|0
1651752990000|2022-05-05 12:16:30|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|10765.54|0
1651753010000|2022-05-05 12:16:50|10764.36|10764.36|10764.09|10764.09|10764.36|10764.36|10764.09|10764.09|0
1651753020000|2022-05-05 12:17:00|10763.12|10763.12|10761.16|10761.16|10763.12|10763.12|10761.16|10761.16|0
1651753040000|2022-05-05 12:17:20|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|10760.76|0
1651753060000|2022-05-05 12:17:40|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|10761.1|0
1651753070000|2022-05-05 12:17:50|10761.33|10761.33|10763.7|10763.7|10763.7|10763.7|10761.33|10761.33|0
1651753080000|2022-05-05 12:18:00|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|0
1651753100000|2022-05-05 12:18:20|10765.86|10765.86|10766.02|10766.02|10766.02|10766.02|10765.86|10765.86|0
1651753110000|2022-05-05 12:18:30|10766.23|10766.23|10765.94|10765.94|10766.44|10766.44|10765.94|10765.94|0
1651753140000|2022-05-05 12:19:00|10766.19|10766.19|10765.01|10765.01|10766.19|10766.19|10765.01|10765.01|0
1651753160000|2022-05-05 12:19:20|10765.51|10765.51|10765.86|10765.86|10765.86|10765.86|10765.51|10765.51|0
1651753180000|2022-05-05 12:19:40|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|10765.98|0
1651753190000|2022-05-05 12:19:50|10766.38|10766.38|10767.11|10767.11|10767.11|10767.11|10766.31|10766.31|0
1651753200000|2022-05-05 12:20:00|10767.31|10767.31|10767.11|10767.11|10767.31|10767.31|10767.11|10767.11|0
1651753230000|2022-05-05 12:20:30|10767.74|10767.74|10768.13|10768.13|10768.13|10768.13|10767.74|10767.74|0
1651753250000|2022-05-05 12:20:50|10767.93|10767.93|10768.13|10768.13|10768.13|10768.13|10767.93|10767.93|0
1651753260000|2022-05-05 12:21:00|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|10767.98|0
1651753270000|2022-05-05 12:21:10|10768.06|10768.06|10767.85|10767.85|10768.06|10768.06|10767.85|10767.85|0
1651753280000|2022-05-05 12:21:20|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|10767.73|0
1651753290000|2022-05-05 12:21:30|10766.55|10766.55|10768.61|10768.61|10769.17|10769.17|10766.55|10766.55|0
1651753300000|2022-05-05 12:21:40|10768.38|10768.38|10770.17|10770.17|10770.17|10770.17|10768.38|10768.38|0
1651753320000|2022-05-05 12:22:00|10770.38|10770.38|10770.91|10770.91|10770.91|10770.91|10770.38|10770.38|0
1651753350000|2022-05-05 12:22:30|10771.31|10771.31|10770.96|10770.96|10771.31|10771.31|10770.96|10770.96|0
1651753360000|2022-05-05 12:22:40|10770.62|10770.62|10770.55|10770.55|10770.62|10770.62|10770.55|10770.55|0
1651753370000|2022-05-05 12:22:50|10770.15|10770.15|10768.87|10768.87|10770.15|10770.15|10768.62|10768.62|0
1651753380000|2022-05-05 12:23:00|10770.05|10770.05|10770.66|10770.66|10770.66|10770.66|10769.08|10769.08|0
1651753390000|2022-05-05 12:23:10|10770.63|10770.63|10770.52|10770.52|10770.63|10770.63|10770.52|10770.52|0
1651753400000|2022-05-05 12:23:20|10770.31|10770.31|10770.24|10770.24|10770.31|10770.31|10770.24|10770.24|0
1651753410000|2022-05-05 12:23:30|10768.24|10768.24|10765.1|10765.1|10768.24|10768.24|10765.1|10765.1|0
1651753430000|2022-05-05 12:23:50|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|0
1651753490000|2022-05-05 12:24:50|10765.33|10765.33|10765.83|10765.83|10765.83|10765.83|10765.33|10765.33|0
1651753500000|2022-05-05 12:25:00|10767.01|10767.01|10768.77|10768.77|10769.13|10769.13|10767.01|10767.01|0
1651753510000|2022-05-05 12:25:10|10768.26|10768.26|10768.26|10768.26|10768.26|10768.26|10768.26|10768.26|0
1651753530000|2022-05-05 12:25:30|10767.29|10767.29|10768.26|10768.26|10768.26|10768.26|10767.29|10767.29|0
1651753540000|2022-05-05 12:25:40|10769.24|10769.24|10769.24|10769.24|10769.24|10769.24|10769.24|10769.24|0
1651753550000|2022-05-05 12:25:50|10769.11|10769.11|10769.39|10769.39|10769.39|10769.39|10769|10769|0
1651753560000|2022-05-05 12:26:00|10768.42|10768.42|10768.42|10768.42|10768.42|10768.42|10768.42|10768.42|0
1651753580000|2022-05-05 12:26:20|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|10767.44|0
1651753600000|2022-05-05 12:26:40|10768.42|10768.42|10768.42|10768.42|10769.39|10769.39|10768.42|10768.42|0
1651753610000|2022-05-05 12:26:50|10769.39|10769.39|10769.27|10769.27|10769.39|10769.39|10769.27|10769.27|0
1651753620000|2022-05-05 12:27:00|10769.9|10769.9|10771.58|10771.58|10771.58|10771.58|10769.9|10769.9|0
1651753630000|2022-05-05 12:27:10|10771.7|10771.7|10772.1|10772.1|10772.1|10772.1|10771.7|10771.7|0
1651753640000|2022-05-05 12:27:20|10772.62|10772.62|10772.27|10772.27|10772.62|10772.62|10772.27|10772.27|0
1651753650000|2022-05-05 12:27:30|10772.62|10772.62|10775.83|10775.83|10775.83|10775.83|10772.27|10772.27|0
1651753660000|2022-05-05 12:27:40|10776.04|10776.04|10777.43|10777.43|10777.43|10777.43|10776.04|10776.04|0
1651753680000|2022-05-05 12:28:00|10777.69|10777.69|10777.82|10777.82|10777.82|10777.82|10777.69|10777.69|0
1651753750000|2022-05-05 12:29:10|10776.84|10776.84|10775.39|10775.39|10776.91|10776.91|10775.39|10775.39|0
1651753760000|2022-05-05 12:29:20|10774.89|10774.89|10774.15|10774.15|10775.12|10775.12|10774.15|10774.15|0
1651753770000|2022-05-05 12:29:30|10773.11|10773.11|10771.78|10771.78|10773.11|10773.11|10771.71|10771.71|0
1651753780000|2022-05-05 12:29:40|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|10771.38|0
1651753790000|2022-05-05 12:29:50|10771.18|10771.18|10770.61|10770.61|10771.18|10771.18|10770.61|10770.61|0
1651753800000|2022-05-05 12:30:00|10770.73|10770.73|10770.66|10770.66|10770.73|10770.73|10770.39|10770.39|0
1651753810000|2022-05-05 12:30:10|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|10771.64|0
1651753820000|2022-05-05 12:30:20|10770.66|10770.66|10769.56|10769.56|10770.89|10770.89|10769.56|10769.56|0
1651753830000|2022-05-05 12:30:30|10769.16|10769.16|10769.09|10769.09|10769.16|10769.16|10768.7|10768.7|0
1651753840000|2022-05-05 12:30:40|10769.6|10769.6|10769.6|10769.6|10769.6|10769.6|10769.6|10769.6|0
1651753860000|2022-05-05 12:31:00|10769.46|10769.46|10767.69|10767.69|10769.46|10769.46|10767.69|10767.69|0
1651753870000|2022-05-05 12:31:10|10767.49|10767.49|10765.72|10765.72|10767.49|10767.49|10765.03|10765.03|0
1651753880000|2022-05-05 12:31:20|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|10765.32|0
1651753890000|2022-05-05 12:31:30|10765.17|10765.17|10765.32|10765.32|10765.32|10765.32|10765.17|10765.17|0
1651753910000|2022-05-05 12:31:50|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|10765.11|0
1651753920000|2022-05-05 12:32:00|10764.81|10764.81|10767.55|10767.55|10767.55|10767.55|10764.81|10764.81|0
1651753930000|2022-05-05 12:32:10|10767.94|10767.94|10767.55|10767.55|10767.94|10767.94|10767.55|10767.55|0
1651753940000|2022-05-05 12:32:20|10767.38|10767.38|10766.07|10766.07|10767.38|10767.38|10766.07|10766.07|0
1651753960000|2022-05-05 12:32:40|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|10765.86|0
1651753970000|2022-05-05 12:32:50|10764.68|10764.68|10764.68|10764.68|10764.68|10764.68|10764.68|10764.68|0
1651753980000|2022-05-05 12:33:00|10764.33|10764.33|10762.38|10762.38|10764.33|10764.33|10762.38|10762.38|0
1651754000000|2022-05-05 12:33:20|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|10761.88|0
1651754010000|2022-05-05 12:33:30|10761.71|10761.71|10761.21|10761.21|10761.71|10761.71|10761.21|10761.21|0
1651754020000|2022-05-05 12:33:40|10761.32|10761.32|10759.12|10759.12|10761.49|10761.49|10759.12|10759.12|0
1651754030000|2022-05-05 12:33:50|10758.73|10758.73|10757.74|10757.74|10758.73|10758.73|10757.74|10757.74|0
1651754040000|2022-05-05 12:34:00|10755.79|10755.79|10752.65|10752.65|10755.79|10755.79|10752.65|10752.65|0
1651754050000|2022-05-05 12:34:10|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|0
1651754070000|2022-05-05 12:34:30|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|10755.14|0
1651754090000|2022-05-05 12:34:50|10755.04|10755.04|10755.16|10755.16|10755.16|10755.16|10755.04|10755.04|0
1651754110000|2022-05-05 12:35:10|10755.07|10755.07|10754.79|10754.79|10755.07|10755.07|10754.79|10754.79|0
1651754120000|2022-05-05 12:35:20|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|10754.68|0
1651754130000|2022-05-05 12:35:30|10757.03|10757.03|10757.03|10757.03|10757.03|10757.03|10757.03|10757.03|0
1651754140000|2022-05-05 12:35:40|10758|10758|10758|10758|10758|10758|10758|10758|0
1651754160000|2022-05-05 12:36:00|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|10758.4|0
1651754170000|2022-05-05 12:36:10|10759.72|10759.72|10760.16|10760.16|10760.16|10760.16|10759.72|10759.72|0
1651754190000|2022-05-05 12:36:30|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|10760.31|0
1651754220000|2022-05-05 12:37:00|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|10760.39|0
1651754230000|2022-05-05 12:37:10|10761.08|10761.08|10761.08|10761.08|10761.08|10761.08|10761.08|10761.08|0
1651754250000|2022-05-05 12:37:30|10761.23|10761.23|10761.23|10761.23|10761.23|10761.23|10761.23|10761.23|0
1651754260000|2022-05-05 12:37:40|10761.35|10761.35|10764.05|10764.05|10764.12|10764.12|10761.19|10761.19|0
1651754270000|2022-05-05 12:37:50|10765.23|10765.23|10767.31|10767.31|10767.31|10767.31|10765.23|10765.23|0
1651754280000|2022-05-05 12:38:00|10767.66|10767.66|10767.66|10767.66|10767.66|10767.66|10767.66|10767.66|0
1651754290000|2022-05-05 12:38:10|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|10767.7|0
1651754310000|2022-05-05 12:38:30|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|10767.82|0
1651754320000|2022-05-05 12:38:40|10767.48|10767.48|10768.8|10768.8|10768.8|10768.8|10766.84|10766.84|0
1651754340000|2022-05-05 12:39:00|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|0
1651754360000|2022-05-05 12:39:20|10769.38|10769.38|10768.24|10768.24|10769.38|10769.38|10768.24|10768.24|0
1651754370000|2022-05-05 12:39:30|10768.44|10768.44|10768.44|10768.44|10768.44|10768.44|10768.44|10768.44|0
1651754380000|2022-05-05 12:39:40|10768.87|10768.87|10769.37|10769.37|10769.37|10769.37|10768.87|10768.87|0
1651754390000|2022-05-05 12:39:50|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|10769.02|0
1651754400000|2022-05-05 12:40:00|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|0
1651754410000|2022-05-05 12:40:10|10768.6|10768.6|10767.42|10767.42|10768.6|10768.6|10767.42|10767.42|0
1651754420000|2022-05-05 12:40:20|10766.24|10766.24|10766.44|10766.44|10766.44|10766.44|10766.24|10766.24|0
1651754430000|2022-05-05 12:40:30|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|0
1651754440000|2022-05-05 12:40:40|10767.51|10767.51|10767.26|10767.26|10767.51|10767.51|10767.26|10767.26|0
1651754450000|2022-05-05 12:40:50|10766.28|10766.28|10765.52|10765.52|10766.28|10766.28|10765.52|10765.52|0
1651754460000|2022-05-05 12:41:00|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|10765.4|0
1651754480000|2022-05-05 12:41:20|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|10765.33|0
1651754500000|2022-05-05 12:41:40|10764.32|10764.32|10764.32|10764.32|10764.32|10764.32|10764.32|10764.32|0
1651754510000|2022-05-05 12:41:50|10763.35|10763.35|10763.5|10763.5|10763.5|10763.5|10763.35|10763.35|0
1651754520000|2022-05-05 12:42:00|10765.45|10765.45|10765.85|10765.85|10765.85|10765.85|10765.45|10765.45|0
1651754540000|2022-05-05 12:42:20|10766.83|10766.83|10766.83|10766.83|10768.78|10768.78|10766.83|10766.83|0
1651754560000|2022-05-05 12:42:40|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|10766.57|0
1651754570000|2022-05-05 12:42:50|10766.4|10766.4|10766.4|10766.4|10766.4|10766.4|10766.4|10766.4|0
1651754580000|2022-05-05 12:43:00|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|10766.07|0
1651754590000|2022-05-05 12:43:10|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|10765.95|0
1651754600000|2022-05-05 12:43:20|10766.02|10766.02|10765.82|10765.82|10766.02|10766.02|10765.82|10765.82|0
1651754620000|2022-05-05 12:43:40|10765.56|10765.56|10765.4|10765.4|10765.56|10765.56|10765.4|10765.4|0
1651754630000|2022-05-05 12:43:50|10765.6|10765.6|10764.41|10764.41|10765.6|10765.6|10764.41|10764.41|0
1651754650000|2022-05-05 12:44:10|10764.64|10764.64|10759.89|10759.89|10764.64|10764.64|10759.89|10759.89|0
1651754660000|2022-05-05 12:44:20|10759.59|10759.59|10757.93|10757.93|10759.59|10759.59|10757.93|10757.93|0
1651754670000|2022-05-05 12:44:30|10757.51|10757.51|10757.47|10757.47|10757.51|10757.51|10757.32|10757.32|0
1651754690000|2022-05-05 12:44:50|10757.36|10757.36|10755.91|10755.91|10757.36|10757.36|10755.91|10755.91|0
1651754700000|2022-05-05 12:45:00|10756.06|10756.06|10755.43|10755.43|10756.41|10756.41|10755.43|10755.43|0
1651754740000|2022-05-05 12:45:40|10755.36|10755.36|10754.93|10754.93|10755.36|10755.36|10754.93|10754.93|0
1651754750000|2022-05-05 12:45:50|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|0
1651754760000|2022-05-05 12:46:00|10754.09|10754.09|10754.09|10754.09|10754.09|10754.09|10754.09|10754.09|0
1651754770000|2022-05-05 12:46:10|10753.99|10753.99|10753.9|10753.9|10753.99|10753.99|10753.9|10753.9|0
1651754780000|2022-05-05 12:46:20|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|0
1651754790000|2022-05-05 12:46:30|10754.24|10754.24|10754.47|10754.47|10754.47|10754.47|10754.24|10754.24|0
1651754800000|2022-05-05 12:46:40|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|10754.38|0
1651754810000|2022-05-05 12:46:50|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|10754.03|0
1651754830000|2022-05-05 12:47:10|10754.38|10754.38|10754.59|10754.59|10754.59|10754.59|10754.38|10754.38|0
1651754840000|2022-05-05 12:47:20|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|10756.54|0
1651754860000|2022-05-05 12:47:40|10756.14|10756.14|10755.2|10755.2|10756.14|10756.14|10755.2|10755.2|0
1651754870000|2022-05-05 12:47:50|10755.45|10755.45|10756.25|10756.25|10756.25|10756.25|10755.45|10755.45|0
1651754880000|2022-05-05 12:48:00|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|10755.85|0
1651754890000|2022-05-05 12:48:10|10756.27|10756.27|10755.29|10755.29|10756.27|10756.27|10755.29|10755.29|0
1651754900000|2022-05-05 12:48:20|10753.92|10753.92|10753.81|10753.81|10753.92|10753.92|10752.37|10752.37|0
1651754910000|2022-05-05 12:48:30|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|10754.07|0
1651754920000|2022-05-05 12:48:40|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|10754.41|0
1651754940000|2022-05-05 12:49:00|10754.53|10754.53|10754.65|10754.65|10754.65|10754.65|10754.53|10754.53|0
1651754960000|2022-05-05 12:49:20|10757.58|10757.58|10757.5|10757.5|10757.58|10757.58|10757.5|10757.5|0
1651754970000|2022-05-05 12:49:30|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|10757.3|0
1651754980000|2022-05-05 12:49:40|10757.09|10757.09|10757.35|10757.35|10757.35|10757.35|10757.09|10757.09|0
1651755000000|2022-05-05 12:50:00|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|0
1651755010000|2022-05-05 12:50:10|10756.93|10756.93|10753.66|10753.66|10756.93|10756.93|10753.66|10753.66|0
1651755020000|2022-05-05 12:50:20|10753.42|10753.42|10752.73|10752.73|10753.42|10753.42|10752.73|10752.73|0
1651755030000|2022-05-05 12:50:30|10752.81|10752.81|10752.81|10752.81|10752.81|10752.81|10752.81|10752.81|0
1651755040000|2022-05-05 12:50:40|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|10752.73|0
1651755050000|2022-05-05 12:50:50|10752.85|10752.85|10755.73|10755.73|10755.73|10755.73|10752.85|10752.85|0
1651755060000|2022-05-05 12:51:00|10755.56|10755.56|10755.56|10755.56|10755.56|10755.56|10755.56|10755.56|0
1651755070000|2022-05-05 12:51:10|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|10755.79|0
1651755080000|2022-05-05 12:51:20|10754.61|10754.61|10754.87|10754.87|10754.87|10754.87|10754.61|10754.61|0
1651755100000|2022-05-05 12:51:40|10754.66|10754.66|10747.8|10747.8|10754.66|10754.66|10747.8|10747.8|0
1651755130000|2022-05-05 12:52:10|10747.6|10747.6|10747.94|10747.94|10747.94|10747.94|10747.6|10747.6|0
1651755150000|2022-05-05 12:52:30|10748.34|10748.34|10748.34|10748.34|10748.34|10748.34|10748.34|10748.34|0
1651755180000|2022-05-05 12:53:00|10748.55|10748.55|10749.1|10749.1|10749.1|10749.1|10748.55|10748.55|0
1651755200000|2022-05-05 12:53:20|10748.71|10748.71|10748.31|10748.31|10748.71|10748.71|10748.31|10748.31|0
1651755210000|2022-05-05 12:53:30|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|10748.46|0
1651755230000|2022-05-05 12:53:50|10748.81|10748.81|10749.2|10749.2|10749.2|10749.2|10748.81|10748.81|0
1651755240000|2022-05-05 12:54:00|10749.43|10749.43|10749.04|10749.04|10749.43|10749.43|10749.04|10749.04|0
1651755280000|2022-05-05 12:54:40|10749.16|10749.16|10749.16|10749.16|10749.16|10749.16|10749.16|10749.16|0
1651755290000|2022-05-05 12:54:50|10747.21|10747.21|10747.47|10747.47|10747.47|10747.47|10747.21|10747.21|0
1651755300000|2022-05-05 12:55:00|10747.35|10747.35|10747.4|10747.4|10747.4|10747.4|10747.24|10747.24|0
1651755310000|2022-05-05 12:55:10|10747.38|10747.38|10746.89|10746.89|10747.38|10747.38|10746.89|10746.89|0
1651755330000|2022-05-05 12:55:30|10747.23|10747.23|10747.23|10747.23|10747.23|10747.23|10747.23|10747.23|0
1651755340000|2022-05-05 12:55:40|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|10747.19|0
1651755350000|2022-05-05 12:55:50|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|10746.99|0
1651755360000|2022-05-05 12:56:00|10747.33|10747.33|10747.74|10747.74|10747.74|10747.74|10747.33|10747.33|0
1651755370000|2022-05-05 12:56:10|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|10748.08|0
1651755380000|2022-05-05 12:56:20|10748.77|10748.77|10748.85|10748.85|10749|10749|10748.77|10748.77|0
1651755390000|2022-05-05 12:56:30|10748.77|10748.77|10748.77|10748.77|10748.77|10748.77|10748.77|10748.77|0
1651755400000|2022-05-05 12:56:40|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|10748.51|0
1651755410000|2022-05-05 12:56:50|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|10748.59|0
1651755420000|2022-05-05 12:57:00|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|0
1651755440000|2022-05-05 12:57:20|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|10748.82|0
1651755450000|2022-05-05 12:57:30|10748.32|10748.32|10747.97|10747.97|10748.32|10748.32|10747.97|10747.97|0
1651755460000|2022-05-05 12:57:40|10747.58|10747.58|10746.76|10746.76|10747.58|10747.58|10746.25|10746.25|0
1651755490000|2022-05-05 12:58:10|10743.83|10743.83|10742.85|10742.85|10743.83|10743.83|10742.85|10742.85|0
1651755500000|2022-05-05 12:58:20|10742.45|10742.45|10742.45|10742.45|10742.45|10742.45|10742.45|10742.45|0
1651755520000|2022-05-05 12:58:40|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1651755540000|2022-05-05 12:59:00|10740.97|10740.97|10739.76|10739.76|10740.97|10740.97|10739.76|10739.76|0
1651755560000|2022-05-05 12:59:20|10739.37|10739.37|10739.37|10739.37|10739.37|10739.37|10739.37|10739.37|0
1651755580000|2022-05-05 12:59:40|10741.32|10741.32|10744.18|10744.18|10744.18|10744.18|10741.32|10741.32|0
1651755590000|2022-05-05 12:59:50|10743.78|10743.78|10743.55|10743.55|10743.95|10743.95|10743.55|10743.55|0
1651755600000|2022-05-05 13:00:00|10741.6|10741.6|10742.18|10742.18|10742.18|10742.18|10741.2|10741.2|0
1651755620000|2022-05-05 13:00:20|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|10741.97|0
1651755640000|2022-05-05 13:00:40|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|0
1651755650000|2022-05-05 13:00:50|10741.58|10741.58|10741.37|10741.37|10741.58|10741.58|10741.37|10741.37|0
1651755660000|2022-05-05 13:01:00|10741.71|10741.71|10742.82|10742.82|10742.82|10742.82|10741.71|10741.71|0
1651755670000|2022-05-05 13:01:10|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|10742.32|0
1651755690000|2022-05-05 13:01:30|10741.34|10741.34|10740.16|10740.16|10741.34|10741.34|10740.16|10740.16|0
1651755700000|2022-05-05 13:01:40|10740.5|10740.5|10740.38|10740.38|10740.5|10740.5|10740.38|10740.38|0
1651755710000|2022-05-05 13:01:50|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|10740.59|0
1651755720000|2022-05-05 13:02:00|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|10740.2|0
1651755730000|2022-05-05 13:02:10|10739.85|10739.85|10739.62|10739.62|10739.85|10739.85|10739.51|10739.51|0
1651755740000|2022-05-05 13:02:20|10740.02|10740.02|10741.2|10741.2|10741.2|10741.2|10740.02|10740.02|0
1651755750000|2022-05-05 13:02:30|10741.89|10741.89|10741.89|10741.89|10741.89|10741.89|10741.89|10741.89|0
1651755760000|2022-05-05 13:02:40|10740.91|10740.91|10742.09|10742.09|10742.09|10742.09|10740.91|10740.91|0
1651755770000|2022-05-05 13:02:50|10742.49|10742.49|10742.49|10742.49|10742.49|10742.49|10742.49|10742.49|0
1651755780000|2022-05-05 13:03:00|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|10741.31|0
1651755790000|2022-05-05 13:03:10|10742.1|10742.1|10742.1|10742.1|10742.1|10742.1|10742.1|10742.1|0
1651755800000|2022-05-05 13:03:20|10742.5|10742.5|10741.74|10741.74|10742.5|10742.5|10741.74|10741.74|0
1651755810000|2022-05-05 13:03:30|10741.54|10741.54|10740.13|10740.13|10741.75|10741.75|10740.13|10740.13|0
1651755820000|2022-05-05 13:03:40|10740.05|10740.05|10739.64|10739.64|10740.05|10740.05|10739.64|10739.64|0
1651755830000|2022-05-05 13:03:50|10739.45|10739.45|10738.46|10738.46|10739.45|10739.45|10738.43|10738.43|0
1651755840000|2022-05-05 13:04:00|10738.26|10738.26|10735.44|10735.44|10738.26|10738.26|10735.44|10735.44|0
1651755850000|2022-05-05 13:04:10|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|0
1651755860000|2022-05-05 13:04:20|10734.97|10734.97|10736.46|10736.46|10736.67|10736.67|10734.97|10734.97|0
1651755870000|2022-05-05 13:04:30|10736.2|10736.2|10735.63|10735.63|10736.2|10736.2|10735.63|10735.63|0
1651755880000|2022-05-05 13:04:40|10735.98|10735.98|10735.7|10735.7|10735.98|10735.98|10735.7|10735.7|0
1651755890000|2022-05-05 13:04:50|10735.83|10735.83|10735.83|10735.83|10735.83|10735.83|10735.83|10735.83|0
1651755900000|2022-05-05 13:05:00|10733.88|10733.88|10733.94|10733.94|10733.94|10733.94|10733.81|10733.81|0
1651755910000|2022-05-05 13:05:10|10733.88|10733.88|10734.79|10734.79|10734.79|10734.79|10733.81|10733.81|0
1651755920000|2022-05-05 13:05:20|10733.6|10733.6|10733.6|10733.6|10733.6|10733.6|10733.21|10733.21|0
1651755930000|2022-05-05 13:05:30|10733.76|10733.76|10733.66|10733.66|10733.76|10733.76|10733.66|10733.66|0
1651755940000|2022-05-05 13:05:40|10733.76|10733.76|10733.82|10733.82|10733.82|10733.82|10733.76|10733.76|0
1651755960000|2022-05-05 13:06:00|10733.71|10733.71|10733.34|10733.34|10733.71|10733.71|10733.34|10733.34|0
1651755970000|2022-05-05 13:06:10|10733.49|10733.49|10733.34|10733.34|10733.49|10733.49|10733.34|10733.34|0
1651755980000|2022-05-05 13:06:20|10733.22|10733.22|10733.03|10733.03|10733.22|10733.22|10733.03|10733.03|0
1651756030000|2022-05-05 13:07:10|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|10732.96|0
1651756040000|2022-05-05 13:07:20|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|0
1651756050000|2022-05-05 13:07:30|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|10732.51|0
1651756060000|2022-05-05 13:07:40|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|0
1651756070000|2022-05-05 13:07:50|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|10731.36|0
1651756080000|2022-05-05 13:08:00|10731.28|10731.28|10725.33|10725.33|10731.28|10731.28|10725.33|10725.33|0
1651756090000|2022-05-05 13:08:10|10724.82|10724.82|10721.61|10721.61|10724.82|10724.82|10721.61|10721.61|0
1651756100000|2022-05-05 13:08:20|10721.54|10721.54|10721.64|10721.64|10721.88|10721.88|10721.41|10721.41|0
1651756130000|2022-05-05 13:08:50|10721.52|10721.52|10721.64|10721.64|10721.75|10721.75|10721.52|10721.52|0
1651756140000|2022-05-05 13:09:00|10722.04|10722.04|10722.02|10722.02|10722.04|10722.04|10722.02|10722.02|0
1651756150000|2022-05-05 13:09:10|10721.9|10721.9|10722.03|10722.03|10722.03|10722.03|10721.76|10721.76|0
1651756160000|2022-05-05 13:09:20|10722.1|10722.1|10722.1|10722.1|10722.1|10722.1|10722.1|10722.1|0
1651756180000|2022-05-05 13:09:40|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|10722.27|0
1651756200000|2022-05-05 13:10:00|10722.61|10722.61|10722.27|10722.27|10722.61|10722.61|10722.27|10722.27|0
1651756220000|2022-05-05 13:10:20|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|0
1651756250000|2022-05-05 13:10:50|10721.81|10721.81|10722.04|10722.04|10722.04|10722.04|10721.81|10721.81|0
1651756260000|2022-05-05 13:11:00|10722.16|10722.16|10722.28|10722.28|10722.28|10722.28|10722.16|10722.16|0
1651756270000|2022-05-05 13:11:10|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|0
1651756280000|2022-05-05 13:11:20|10718.87|10718.87|10714.57|10714.57|10718.87|10718.87|10714.57|10714.57|0
1651756290000|2022-05-05 13:11:30|10712.62|10712.62|10711.49|10711.49|10712.62|10712.62|10711.49|10711.49|0
1651756300000|2022-05-05 13:11:40|10711.65|10711.65|10711.65|10711.65|10711.65|10711.65|10711.65|10711.65|0
1651756320000|2022-05-05 13:12:00|10712.6|10712.6|10713.07|10713.07|10713.07|10713.07|10712.6|10712.6|0
1651756350000|2022-05-05 13:12:30|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|0
1651756360000|2022-05-05 13:12:40|10713.07|10713.07|10712.09|10712.09|10713.07|10713.07|10712.09|10712.09|0
1651756380000|2022-05-05 13:13:00|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|0
1651756390000|2022-05-05 13:13:10|10711.71|10711.71|10710.34|10710.34|10711.71|10711.71|10710.34|10710.34|0
1651756400000|2022-05-05 13:13:20|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|10711.14|0
1651756420000|2022-05-05 13:13:40|10710.63|10710.63|10710.63|10710.63|10710.63|10710.63|10710.63|10710.63|0
1651756460000|2022-05-05 13:14:20|10710.89|10710.89|10711.63|10711.63|10711.63|10711.63|10710.89|10710.89|0
1651756470000|2022-05-05 13:14:30|10712.02|10712.02|10712.19|10712.19|10712.35|10712.35|10712.02|10712.02|0
1651756490000|2022-05-05 13:14:50|10713.17|10713.17|10716.81|10716.81|10716.81|10716.81|10713.17|10713.17|0
1651756500000|2022-05-05 13:15:00|10716.68|10716.68|10718.1|10718.1|10718.1|10718.1|10716.68|10716.68|0
1651756510000|2022-05-05 13:15:10|10718.22|10718.22|10720|10720|10720|10720|10718.22|10718.22|0
1651756520000|2022-05-05 13:15:20|10720.48|10720.48|10720.68|10720.68|10720.68|10720.68|10720.48|10720.48|0
1651756530000|2022-05-05 13:15:30|10720.47|10720.47|10722.59|10722.59|10722.59|10722.59|10720.47|10720.47|0
1651756550000|2022-05-05 13:15:50|10722.7|10722.7|10722.78|10722.78|10723.1|10723.1|10722.6|10722.6|0
1651756560000|2022-05-05 13:16:00|10722.87|10722.87|10722.87|10722.87|10722.87|10722.87|10722.87|10722.87|0
1651756580000|2022-05-05 13:16:20|10721.89|10721.89|10720.79|10720.79|10721.89|10721.89|10720.71|10720.71|0
1651756600000|2022-05-05 13:16:40|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|10720.27|0
1651756630000|2022-05-05 13:17:10|10720.06|10720.06|10721.04|10721.04|10721.24|10721.24|10720.06|10720.06|0
1651756640000|2022-05-05 13:17:20|10720.92|10720.92|10720.71|10720.71|10720.92|10720.92|10720.71|10720.71|0
1651756690000|2022-05-05 13:18:10|10720.02|10720.02|10721.56|10721.56|10721.56|10721.56|10720.02|10720.02|0
1651756710000|2022-05-05 13:18:30|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|10722.25|0
1651756720000|2022-05-05 13:18:40|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|0
1651756730000|2022-05-05 13:18:50|10720.67|10720.67|10721.01|10721.01|10721.01|10721.01|10720.67|10720.67|0
1651756740000|2022-05-05 13:19:00|10720.94|10720.94|10722.99|10722.99|10722.99|10722.99|10720.94|10720.94|0
1651756750000|2022-05-05 13:19:10|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.53|10722.53|0
1651756760000|2022-05-05 13:19:20|10722.53|10722.53|10722.21|10722.21|10722.68|10722.68|10722.21|10722.21|0
1651756770000|2022-05-05 13:19:30|10722.06|10722.06|10720.25|10720.25|10722.06|10722.06|10720.25|10720.25|0
1651756780000|2022-05-05 13:19:40|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|10719.77|0
1651756800000|2022-05-05 13:20:00|10720.29|10720.29|10720.37|10720.37|10720.37|10720.37|10720.29|10720.29|0
1651756810000|2022-05-05 13:20:10|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|10720.25|0
1651756820000|2022-05-05 13:20:20|10722.09|10722.09|10723.94|10723.94|10723.94|10723.94|10722.09|10722.09|0
1651756830000|2022-05-05 13:20:30|10723.6|10723.6|10724.23|10724.23|10724.23|10724.23|10723.44|10723.44|0
1651756840000|2022-05-05 13:20:40|10724.71|10724.71|10725.68|10725.68|10725.68|10725.68|10724.71|10724.71|0
1651756850000|2022-05-05 13:20:50|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|10726.03|0
1651756870000|2022-05-05 13:21:10|10727|10727|10727|10727|10727|10727|10727|10727|0
1651756880000|2022-05-05 13:21:20|10726|10726|10727.76|10727.76|10727.76|10727.76|10726|10726|0
1651756890000|2022-05-05 13:21:30|10728.48|10728.48|10728.48|10728.48|10728.48|10728.48|10728.48|10728.48|0
1651756900000|2022-05-05 13:21:40|10728.62|10728.62|10728.62|10728.62|10728.62|10728.62|10728.62|10728.62|0
1651756910000|2022-05-05 13:21:50|10728.27|10728.27|10727.99|10727.99|10728.27|10728.27|10727.87|10727.87|0
1651756920000|2022-05-05 13:22:00|10730.92|10730.92|10730.25|10730.25|10730.92|10730.92|10729.94|10729.94|0
1651756930000|2022-05-05 13:22:10|10730.46|10730.46|10730.58|10730.58|10730.58|10730.58|10730.46|10730.46|0
1651756960000|2022-05-05 13:22:40|10730.98|10730.98|10730|10730|10730.98|10730.98|10730|10730|0
1651756970000|2022-05-05 13:22:50|10729.02|10729.02|10725.8|10725.8|10729.02|10729.02|10725.8|10725.8|0
1651756980000|2022-05-05 13:23:00|10725.91|10725.91|10724.84|10724.84|10726.26|10726.26|10724.84|10724.84|0
1651756990000|2022-05-05 13:23:10|10725.14|10725.14|10724.3|10724.3|10725.14|10725.14|10724.3|10724.3|0
1651757000000|2022-05-05 13:23:20|10724.8|10724.8|10724.8|10724.8|10724.8|10724.8|10724.8|10724.8|0
1651757010000|2022-05-05 13:23:30|10724.2|10724.2|10724.2|10724.2|10724.2|10724.2|10724.2|10724.2|0
1651757020000|2022-05-05 13:23:40|10722.78|10722.78|10721.14|10721.14|10722.78|10722.78|10721.14|10721.14|0
1651757030000|2022-05-05 13:23:50|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|10720.98|0
1651757040000|2022-05-05 13:24:00|10721.92|10721.92|10720.08|10720.08|10722.04|10722.04|10720.08|10720.08|0
1651757050000|2022-05-05 13:24:10|10719.61|10719.61|10720.59|10720.59|10720.59|10720.59|10719.61|10719.61|0
1651757060000|2022-05-05 13:24:20|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|10720.72|0
1651757070000|2022-05-05 13:24:30|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|10720.46|0
1651757080000|2022-05-05 13:24:40|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|10719.99|0
1651757100000|2022-05-05 13:25:00|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|10719.64|0
1651757120000|2022-05-05 13:25:20|10717.69|10717.69|10718.16|10718.16|10718.16|10718.16|10717.69|10717.69|0
1651757130000|2022-05-05 13:25:30|10717.77|10717.77|10717.49|10717.49|10717.77|10717.77|10717.1|10717.1|0
1651757140000|2022-05-05 13:25:40|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|10717.02|0
1651757150000|2022-05-05 13:25:50|10716.53|10716.53|10716.53|10716.53|10716.53|10716.53|10716.53|10716.53|0
1651757180000|2022-05-05 13:26:20|10716.18|10716.18|10713.88|10713.88|10716.18|10716.18|10713.88|10713.88|0
1651757190000|2022-05-05 13:26:30|10714.86|10714.86|10714.86|10714.86|10714.86|10714.86|10714.6|10714.6|0
1651757200000|2022-05-05 13:26:40|10714.89|10714.89|10714.77|10714.77|10714.89|10714.89|10714.77|10714.77|0
1651757210000|2022-05-05 13:26:50|10714.08|10714.08|10713.87|10713.87|10714.08|10714.08|10713.87|10713.87|0
1651757220000|2022-05-05 13:27:00|10714.35|10714.35|10713.94|10713.94|10714.35|10714.35|10713.81|10713.81|0
1651757230000|2022-05-05 13:27:10|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|10712.93|0
1651757250000|2022-05-05 13:27:30|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|10713.05|0
1651757280000|2022-05-05 13:28:00|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|0
1651757290000|2022-05-05 13:28:10|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|10712.97|0
1651757310000|2022-05-05 13:28:30|10712.5|10712.5|10712.63|10712.63|10712.63|10712.63|10712.5|10712.5|0
1651757320000|2022-05-05 13:28:40|10714.58|10714.58|10714.58|10714.58|10714.58|10714.58|10714.58|10714.58|0
1651757330000|2022-05-05 13:28:50|10714.38|10714.38|10715.36|10715.36|10715.36|10715.36|10714.38|10714.38|0
1651757340000|2022-05-05 13:29:00|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|0
1651757360000|2022-05-05 13:29:20|10714.14|10714.14|10714.54|10714.54|10714.54|10714.54|10714.14|10714.14|0
1651757370000|2022-05-05 13:29:30|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|10715.02|0
1651757380000|2022-05-05 13:29:40|10714.59|10714.59|10715.08|10715.08|10715.08|10715.08|10714.33|10714.33|0
1651757390000|2022-05-05 13:29:50|10715.77|10715.77|10716.86|10716.86|10716.86|10716.86|10715.77|10715.77|0
1651757400000|2022-05-05 13:30:00|10719.79|10719.79|10718.21|10718.21|10720.31|10720.31|10718.21|10718.21|0
1651757410000|2022-05-05 13:30:10|10717.73|10717.73|10718.56|10718.56|10719.85|10719.85|10717.73|10717.73|0
1651757420000|2022-05-05 13:30:20|10716.26|10716.26|10718.41|10718.41|10718.41|10718.41|10716.26|10716.26|0
1651757430000|2022-05-05 13:30:30|10718.88|10718.88|10720.3|10720.3|10720.33|10720.33|10718.88|10718.88|0
1651757440000|2022-05-05 13:30:40|10719.83|10719.83|10720.38|10720.38|10720.38|10720.38|10719.83|10719.83|0
1651757450000|2022-05-05 13:30:50|10720.17|10720.17|10721.26|10721.26|10721.26|10721.26|10720.17|10720.17|0
1651757460000|2022-05-05 13:31:00|10721.34|10721.34|10718.9|10718.9|10721.54|10721.54|10717.76|10717.76|0
1651757470000|2022-05-05 13:31:10|10717.93|10717.93|10718.47|10718.47|10719.01|10719.01|10717.93|10717.93|0
1651757480000|2022-05-05 13:31:20|10717.67|10717.67|10716.88|10716.88|10718.47|10718.47|10716.88|10716.88|0
1651757490000|2022-05-05 13:31:30|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|10717.08|0
1651757500000|2022-05-05 13:31:40|10718.06|10718.06|10717.08|10717.08|10718.06|10718.06|10717.08|10717.08|0
1651757510000|2022-05-05 13:31:50|10717.02|10717.02|10720.92|10720.92|10720.92|10720.92|10717.02|10717.02|0
1651757520000|2022-05-05 13:32:00|10721.61|10721.61|10720.96|10720.96|10721.61|10721.61|10720.66|10720.66|0
1651757530000|2022-05-05 13:32:10|10721.11|10721.11|10720.16|10720.16|10721.11|10721.11|10720.16|10720.16|0
1651757540000|2022-05-05 13:32:20|10719.69|10719.69|10720.62|10720.62|10720.62|10720.62|10719.69|10719.69|0
1651757550000|2022-05-05 13:32:30|10720.22|10720.22|10719.43|10719.43|10720.22|10720.22|10719.43|10719.43|0
1651757560000|2022-05-05 13:32:40|10719.51|10719.51|10717.58|10717.58|10719.51|10719.51|10717.58|10717.58|0
1651757570000|2022-05-05 13:32:50|10717.45|10717.45|10716.6|10716.6|10717.45|10717.45|10713.96|10713.96|0
1651757580000|2022-05-05 13:33:00|10717.07|10717.07|10715.72|10715.72|10717.07|10717.07|10715.51|10715.51|0
1651757590000|2022-05-05 13:33:10|10714.74|10714.74|10714.74|10714.74|10714.74|10714.74|10714.74|10714.74|0
1651757600000|2022-05-05 13:33:20|10713.63|10713.63|10714.1|10714.1|10714.1|10714.1|10713.15|10713.15|0
1651757610000|2022-05-05 13:33:30|10714.57|10714.57|10714.66|10714.66|10714.66|10714.66|10714.5|10714.5|0
1651757620000|2022-05-05 13:33:40|10714.89|10714.89|10719.09|10719.09|10719.09|10719.09|10714.89|10714.89|0
1651757630000|2022-05-05 13:33:50|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|10718.74|0
1651757640000|2022-05-05 13:34:00|10719.22|10719.22|10719.14|10719.14|10719.22|10719.22|10719.14|10719.14|0
1651757650000|2022-05-05 13:34:10|10719.48|10719.48|10720.46|10720.46|10720.46|10720.46|10719.48|10719.48|0
1651757660000|2022-05-05 13:34:20|10720.86|10720.86|10722.1|10722.1|10722.52|10722.52|10720.78|10720.78|0
1651757670000|2022-05-05 13:34:30|10721.7|10721.7|10722.71|10722.71|10722.71|10722.71|10720.76|10720.76|0
1651757680000|2022-05-05 13:34:40|10722.31|10722.31|10723.76|10723.76|10723.76|10723.76|10722.31|10722.31|0
1651757690000|2022-05-05 13:34:50|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|0
1651757700000|2022-05-05 13:35:00|10724.9|10724.9|10731.72|10731.72|10732.7|10732.7|10724.9|10724.9|0
1651757710000|2022-05-05 13:35:10|10731.51|10731.51|10730.33|10730.33|10731.61|10731.61|10729.72|10729.72|0
1651757720000|2022-05-05 13:35:20|10730.81|10730.81|10733.89|10733.89|10733.89|10733.89|10730.81|10730.81|0
1651757730000|2022-05-05 13:35:30|10733.68|10733.68|10734.6|10734.6|10735.21|10735.21|10733.68|10733.68|0
1651757740000|2022-05-05 13:35:40|10733.6|10733.6|10734.4|10734.4|10735.35|10735.35|10733.6|10733.6|0
1651757750000|2022-05-05 13:35:50|10734.01|10734.01|10734.77|10734.77|10734.77|10734.77|10732.81|10732.81|0
1651757760000|2022-05-05 13:36:00|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|0
1651757770000|2022-05-05 13:36:10|10734.04|10734.04|10734.52|10734.52|10734.52|10734.52|10733.83|10733.83|0
1651757780000|2022-05-05 13:36:20|10734.12|10734.12|10734.32|10734.32|10734.32|10734.32|10733.78|10733.78|0
1651757790000|2022-05-05 13:36:30|10732.37|10732.37|10732.63|10732.63|10732.63|10732.63|10732.37|10732.37|0
1651757800000|2022-05-05 13:36:40|10732.28|10732.28|10730.74|10730.74|10732.28|10732.28|10730.74|10730.74|0
1651757810000|2022-05-05 13:36:50|10730.27|10730.27|10730.76|10730.76|10730.76|10730.76|10730.27|10730.27|0
1651757820000|2022-05-05 13:37:00|10730.26|10730.26|10729.15|10729.15|10730.26|10730.26|10729.15|10729.15|0
1651757830000|2022-05-05 13:37:10|10729.55|10729.55|10728.37|10728.37|10729.55|10729.55|10727.97|10727.97|0
1651757840000|2022-05-05 13:37:20|10728.7|10728.7|10726.99|10726.99|10729.95|10729.95|10726.99|10726.99|0
1651757850000|2022-05-05 13:37:30|10726.83|10726.83|10725.69|10725.69|10726.99|10726.99|10725.69|10725.69|0
1651757860000|2022-05-05 13:37:40|10725.22|10725.22|10723.53|10723.53|10725.22|10725.22|10723.53|10723.53|0
1651757870000|2022-05-05 13:37:50|10723.67|10723.67|10721.84|10721.84|10723.67|10723.67|10721.77|10721.77|0
1651757880000|2022-05-05 13:38:00|10722.04|10722.04|10729.42|10729.42|10729.42|10729.42|10722.04|10722.04|0
1651757890000|2022-05-05 13:38:10|10729.58|10729.58|10729.03|10729.03|10729.58|10729.58|10728.61|10728.61|0
1651757900000|2022-05-05 13:38:20|10728.63|10728.63|10728.66|10728.66|10728.66|10728.66|10726.71|10726.71|0
1651757910000|2022-05-05 13:38:30|10730.08|10730.08|10732.24|10732.24|10732.24|10732.24|10729.88|10729.88|0
1651757920000|2022-05-05 13:38:40|10732.32|10732.32|10732.77|10732.77|10732.77|10732.77|10732.32|10732.32|0
1651757930000|2022-05-05 13:38:50|10732.29|10732.29|10732.27|10732.27|10732.29|10732.29|10731.66|10731.66|0
1651757940000|2022-05-05 13:39:00|10732.61|10732.61|10732.65|10732.65|10732.65|10732.65|10732.54|10732.54|0
1651757950000|2022-05-05 13:39:10|10733.13|10733.13|10737.26|10737.26|10737.26|10737.26|10733.13|10733.13|0
1651757960000|2022-05-05 13:39:20|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|10736.79|0
1651757970000|2022-05-05 13:39:30|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|10737.05|0
1651757980000|2022-05-05 13:39:40|10736.7|10736.7|10736.54|10736.54|10737.17|10737.17|10736.54|10736.54|0
1651757990000|2022-05-05 13:39:50|10737.01|10737.01|10736.62|10736.62|10737.01|10737.01|10736.62|10736.62|0
1651758000000|2022-05-05 13:40:00|10737.56|10737.56|10737.09|10737.09|10737.56|10737.56|10737.09|10737.09|0
1651758010000|2022-05-05 13:40:10|10739.04|10739.04|10739.04|10739.04|10739.04|10739.04|10739.04|10739.04|0
1651758020000|2022-05-05 13:40:20|10738.57|10738.57|10733.77|10733.77|10738.57|10738.57|10733.77|10733.77|0
1651758030000|2022-05-05 13:40:30|10733.37|10733.37|10734.71|10734.71|10734.71|10734.71|10733.37|10733.37|0
1651758060000|2022-05-05 13:41:00|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|10734.64|0
1651758070000|2022-05-05 13:41:10|10735.15|10735.15|10733.47|10733.47|10735.38|10735.38|10732.68|10732.68|0
1651758080000|2022-05-05 13:41:20|10732.68|10732.68|10732.56|10732.56|10733.67|10733.67|10732.34|10732.34|0
1651758090000|2022-05-05 13:41:30|10732.08|10732.08|10732.56|10732.56|10732.56|10732.56|10732.08|10732.08|0
1651758100000|2022-05-05 13:41:40|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|10734.51|0
1651758110000|2022-05-05 13:41:50|10734.98|10734.98|10735.98|10735.98|10736.32|10736.32|10734.98|10734.98|0
1651758120000|2022-05-05 13:42:00|10736.11|10736.11|10736.81|10736.81|10737.05|10737.05|10735.72|10735.72|0
1651758130000|2022-05-05 13:42:10|10735.87|10735.87|10735.18|10735.18|10735.98|10735.98|10735.18|10735.18|0
1651758140000|2022-05-05 13:42:20|10734.38|10734.38|10732.43|10732.43|10734.38|10734.38|10732.43|10732.43|0
1651758170000|2022-05-05 13:42:50|10731.96|10731.96|10732.07|10732.07|10732.07|10732.07|10731.96|10731.96|0
1651758190000|2022-05-05 13:43:10|10731.94|10731.94|10730.23|10730.23|10732.41|10732.41|10730.23|10730.23|0
1651758200000|2022-05-05 13:43:20|10730.02|10730.02|10729.11|10729.11|10730.02|10730.02|10729.11|10729.11|0
1651758210000|2022-05-05 13:43:30|10728.71|10728.71|10729.37|10729.37|10729.37|10729.37|10728.24|10728.24|0
1651758220000|2022-05-05 13:43:40|10729.28|10729.28|10728.31|10728.31|10729.28|10729.28|10728.31|10728.31|0
1651758230000|2022-05-05 13:43:50|10727.84|10727.84|10725.58|10725.58|10727.84|10727.84|10725.45|10725.45|0
1651758240000|2022-05-05 13:44:00|10725.65|10725.65|10727.05|10727.05|10727.17|10727.17|10725.65|10725.65|0
1651758250000|2022-05-05 13:44:10|10726.57|10726.57|10725.12|10725.12|10726.57|10726.57|10724.65|10724.65|0
1651758270000|2022-05-05 13:44:30|10725.92|10725.92|10725.64|10725.64|10725.92|10725.92|10725.64|10725.64|0
1651758280000|2022-05-05 13:44:40|10725.17|10725.17|10724.51|10724.51|10725.38|10725.38|10724.51|10724.51|0
1651758290000|2022-05-05 13:44:50|10723.56|10723.56|10723.28|10723.28|10723.56|10723.56|10723.28|10723.28|0
1651758300000|2022-05-05 13:45:00|10725.24|10725.24|10726.16|10726.16|10726.66|10726.66|10725.24|10725.24|0
1651758310000|2022-05-05 13:45:10|10726.67|10726.67|10726.25|10726.25|10727.87|10727.87|10726.25|10726.25|0
1651758320000|2022-05-05 13:45:20|10726.6|10726.6|10726.2|10726.2|10726.6|10726.6|10726.2|10726.2|0
1651758330000|2022-05-05 13:45:30|10726.08|10726.08|10725.85|10725.85|10726.08|10726.08|10725.85|10725.85|0
1651758340000|2022-05-05 13:45:40|10725.45|10725.45|10724.48|10724.48|10725.45|10725.45|10723.5|10723.5|0
1651758350000|2022-05-05 13:45:50|10724|10724|10724.48|10724.48|10724.48|10724.48|10724|10724|0
1651758360000|2022-05-05 13:46:00|10724|10724|10724.33|10724.33|10724.33|10724.33|10723.53|10723.53|0
1651758370000|2022-05-05 13:46:10|10722.37|10722.37|10722.83|10722.83|10723.35|10723.35|10722.37|10722.37|0
1651758380000|2022-05-05 13:46:20|10723.09|10723.09|10724.62|10724.62|10725.01|10725.01|10723.09|10723.09|0
1651758390000|2022-05-05 13:46:30|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|0
1651758410000|2022-05-05 13:46:50|10724.95|10724.95|10723.51|10723.51|10724.95|10724.95|10723.51|10723.51|0
1651758420000|2022-05-05 13:47:00|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|0
1651758430000|2022-05-05 13:47:10|10722.64|10722.64|10722.55|10722.55|10722.64|10722.64|10722.55|10722.55|0
1651758440000|2022-05-05 13:47:20|10723.02|10723.02|10722.46|10722.46|10723.02|10723.02|10722.46|10722.46|0
1651758450000|2022-05-05 13:47:30|10722.54|10722.54|10721.39|10721.39|10722.54|10722.54|10721.39|10721.39|0
1651758460000|2022-05-05 13:47:40|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|10721.47|0
1651758470000|2022-05-05 13:47:50|10724.4|10724.4|10723.72|10723.72|10724.4|10724.4|10723.72|10723.72|0
1651758480000|2022-05-05 13:48:00|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|10723.5|0
1651758490000|2022-05-05 13:48:10|10723.1|10723.1|10719.66|10719.66|10723.1|10723.1|10719.66|10719.66|0
1651758500000|2022-05-05 13:48:20|10719.31|10719.31|10719.79|10719.79|10720.26|10720.26|10718.97|10718.97|0
1651758510000|2022-05-05 13:48:30|10719.9|10719.9|10719.62|10719.62|10719.9|10719.9|10719.62|10719.62|0
1651758520000|2022-05-05 13:48:40|10719.42|10719.42|10721.85|10721.85|10721.85|10721.85|10719.42|10719.42|0
1651758530000|2022-05-05 13:48:50|10722.24|10722.24|10722.17|10722.17|10723.11|10723.11|10722.17|10722.17|0
1651758540000|2022-05-05 13:49:00|10721.7|10721.7|10722.17|10722.17|10722.17|10722.17|10721.7|10721.7|0
1651758550000|2022-05-05 13:49:10|10722.05|10722.05|10721.82|10721.82|10722.05|10722.05|10721.82|10721.82|0
1651758560000|2022-05-05 13:49:20|10721.7|10721.7|10721.19|10721.19|10721.7|10721.7|10721.19|10721.19|0
1651758570000|2022-05-05 13:49:30|10720.24|10720.24|10718.92|10718.92|10720.37|10720.37|10718.92|10718.92|0
1651758580000|2022-05-05 13:49:40|10718.71|10718.71|10718.58|10718.58|10718.71|10718.71|10718.58|10718.58|0
1651758590000|2022-05-05 13:49:50|10719.09|10719.09|10716.77|10716.77|10719.09|10719.09|10716.77|10716.77|0
1651758600000|2022-05-05 13:50:00|10716.29|10716.29|10715.63|10715.63|10716.64|10716.64|10715.63|10715.63|0
1651758610000|2022-05-05 13:50:10|10717.56|10717.56|10717.9|10717.9|10717.9|10717.9|10717.56|10717.56|0
1651758620000|2022-05-05 13:50:20|10718.03|10718.03|10717.69|10717.69|10718.03|10718.03|10717.69|10717.69|0
1651758640000|2022-05-05 13:50:40|10718.67|10718.67|10719.22|10719.22|10719.22|10719.22|10718.67|10718.67|0
1651758650000|2022-05-05 13:50:50|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|0
1651758660000|2022-05-05 13:51:00|10718.17|10718.17|10717.2|10717.2|10718.17|10718.17|10717.2|10717.2|0
1651758670000|2022-05-05 13:51:10|10717.68|10717.68|10718.86|10718.86|10718.86|10718.86|10717.68|10717.68|0
1651758680000|2022-05-05 13:51:20|10718.98|10718.98|10718|10718|10718.98|10718.98|10718|10718|0
1651758690000|2022-05-05 13:51:30|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|0
1651758700000|2022-05-05 13:51:40|10717.57|10717.57|10715.41|10715.41|10717.57|10717.57|10715.41|10715.41|0
1651758710000|2022-05-05 13:51:50|10715.75|10715.75|10715.75|10715.75|10715.75|10715.75|10715.75|10715.75|0
1651758720000|2022-05-05 13:52:00|10715.28|10715.28|10717.08|10717.08|10717.08|10717.08|10715.28|10715.28|0
1651758730000|2022-05-05 13:52:10|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|0
1651758740000|2022-05-05 13:52:20|10717.08|10717.08|10716.86|10716.86|10717.55|10717.55|10716.86|10716.86|0
1651758750000|2022-05-05 13:52:30|10717.2|10717.2|10718.62|10718.62|10718.62|10718.62|10717.2|10717.2|0
1651758760000|2022-05-05 13:52:40|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|10718.97|0
1651758770000|2022-05-05 13:52:50|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|10719.94|0
1651758780000|2022-05-05 13:53:00|10719.26|10719.26|10719.26|10719.26|10719.26|10719.26|10719.26|10719.26|0
1651758790000|2022-05-05 13:53:10|10718.91|10718.91|10717.46|10717.46|10718.91|10718.91|10717.46|10717.46|0
1651758800000|2022-05-05 13:53:20|10717.81|10717.81|10717.55|10717.55|10718.28|10718.28|10717.08|10717.08|0
1651758810000|2022-05-05 13:53:30|10717.08|10717.08|10720.1|10720.1|10720.1|10720.1|10717.08|10717.08|0
1651758820000|2022-05-05 13:53:40|10720.27|10720.27|10719.29|10719.29|10720.27|10720.27|10719.29|10719.29|0
1651758830000|2022-05-05 13:53:50|10719.14|10719.14|10719.75|10719.75|10719.75|10719.75|10719.14|10719.14|0
1651758840000|2022-05-05 13:54:00|10719.55|10719.55|10718.28|10718.28|10719.55|10719.55|10718.23|10718.23|0
1651758850000|2022-05-05 13:54:10|10719.07|10719.07|10719.07|10719.07|10719.07|10719.07|10719.07|10719.07|0
1651758860000|2022-05-05 13:54:20|10718.92|10718.92|10718.29|10718.29|10718.92|10718.92|10718.29|10718.29|0
1651758870000|2022-05-05 13:54:30|10718.17|10718.17|10718.97|10718.97|10718.97|10718.97|10718.17|10718.17|0
1651758880000|2022-05-05 13:54:40|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|10718.57|0
1651758890000|2022-05-05 13:54:50|10718.78|10718.78|10718.23|10718.23|10718.78|10718.78|10718.23|10718.23|0
1651758900000|2022-05-05 13:55:00|10717.83|10717.83|10716.78|10716.78|10717.83|10717.83|10715.91|10715.91|0
1651758910000|2022-05-05 13:55:10|10716.31|10716.31|10717.03|10717.03|10717.18|10717.18|10716.31|10716.31|0
1651758920000|2022-05-05 13:55:20|10718.44|10718.44|10714.88|10714.88|10718.44|10718.44|10714.88|10714.88|0
1651758930000|2022-05-05 13:55:30|10713.46|10713.46|10710.37|10710.37|10714.52|10714.52|10710.37|10710.37|0
1651758940000|2022-05-05 13:55:40|10710.84|10710.84|10710.42|10710.42|10711.53|10711.53|10710.11|10710.11|0
1651758950000|2022-05-05 13:55:50|10711.11|10711.11|10709.37|10709.37|10711.11|10711.11|10709.37|10709.37|0
1651758960000|2022-05-05 13:56:00|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|10709.53|0
1651758970000|2022-05-05 13:56:10|10709.05|10709.05|10708.31|10708.31|10709.05|10709.05|10707.84|10707.84|0
1651758980000|2022-05-05 13:56:20|10707.84|10707.84|10707.47|10707.47|10707.84|10707.84|10707.47|10707.47|0
1651758990000|2022-05-05 13:56:30|10707.95|10707.95|10704.7|10704.7|10707.95|10707.95|10704.7|10704.7|0
1651759000000|2022-05-05 13:56:40|10704.23|10704.23|10704.62|10704.62|10704.78|10704.78|10704.23|10704.23|0
1651759010000|2022-05-05 13:56:50|10705.6|10705.6|10707.15|10707.15|10707.15|10707.15|10705.6|10705.6|0
1651759020000|2022-05-05 13:57:00|10705.2|10705.2|10705.67|10705.67|10705.67|10705.67|10705.2|10705.2|0
1651759030000|2022-05-05 13:57:10|10706.01|10706.01|10705.42|10705.42|10706.03|10706.03|10704.73|10704.73|0
1651759040000|2022-05-05 13:57:20|10705.26|10705.26|10703.85|10703.85|10705.26|10705.26|10703.85|10703.85|0
1651759050000|2022-05-05 13:57:30|10703.16|10703.16|10702.69|10702.69|10703.16|10703.16|10702.69|10702.69|0
1651759060000|2022-05-05 13:57:40|10701.74|10701.74|10701.61|10701.61|10701.74|10701.74|10701.27|10701.27|0
1651759080000|2022-05-05 13:58:00|10701.73|10701.73|10701.73|10701.73|10701.73|10701.73|10701.73|10701.73|0
1651759090000|2022-05-05 13:58:10|10702.2|10702.2|10702.3|10702.3|10702.67|10702.67|10701.32|10701.32|0
1651759100000|2022-05-05 13:58:20|10703.28|10703.28|10702.86|10702.86|10703.28|10703.28|10702.86|10702.86|0
1651759110000|2022-05-05 13:58:30|10703.33|10703.33|10705.25|10705.25|10705.52|10705.52|10703.13|10703.13|0
1651759120000|2022-05-05 13:58:40|10704.78|10704.78|10705.71|10705.71|10705.71|10705.71|10704.77|10704.77|0
1651759130000|2022-05-05 13:58:50|10704.74|10704.74|10704.26|10704.26|10704.74|10704.74|10704.26|10704.26|0
1651759140000|2022-05-05 13:59:00|10704.17|10704.17|10703.26|10703.26|10704.68|10704.68|10703.26|10703.26|0
1651759150000|2022-05-05 13:59:10|10704.2|10704.2|10703.73|10703.73|10704.2|10704.2|10703.73|10703.73|0
1651759160000|2022-05-05 13:59:20|10703.53|10703.53|10703.18|10703.18|10703.53|10703.53|10703.18|10703.18|0
1651759170000|2022-05-05 13:59:30|10704.12|10704.12|10704.92|10704.92|10704.92|10704.92|10703.78|10703.78|0
1651759180000|2022-05-05 13:59:40|10705.39|10705.39|10702.67|10702.67|10705.39|10705.39|10702.67|10702.67|0
1651759190000|2022-05-05 13:59:50|10702.6|10702.6|10702.24|10702.24|10702.9|10702.9|10701.77|10701.77|0
1651759200000|2022-05-05 14:00:00|10700.32|10700.32|10702.79|10702.79|10703.33|10703.33|10700.32|10700.32|0
1651759210000|2022-05-05 14:00:10|10702.91|10702.91|10703.5|10703.5|10703.5|10703.5|10702.62|10702.62|0
1651759220000|2022-05-05 14:00:20|10703.97|10703.97|10703.78|10703.78|10703.99|10703.99|10703.78|10703.78|0
1651759230000|2022-05-05 14:00:30|10704.35|10704.35|10705.04|10705.04|10705.04|10705.04|10704.08|10704.08|0
1651759240000|2022-05-05 14:00:40|10704.57|10704.57|10705.16|10705.16|10706.78|10706.78|10704.57|10704.57|0
1651759250000|2022-05-05 14:00:50|10704.47|10704.47|10701.23|10701.23|10704.47|10704.47|10701.23|10701.23|0
1651759260000|2022-05-05 14:01:00|10701.65|10701.65|10700.61|10700.61|10703.19|10703.19|10700.2|10700.2|0
1651759270000|2022-05-05 14:01:10|10701|10701|10700|10700|10701|10701|10700|10700|0
1651759280000|2022-05-05 14:01:20|10699.77|10699.77|10698.67|10698.67|10699.77|10699.77|10698.67|10698.67|0
1651759290000|2022-05-05 14:01:30|10698.53|10698.53|10696.27|10696.27|10698.53|10698.53|10696.27|10696.27|0
1651759300000|2022-05-05 14:01:40|10698.7|10698.7|10698.52|10698.52|10699.39|10699.39|10698.19|10698.19|0
1651759310000|2022-05-05 14:01:50|10699.5|10699.5|10699.08|10699.08|10699.59|10699.59|10699.08|10699.08|0
1651759320000|2022-05-05 14:02:00|10697.71|10697.71|10693.11|10693.11|10697.71|10697.71|10693.11|10693.11|0
1651759330000|2022-05-05 14:02:10|10693.46|10693.46|10693.1|10693.1|10693.46|10693.46|10693.1|10693.1|0
1651759340000|2022-05-05 14:02:20|10692.84|10692.84|10692.72|10692.72|10692.84|10692.84|10692.72|10692.72|0
1651759350000|2022-05-05 14:02:30|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|0
1651759360000|2022-05-05 14:02:40|10692.04|10692.04|10691.43|10691.43|10692.04|10692.04|10691.43|10691.43|0
1651759370000|2022-05-05 14:02:50|10691.93|10691.93|10691.46|10691.46|10691.93|10691.93|10691.46|10691.46|0
1651759380000|2022-05-05 14:03:00|10691.86|10691.86|10690.44|10690.44|10691.86|10691.86|10690.44|10690.44|0
1651759390000|2022-05-05 14:03:10|10690.86|10690.86|10691.95|10691.95|10691.95|10691.95|10690.86|10690.86|0
1651759400000|2022-05-05 14:03:20|10691.84|10691.84|10690.39|10690.39|10691.84|10691.84|10690.39|10690.39|0
1651759410000|2022-05-05 14:03:30|10690.62|10690.62|10689.42|10689.42|10690.62|10690.62|10689.42|10689.42|0
1651759420000|2022-05-05 14:03:40|10689.29|10689.29|10689.58|10689.58|10689.81|10689.81|10689.17|10689.17|0
1651759430000|2022-05-05 14:03:50|10688.6|10688.6|10687.86|10687.86|10688.6|10688.6|10687.78|10687.78|0
1651759440000|2022-05-05 14:04:00|10687.39|10687.39|10687.77|10687.77|10687.91|10687.91|10686.94|10686.94|0
1651759450000|2022-05-05 14:04:10|10687.3|10687.3|10686.64|10686.64|10687.3|10687.3|10686.3|10686.3|0
1651759460000|2022-05-05 14:04:20|10685.66|10685.66|10683.25|10683.25|10685.66|10685.66|10683.25|10683.25|0
1651759470000|2022-05-05 14:04:30|10682.9|10682.9|10682.48|10682.48|10682.9|10682.9|10682.48|10682.48|0
1651759480000|2022-05-05 14:04:40|10682.88|10682.88|10682.52|10682.52|10683|10683|10682.52|10682.52|0
1651759490000|2022-05-05 14:04:50|10682.92|10682.92|10679.88|10679.88|10682.92|10682.92|10679.88|10679.88|0
1651759500000|2022-05-05 14:05:00|10679.79|10679.79|10676.91|10676.91|10679.79|10679.79|10676.91|10676.91|0
1651759510000|2022-05-05 14:05:10|10676.8|10676.8|10675.82|10675.82|10676.8|10676.8|10675.82|10675.82|0
1651759520000|2022-05-05 14:05:20|10675.7|10675.7|10676.77|10676.77|10677.13|10677.13|10675.45|10675.45|0
1651759530000|2022-05-05 14:05:30|10676.6|10676.6|10676.29|10676.29|10676.6|10676.6|10675.94|10675.94|0
1651759540000|2022-05-05 14:05:40|10678.24|10678.24|10679.99|10679.99|10679.99|10679.99|10678.13|10678.13|0
1651759550000|2022-05-05 14:05:50|10680.67|10680.67|10681.39|10681.39|10682.12|10682.12|10680.67|10680.67|0
1651759560000|2022-05-05 14:06:00|10681.26|10681.26|10681.33|10681.33|10682.31|10682.31|10681.26|10681.26|0
1651759570000|2022-05-05 14:06:10|10681.81|10681.81|10683.52|10683.52|10683.52|10683.52|10681.81|10681.81|0
1651759580000|2022-05-05 14:06:20|10683.01|10683.01|10682.75|10682.75|10683.22|10683.22|10682.75|10682.75|0
1651759590000|2022-05-05 14:06:30|10683.01|10683.01|10683.99|10683.99|10683.99|10683.99|10683.01|10683.01|0
1651759600000|2022-05-05 14:06:40|10683.83|10683.83|10684.23|10684.23|10684.23|10684.23|10683.83|10683.83|0
1651759610000|2022-05-05 14:06:50|10684.46|10684.46|10685.85|10685.85|10685.85|10685.85|10684.46|10684.46|0
1651759620000|2022-05-05 14:07:00|10686.4|10686.4|10686.08|10686.08|10686.4|10686.4|10686.08|10686.08|0
1651759630000|2022-05-05 14:07:10|10685.6|10685.6|10686.51|10686.51|10686.58|10686.58|10685.13|10685.13|0
1651759640000|2022-05-05 14:07:20|10686.9|10686.9|10686.79|10686.79|10687.3|10687.3|10686.11|10686.11|0
1651759650000|2022-05-05 14:07:30|10686.58|10686.58|10685.19|10685.19|10686.58|10686.58|10685.19|10685.19|0
1651759660000|2022-05-05 14:07:40|10684.24|10684.24|10684.11|10684.11|10684.24|10684.24|10683.81|10683.81|0
1651759670000|2022-05-05 14:07:50|10682.63|10682.63|10682.26|10682.26|10682.63|10682.63|10682.18|10682.18|0
1651759680000|2022-05-05 14:08:00|10681.95|10681.95|10680.15|10680.15|10681.95|10681.95|10680.03|10680.03|0
1651759690000|2022-05-05 14:08:10|10680.02|10680.02|10678.06|10678.06|10680.02|10680.02|10678|10678|0
1651759700000|2022-05-05 14:08:20|10677.27|10677.27|10677.68|10677.68|10677.68|10677.68|10676.93|10676.93|0
1651759710000|2022-05-05 14:08:30|10677.53|10677.53|10677.83|10677.83|10677.83|10677.83|10677.03|10677.03|0
1651759720000|2022-05-05 14:08:40|10677.43|10677.43|10676.49|10676.49|10678.12|10678.12|10676.49|10676.49|0
1651759730000|2022-05-05 14:08:50|10676.25|10676.25|10673.35|10673.35|10676.25|10676.25|10673.33|10673.33|0
1651759740000|2022-05-05 14:09:00|10672.37|10672.37|10673.79|10673.79|10673.79|10673.79|10672.37|10672.37|0
1651759750000|2022-05-05 14:09:10|10674.14|10674.14|10675.8|10675.8|10675.8|10675.8|10674.14|10674.14|0
1651759760000|2022-05-05 14:09:20|10676.77|10676.77|10677.83|10677.83|10677.83|10677.83|10676.77|10676.77|0
1651759770000|2022-05-05 14:09:30|10678.23|10678.23|10677.3|10677.3|10678.23|10678.23|10677.3|10677.3|0
1651759780000|2022-05-05 14:09:40|10676.32|10676.32|10677.49|10677.49|10677.49|10677.49|10675.24|10675.24|0
1651759790000|2022-05-05 14:09:50|10676.69|10676.69|10676.69|10676.69|10676.69|10676.69|10676.69|10676.69|0
1651759800000|2022-05-05 14:10:00|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|10676.77|0
1651759810000|2022-05-05 14:10:10|10677.71|10677.71|10679.36|10679.36|10679.36|10679.36|10677.71|10677.71|0
1651759820000|2022-05-05 14:10:20|10679.83|10679.83|10679.5|10679.5|10680.3|10680.3|10679.1|10679.1|0
1651759830000|2022-05-05 14:10:30|10680.92|10680.92|10681.46|10681.46|10681.94|10681.94|10680.92|10680.92|0
1651759840000|2022-05-05 14:10:40|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|10681.35|0
1651759850000|2022-05-05 14:10:50|10680.87|10680.87|10678.58|10678.58|10680.87|10680.87|10678.58|10678.58|0
1651759860000|2022-05-05 14:11:00|10678.47|10678.47|10677.74|10677.74|10678.47|10678.47|10676.95|10676.95|0
1651759870000|2022-05-05 14:11:10|10677.34|10677.34|10678.32|10678.32|10679.11|10679.11|10677.34|10677.34|0
1651759880000|2022-05-05 14:11:20|10677.85|10677.85|10677.68|10677.68|10678.24|10678.24|10677.56|10677.56|0
1651759890000|2022-05-05 14:11:30|10677.8|10677.8|10677.8|10677.8|10677.8|10677.8|10677.69|10677.69|0
1651759900000|2022-05-05 14:11:40|10678|10678|10678.7|10678.7|10678.82|10678.82|10677.4|10677.4|0
1651759910000|2022-05-05 14:11:50|10678.36|10678.36|10673.68|10673.68|10678.36|10678.36|10673.68|10673.68|0
1651759920000|2022-05-05 14:12:00|10675.1|10675.1|10676.76|10676.76|10677.78|10677.78|10675.1|10675.1|0
1651759930000|2022-05-05 14:12:10|10676.96|10676.96|10677.94|10677.94|10677.94|10677.94|10676.96|10676.96|0
1651759940000|2022-05-05 14:12:20|10678.41|10678.41|10678.75|10678.75|10678.88|10678.88|10678.41|10678.41|0
1651759950000|2022-05-05 14:12:30|10678.28|10678.28|10678.73|10678.73|10678.92|10678.92|10678.28|10678.28|0
1651759960000|2022-05-05 14:12:40|10678.94|10678.94|10678.34|10678.34|10678.94|10678.94|10678.34|10678.34|0
1651759970000|2022-05-05 14:12:50|10678.14|10678.14|10678.73|10678.73|10678.73|10678.73|10678.14|10678.14|0
1651759980000|2022-05-05 14:13:00|10678.8|10678.8|10676.37|10676.37|10678.88|10678.88|10676.37|10676.37|0
1651759990000|2022-05-05 14:13:10|10677.16|10677.16|10677.16|10677.16|10677.16|10677.16|10676.76|10676.76|0
1651760000000|2022-05-05 14:13:20|10677.42|10677.42|10677.83|10677.83|10677.83|10677.83|10677.42|10677.42|0
1651760010000|2022-05-05 14:13:30|10677.71|10677.71|10678.76|10678.76|10678.88|10678.88|10677.71|10677.71|0
1651760020000|2022-05-05 14:13:40|10679.23|10679.23|10679.32|10679.32|10679.79|10679.79|10679.23|10679.23|0
1651760030000|2022-05-05 14:13:50|10679.79|10679.79|10681.49|10681.49|10681.49|10681.49|10679.62|10679.62|0
1651760040000|2022-05-05 14:14:00|10680.55|10680.55|10678.93|10678.93|10680.55|10680.55|10678.93|10678.93|0
1651760050000|2022-05-05 14:14:10|10679.07|10679.07|10681.18|10681.18|10681.18|10681.18|10679.07|10679.07|0
1651760070000|2022-05-05 14:14:30|10681.65|10681.65|10681.65|10681.65|10681.65|10681.65|10681.65|10681.65|0
1651760080000|2022-05-05 14:14:40|10681.5|10681.5|10682.64|10682.64|10682.64|10682.64|10680.56|10680.56|0
1651760090000|2022-05-05 14:14:50|10684.06|10684.06|10683.08|10683.08|10684.06|10684.06|10683.08|10683.08|0
1651760100000|2022-05-05 14:15:00|10683.21|10683.21|10683.34|10683.34|10683.34|10683.34|10683.21|10683.21|0
1651760110000|2022-05-05 14:15:10|10682.87|10682.87|10680.62|10680.62|10682.88|10682.88|10680.62|10680.62|0
1651760120000|2022-05-05 14:15:20|10680.41|10680.41|10679.85|10679.85|10680.41|10680.41|10679.85|10679.85|0
1651760130000|2022-05-05 14:15:30|10680.09|10680.09|10675.89|10675.89|10680.09|10680.09|10675.89|10675.89|0
1651760140000|2022-05-05 14:15:40|10675.72|10675.72|10674.06|10674.06|10675.72|10675.72|10673.57|10673.57|0
1651760150000|2022-05-05 14:15:50|10673.94|10673.94|10673.78|10673.78|10673.94|10673.94|10673.78|10673.78|0
1651760160000|2022-05-05 14:16:00|10674.04|10674.04|10674.38|10674.38|10674.38|10674.38|10673.83|10673.83|0
1651760170000|2022-05-05 14:16:10|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|10674.07|0
1651760180000|2022-05-05 14:16:20|10673.6|10673.6|10673.47|10673.47|10673.6|10673.6|10673.47|10673.47|0
1651760190000|2022-05-05 14:16:30|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|0
1651760200000|2022-05-05 14:16:40|10672.02|10672.02|10672.49|10672.49|10672.49|10672.49|10672.02|10672.02|0
1651760210000|2022-05-05 14:16:50|10672.99|10672.99|10670.97|10670.97|10672.99|10672.99|10670.97|10670.97|0
1651760220000|2022-05-05 14:17:00|10670.76|10670.76|10668.12|10668.12|10670.76|10670.76|10668.12|10668.12|0
1651760230000|2022-05-05 14:17:10|10668.59|10668.59|10670.75|10670.75|10670.75|10670.75|10668.59|10668.59|0
1651760240000|2022-05-05 14:17:20|10670.41|10670.41|10671.21|10671.21|10671.21|10671.21|10670.41|10670.41|0
1651760250000|2022-05-05 14:17:30|10671.33|10671.33|10669.19|10669.19|10671.33|10671.33|10669.19|10669.19|0
1651760260000|2022-05-05 14:17:40|10668.68|10668.68|10668.6|10668.6|10668.73|10668.73|10667.38|10667.38|0
1651760270000|2022-05-05 14:17:50|10668.87|10668.87|10669.64|10669.64|10669.64|10669.64|10668.66|10668.66|0
1651760280000|2022-05-05 14:18:00|10669.84|10669.84|10669.36|10669.36|10669.84|10669.84|10669.36|10669.36|0
1651760290000|2022-05-05 14:18:10|10669.84|10669.84|10669.13|10669.13|10669.84|10669.84|10669.13|10669.13|0
1651760310000|2022-05-05 14:18:30|10669.61|10669.61|10669.26|10669.26|10669.61|10669.61|10669.26|10669.26|0
1651760320000|2022-05-05 14:18:40|10669.61|10669.61|10668.89|10668.89|10669.61|10669.61|10668.73|10668.73|0
1651760330000|2022-05-05 14:18:50|10668.72|10668.72|10669.12|10669.12|10669.12|10669.12|10668.72|10668.72|0
1651760350000|2022-05-05 14:19:10|10668.14|10668.14|10666.82|10666.82|10668.14|10668.14|10666.82|10666.82|0
1651760360000|2022-05-05 14:19:20|10667.29|10667.29|10668|10668|10668.21|10668.21|10667.29|10667.29|0
1651760370000|2022-05-05 14:19:30|10668.03|10668.03|10667.68|10667.68|10668.03|10668.03|10667.68|10667.68|0
1651760380000|2022-05-05 14:19:40|10667.57|10667.57|10668.19|10668.19|10668.35|10668.35|10667.37|10667.37|0
1651760390000|2022-05-05 14:19:50|10668.3|10668.3|10667.7|10667.7|10668.3|10668.3|10667.55|10667.55|0
1651760400000|2022-05-05 14:20:00|10668.09|10668.09|10668.3|10668.3|10668.3|10668.3|10668.09|10668.09|0
1651760410000|2022-05-05 14:20:10|10669.28|10669.28|10668.7|10668.7|10669.28|10669.28|10668.7|10668.7|0
1651760420000|2022-05-05 14:20:20|10668.23|10668.23|10666.13|10666.13|10668.23|10668.23|10666.13|10666.13|0
1651760430000|2022-05-05 14:20:30|10665.66|10665.66|10662.91|10662.91|10665.66|10665.66|10662.7|10662.7|0
1651760440000|2022-05-05 14:20:40|10662.63|10662.63|10661.9|10661.9|10662.63|10662.63|10661.63|10661.63|0
1651760450000|2022-05-05 14:20:50|10660.48|10660.48|10660.01|10660.01|10660.48|10660.48|10660.01|10660.01|0
1651760460000|2022-05-05 14:21:00|10659.03|10659.03|10660.18|10660.18|10660.18|10660.18|10658.49|10658.49|0
1651760470000|2022-05-05 14:21:10|10660.06|10660.06|10659.95|10659.95|10660.06|10660.06|10659.95|10659.95|0
1651760480000|2022-05-05 14:21:20|10660.04|10660.04|10659.92|10659.92|10660.04|10660.04|10659.58|10659.58|0
1651760490000|2022-05-05 14:21:30|10660.4|10660.4|10659.78|10659.78|10660.4|10660.4|10659.78|10659.78|0
1651760510000|2022-05-05 14:21:50|10660.18|10660.18|10660.57|10660.57|10660.57|10660.57|10660.18|10660.18|0
1651760520000|2022-05-05 14:22:00|10659.31|10659.31|10658.32|10658.32|10659.31|10659.31|10657.58|10657.58|0
1651760530000|2022-05-05 14:22:10|10658.12|10658.12|10657.86|10657.86|10658.12|10658.12|10657.86|10657.86|0
1651760540000|2022-05-05 14:22:20|10657.39|10657.39|10657.3|10657.3|10657.39|10657.39|10657.18|10657.18|0
1651760550000|2022-05-05 14:22:30|10656.83|10656.83|10651.97|10651.97|10656.83|10656.83|10651.5|10651.5|0
1651760560000|2022-05-05 14:22:40|10651.63|10651.63|10651.31|10651.31|10651.63|10651.63|10650.91|10650.91|0
1651760570000|2022-05-05 14:22:50|10651.05|10651.05|10647.58|10647.58|10651.05|10651.05|10647.58|10647.58|0
1651760580000|2022-05-05 14:23:00|10647.32|10647.32|10648.63|10648.63|10648.9|10648.9|10647.32|10647.32|0
1651760590000|2022-05-05 14:23:10|10648.37|10648.37|10648.51|10648.51|10648.63|10648.63|10648.37|10648.37|0
1651760600000|2022-05-05 14:23:20|10648.03|10648.03|10647.82|10647.82|10648.03|10648.03|10647.61|10647.61|0
1651760610000|2022-05-05 14:23:30|10646.84|10646.84|10645.61|10645.61|10646.84|10646.84|10645.13|10645.13|0
1651760620000|2022-05-05 14:23:40|10645.41|10645.41|10646.39|10646.39|10646.39|10646.39|10645.1|10645.1|0
1651760630000|2022-05-05 14:23:50|10646.86|10646.86|10647.55|10647.55|10647.55|10647.55|10646.39|10646.39|0
1651760640000|2022-05-05 14:24:00|10647.46|10647.46|10646.98|10646.98|10647.46|10647.46|10646.71|10646.71|0
1651760650000|2022-05-05 14:24:10|10647.05|10647.05|10647.37|10647.37|10647.37|10647.37|10647.05|10647.05|0
1651760660000|2022-05-05 14:24:20|10647.57|10647.57|10647.02|10647.02|10647.57|10647.57|10646.39|10646.39|0
1651760670000|2022-05-05 14:24:30|10646.04|10646.04|10646.11|10646.11|10646.51|10646.51|10646.04|10646.04|0
1651760680000|2022-05-05 14:24:40|10646.23|10646.23|10646.02|10646.02|10646.23|10646.23|10646.02|10646.02|0
1651760690000|2022-05-05 14:24:50|10645.9|10645.9|10645.9|10645.9|10646.02|10646.02|10645.9|10645.9|0
1651760700000|2022-05-05 14:25:00|10645.83|10645.83|10645.57|10645.57|10645.83|10645.83|10645.57|10645.57|0
1651760710000|2022-05-05 14:25:10|10645.17|10645.17|10644.06|10644.06|10645.17|10645.17|10644.06|10644.06|0
1651760720000|2022-05-05 14:25:20|10644.29|10644.29|10644.45|10644.45|10644.45|10644.45|10644.29|10644.29|0
1651760730000|2022-05-05 14:25:30|10644.24|10644.24|10643.86|10643.86|10644.8|10644.8|10643.67|10643.67|0
1651760740000|2022-05-05 14:25:40|10643.65|10643.65|10642.6|10642.6|10643.65|10643.65|10642.6|10642.6|0
1651760750000|2022-05-05 14:25:50|10641.91|10641.91|10640.9|10640.9|10641.91|10641.91|10640.9|10640.9|0
1651760760000|2022-05-05 14:26:00|10638.95|10638.95|10637.14|10637.14|10638.95|10638.95|10636.46|10636.46|0
1651760770000|2022-05-05 14:26:10|10637.54|10637.54|10639.31|10639.31|10639.31|10639.31|10637.54|10637.54|0
1651760780000|2022-05-05 14:26:20|10639.71|10639.71|10641.04|10641.04|10641.16|10641.16|10639.71|10639.71|0
1651760790000|2022-05-05 14:26:30|10641.12|10641.12|10641.3|10641.3|10641.3|10641.3|10641.04|10641.04|0
1651760800000|2022-05-05 14:26:40|10641.41|10641.41|10641.6|10641.6|10641.79|10641.79|10641.32|10641.32|0
1651760810000|2022-05-05 14:26:50|10641.72|10641.72|10642.25|10642.25|10642.98|10642.98|10641.32|10641.32|0
1651760820000|2022-05-05 14:27:00|10642.17|10642.17|10642.92|10642.92|10643.18|10643.18|10641.94|10641.94|0
1651760830000|2022-05-05 14:27:10|10643.18|10643.18|10643.2|10643.2|10643.2|10643.2|10642.97|10642.97|0
1651760840000|2022-05-05 14:27:20|10641.24|10641.24|10640.27|10640.27|10641.24|10641.24|10640.27|10640.27|0
1651760850000|2022-05-05 14:27:30|10640.61|10640.61|10640.61|10640.61|10640.61|10640.61|10640.61|10640.61|0
1651760860000|2022-05-05 14:27:40|10639.83|10639.83|10639.83|10639.83|10639.83|10639.83|10639.83|10639.83|0
1651760870000|2022-05-05 14:27:50|10640.23|10640.23|10640.06|10640.06|10640.23|10640.23|10639.63|10639.63|0
1651760880000|2022-05-05 14:28:00|10640.53|10640.53|10641|10641|10641|10641|10640.48|10640.48|0
1651760900000|2022-05-05 14:28:20|10641.23|10641.23|10640.17|10640.17|10641.49|10641.49|10640.17|10640.17|0
1651760910000|2022-05-05 14:28:30|10639.2|10639.2|10638.7|10638.7|10639.2|10639.2|10638.49|10638.49|0
1651760920000|2022-05-05 14:28:40|10638.66|10638.66|10638.35|10638.35|10638.68|10638.68|10638.35|10638.35|0
1651760930000|2022-05-05 14:28:50|10637.88|10637.88|10638.4|10638.4|10638.4|10638.4|10637.37|10637.37|0
1651760940000|2022-05-05 14:29:00|10638.31|10638.31|10638.58|10638.58|10639.28|10639.28|10638.31|10638.31|0
1651760950000|2022-05-05 14:29:10|10638.1|10638.1|10637.88|10637.88|10638.1|10638.1|10637.88|10637.88|0
1651760960000|2022-05-05 14:29:20|10637.9|10637.9|10637.74|10637.74|10637.9|10637.9|10637.74|10637.74|0
1651760970000|2022-05-05 14:29:30|10637.54|10637.54|10636.24|10636.24|10637.73|10637.73|10636.24|10636.24|0
1651760980000|2022-05-05 14:29:40|10636.64|10636.64|10634.51|10634.51|10636.64|10636.64|10634.51|10634.51|0
1651760990000|2022-05-05 14:29:50|10634.4|10634.4|10632.95|10632.95|10634.4|10634.4|10632.47|10632.47|0
1651761000000|2022-05-05 14:30:00|10632.55|10632.55|10632.17|10632.17|10633.14|10633.14|10630.52|10630.52|0
1651761010000|2022-05-05 14:30:10|10632.04|10632.04|10632.04|10632.04|10632.04|10632.04|10632.04|10632.04|0
1651761020000|2022-05-05 14:30:20|10631.57|10631.57|10629.32|10629.32|10631.57|10631.57|10629.32|10629.32|0
1651761030000|2022-05-05 14:30:30|10628.85|10628.85|10629.14|10629.14|10629.14|10629.14|10628.66|10628.66|0
1651761040000|2022-05-05 14:30:40|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|10629.01|0
1651761050000|2022-05-05 14:30:50|10628.88|10628.88|10629.53|10629.53|10629.53|10629.53|10628.88|10628.88|0
1651761060000|2022-05-05 14:31:00|10629.93|10629.93|10629.43|10629.43|10629.93|10629.93|10628.95|10628.95|0
1651761070000|2022-05-05 14:31:10|10629.94|10629.94|10630.52|10630.52|10630.92|10630.92|10629.94|10629.94|0
1651761080000|2022-05-05 14:31:20|10629.83|10629.83|10630.31|10630.31|10630.31|10630.31|10629.83|10629.83|0
1651761090000|2022-05-05 14:31:30|10630.1|10630.1|10630.35|10630.35|10630.35|10630.35|10630.1|10630.1|0
1651761100000|2022-05-05 14:31:40|10630.44|10630.44|10631.18|10631.18|10631.18|10631.18|10630.44|10630.44|0
1651761110000|2022-05-05 14:31:50|10631.34|10631.34|10632.4|10632.4|10632.87|10632.87|10631.34|10631.34|0
1651761120000|2022-05-05 14:32:00|10631.42|10631.42|10631.37|10631.37|10631.42|10631.42|10631.37|10631.37|0
1651761130000|2022-05-05 14:32:10|10631.63|10631.63|10629.68|10629.68|10631.63|10631.63|10629.68|10629.68|0
1651761140000|2022-05-05 14:32:20|10629.21|10629.21|10628.06|10628.06|10629.21|10629.21|10628.06|10628.06|0
1651761160000|2022-05-05 14:32:40|10627.67|10627.67|10627.83|10627.83|10628.06|10628.06|10627.67|10627.67|0
1651761170000|2022-05-05 14:32:50|10627.63|10627.63|10627.48|10627.48|10627.63|10627.63|10627.33|10627.33|0
1651761180000|2022-05-05 14:33:00|10627.63|10627.63|10625.68|10625.68|10627.63|10627.63|10625.68|10625.68|0
1651761190000|2022-05-05 14:33:10|10626.07|10626.07|10625.68|10625.68|10626.07|10626.07|10625.68|10625.68|0
1651761200000|2022-05-05 14:33:20|10625.47|10625.47|10623.41|10623.41|10625.47|10625.47|10623.41|10623.41|0
1651761210000|2022-05-05 14:33:30|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|0
1651761230000|2022-05-05 14:33:50|10623.61|10623.61|10623.94|10623.94|10623.94|10623.94|10621.78|10621.78|0
1651761240000|2022-05-05 14:34:00|10624.89|10624.89|10627.25|10627.25|10627.25|10627.25|10624.89|10624.89|0
1651761250000|2022-05-05 14:34:10|10626.78|10626.78|10625.95|10625.95|10626.78|10626.78|10625.95|10625.95|0
1651761260000|2022-05-05 14:34:20|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|10626.9|0
1651761290000|2022-05-05 14:34:50|10626.81|10626.81|10625.83|10625.83|10626.81|10626.81|10625.83|10625.83|0
1651761300000|2022-05-05 14:35:00|10626.04|10626.04|10625.57|10625.57|10627.97|10627.97|10625.57|10625.57|0
1651761310000|2022-05-05 14:35:10|10625.91|10625.91|10627|10627|10627.87|10627.87|10625.91|10625.91|0
1651761320000|2022-05-05 14:35:20|10626.92|10626.92|10626.63|10626.63|10627.04|10627.04|10626.63|10626.63|0
1651761330000|2022-05-05 14:35:30|10627.11|10627.11|10625.85|10625.85|10627.3|10627.3|10625.85|10625.85|0
1651761340000|2022-05-05 14:35:40|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|0
1651761350000|2022-05-05 14:35:50|10625.97|10625.97|10625.8|10625.8|10625.97|10625.97|10625.71|10625.71|0
1651761360000|2022-05-05 14:36:00|10625.75|10625.75|10625.35|10625.35|10625.75|10625.75|10625.35|10625.35|0
1651761370000|2022-05-05 14:36:10|10625.45|10625.45|10624.3|10624.3|10625.45|10625.45|10624.3|10624.3|0
1651761380000|2022-05-05 14:36:20|10622.98|10622.98|10621.94|10621.94|10622.98|10622.98|10621.82|10621.82|0
1651761390000|2022-05-05 14:36:30|10621.83|10621.83|10621.72|10621.72|10622.17|10622.17|10621.39|10621.39|0
1651761400000|2022-05-05 14:36:40|10620.74|10620.74|10620.64|10620.64|10620.74|10620.74|10620.58|10620.58|0
1651761410000|2022-05-05 14:36:50|10620.58|10620.58|10619.6|10619.6|10620.58|10620.58|10619.6|10619.6|0
1651761420000|2022-05-05 14:37:00|10619.4|10619.4|10618.18|10618.18|10619.4|10619.4|10618.18|10618.18|0
1651761430000|2022-05-05 14:37:10|10618.3|10618.3|10619.75|10619.75|10619.75|10619.75|10617.83|10617.83|0
1651761440000|2022-05-05 14:37:20|10619.89|10619.89|10624.89|10624.89|10625.7|10625.7|10619.89|10619.89|0
1651761450000|2022-05-05 14:37:30|10624.8|10624.8|10624.8|10624.8|10624.8|10624.8|10624.8|10624.8|0
1651761460000|2022-05-05 14:37:40|10624.57|10624.57|10624.34|10624.34|10624.57|10624.57|10624.22|10624.22|0
1651761470000|2022-05-05 14:37:50|10624.42|10624.42|10624.18|10624.18|10624.42|10624.42|10624.18|10624.18|0
1651761480000|2022-05-05 14:38:00|10623.71|10623.71|10621.6|10621.6|10623.71|10623.71|10621.6|10621.6|0
1651761490000|2022-05-05 14:38:10|10621.72|10621.72|10622.77|10622.77|10622.79|10622.79|10621.26|10621.26|0
1651761500000|2022-05-05 14:38:20|10622.64|10622.64|10622.07|10622.07|10622.64|10622.64|10622.07|10622.07|0
1651761510000|2022-05-05 14:38:30|10622.18|10622.18|10624.62|10624.62|10625.02|10625.02|10622.18|10622.18|0
1651761520000|2022-05-05 14:38:40|10625.02|10625.02|10627.6|10627.6|10627.6|10627.6|10624.62|10624.62|0
1651761530000|2022-05-05 14:38:50|10627.81|10627.81|10629.1|10629.1|10629.1|10629.1|10627.81|10627.81|0
1651761550000|2022-05-05 14:39:10|10629.36|10629.36|10625.41|10625.41|10629.36|10629.36|10625.41|10625.41|0
1651761560000|2022-05-05 14:39:20|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|0
1651761570000|2022-05-05 14:39:30|10624.82|10624.82|10622.63|10622.63|10624.82|10624.82|10622.63|10622.63|0
1651761580000|2022-05-05 14:39:40|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|10622.75|0
1651761590000|2022-05-05 14:39:50|10623.2|10623.2|10623.41|10623.41|10623.53|10623.53|10623.08|10623.08|0
1651761600000|2022-05-05 14:40:00|10623.02|10623.02|10623.32|10623.32|10623.32|10623.32|10622.68|10622.68|0
1651761610000|2022-05-05 14:40:10|10623.44|10623.44|10624.9|10624.9|10625.37|10625.37|10623.44|10623.44|0
1651761620000|2022-05-05 14:40:20|10625.51|10625.51|10625.49|10625.49|10625.51|10625.51|10625.49|10625.49|0
1651761630000|2022-05-05 14:40:30|10625.6|10625.6|10626.72|10626.72|10626.8|10626.8|10625.6|10625.6|0
1651761640000|2022-05-05 14:40:40|10626.61|10626.61|10627.41|10627.41|10627.41|10627.41|10626.61|10626.61|0
1651761660000|2022-05-05 14:41:00|10627.58|10627.58|10630.48|10630.48|10630.48|10630.48|10627.58|10627.58|0
1651761670000|2022-05-05 14:41:10|10630.67|10630.67|10630.37|10630.37|10632.24|10632.24|10630.37|10630.37|0
1651761680000|2022-05-05 14:41:20|10630.63|10630.63|10630.58|10630.58|10630.81|10630.81|10630.5|10630.5|0
1651761690000|2022-05-05 14:41:30|10630.46|10630.46|10627.88|10627.88|10630.46|10630.46|10627.14|10627.14|0
1651761700000|2022-05-05 14:41:40|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|10628.83|0
1651761710000|2022-05-05 14:41:50|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|0
1651761720000|2022-05-05 14:42:00|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|10627.8|0
1651761730000|2022-05-05 14:42:10|10627.94|10627.94|10628.04|10628.04|10628.04|10628.04|10627.94|10627.94|0
1651761740000|2022-05-05 14:42:20|10628.3|10628.3|10628.62|10628.62|10628.62|10628.62|10628.3|10628.3|0
1651761750000|2022-05-05 14:42:30|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|10628.1|0
1651761760000|2022-05-05 14:42:40|10628.2|10628.2|10628.86|10628.86|10628.86|10628.86|10628.2|10628.2|0
1651761770000|2022-05-05 14:42:50|10629.28|10629.28|10628.69|10628.69|10629.28|10629.28|10628.49|10628.49|0
1651761780000|2022-05-05 14:43:00|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|0
1651761790000|2022-05-05 14:43:10|10628.66|10628.66|10631.62|10631.62|10631.62|10631.62|10628.12|10628.12|0
1651761800000|2022-05-05 14:43:20|10632.42|10632.42|10634.39|10634.39|10634.39|10634.39|10632.42|10632.42|0
1651761810000|2022-05-05 14:43:30|10634.74|10634.74|10636.23|10636.23|10636.23|10636.23|10634.74|10634.74|0
1651761820000|2022-05-05 14:43:40|10638.18|10638.18|10637.43|10637.43|10639.4|10639.4|10637.43|10637.43|0
1651761830000|2022-05-05 14:43:50|10636.45|10636.45|10636.02|10636.02|10636.9|10636.9|10636.02|10636.02|0
1651761840000|2022-05-05 14:44:00|10635.9|10635.9|10636.5|10636.5|10636.5|10636.5|10635.55|10635.55|0
1651761850000|2022-05-05 14:44:10|10636.37|10636.37|10636.28|10636.28|10636.49|10636.49|10636.28|10636.28|0
1651761870000|2022-05-05 14:44:30|10636.49|10636.49|10636.95|10636.95|10637.73|10637.73|10636.38|10636.38|0
1651761880000|2022-05-05 14:44:40|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|10637.08|0
1651761890000|2022-05-05 14:44:50|10636.6|10636.6|10637.24|10637.24|10637.24|10637.24|10636.6|10636.6|0
1651761900000|2022-05-05 14:45:00|10637.75|10637.75|10640.09|10640.09|10640.09|10640.09|10637.54|10637.54|0
1651761910000|2022-05-05 14:45:10|10640.56|10640.56|10641.32|10641.32|10641.32|10641.32|10640.56|10640.56|0
1651761920000|2022-05-05 14:45:20|10641.71|10641.71|10638.38|10638.38|10641.71|10641.71|10638.38|10638.38|0
1651761930000|2022-05-05 14:45:30|10638.64|10638.64|10639.59|10639.59|10639.59|10639.59|10638.64|10638.64|0
1651761940000|2022-05-05 14:45:40|10639.12|10639.12|10638.6|10638.6|10639.12|10639.12|10638.6|10638.6|0
1651761960000|2022-05-05 14:46:00|10638.94|10638.94|10638.94|10638.94|10638.94|10638.94|10638.94|10638.94|0
1651761970000|2022-05-05 14:46:10|10638.92|10638.92|10639.2|10639.2|10639.41|10639.41|10638.92|10638.92|0
1651761980000|2022-05-05 14:46:20|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|10638.99|0
1651761990000|2022-05-05 14:46:30|10638.79|10638.79|10639.07|10639.07|10639.77|10639.77|10638.79|10638.79|0
1651762000000|2022-05-05 14:46:40|10640.04|10640.04|10639.59|10639.59|10640.04|10640.04|10639.4|10639.4|0
1651762010000|2022-05-05 14:46:50|10639.51|10639.51|10638.93|10638.93|10639.51|10639.51|10638.93|10638.93|0
1651762020000|2022-05-05 14:47:00|10638.13|10638.13|10636.46|10636.46|10638.28|10638.28|10636.46|10636.46|0
1651762030000|2022-05-05 14:47:10|10635.66|10635.66|10632.07|10632.07|10636.06|10636.06|10632.07|10632.07|0
1651762040000|2022-05-05 14:47:20|10633.04|10633.04|10630.96|10630.96|10633.04|10633.04|10630.96|10630.96|0
1651762050000|2022-05-05 14:47:30|10630.84|10630.84|10626.73|10626.73|10630.84|10630.84|10625.93|10625.93|0
1651762060000|2022-05-05 14:47:40|10626.47|10626.47|10624.2|10624.2|10626.47|10626.47|10624.2|10624.2|0
1651762070000|2022-05-05 14:47:50|10624.7|10624.7|10621.27|10621.27|10624.7|10624.7|10621.27|10621.27|0
1651762080000|2022-05-05 14:48:00|10620.8|10620.8|10617.6|10617.6|10620.8|10620.8|10617.6|10617.6|0
1651762090000|2022-05-05 14:48:10|10618.11|10618.11|10616.1|10616.1|10618.11|10618.11|10616.1|10616.1|0
1651762100000|2022-05-05 14:48:20|10615.62|10615.62|10611.37|10611.37|10615.62|10615.62|10611.14|10611.14|0
1651762110000|2022-05-05 14:48:30|10610.89|10610.89|10609.49|10609.49|10611.65|10611.65|10609.23|10609.23|0
1651762120000|2022-05-05 14:48:40|10609.96|10609.96|10607.65|10607.65|10609.96|10609.96|10607.65|10607.65|0
1651762130000|2022-05-05 14:48:50|10607.18|10607.18|10605.85|10605.85|10607.18|10607.18|10605.85|10605.85|0
1651762140000|2022-05-05 14:49:00|10606.83|10606.83|10605.9|10605.9|10606.83|10606.83|10605.9|10605.9|0
1651762150000|2022-05-05 14:49:10|10605.43|10605.43|10607.82|10607.82|10608.08|10608.08|10604.87|10604.87|0
1651762160000|2022-05-05 14:49:20|10607.47|10607.47|10607.64|10607.64|10607.64|10607.64|10607.47|10607.47|0
1651762170000|2022-05-05 14:49:30|10605.74|10605.74|10605.71|10605.71|10607.97|10607.97|10604.81|10604.81|0
1651762180000|2022-05-05 14:49:40|10605.15|10605.15|10605.41|10605.41|10605.53|10605.53|10604.55|10604.55|0
1651762190000|2022-05-05 14:49:50|10604.94|10604.94|10604.94|10604.94|10604.94|10604.94|10604.94|10604.94|0
1651762200000|2022-05-05 14:50:00|10604.78|10604.78|10604.67|10604.67|10604.78|10604.78|10603.8|10603.8|0
1651762210000|2022-05-05 14:50:10|10604.33|10604.33|10605.65|10605.65|10605.65|10605.65|10604.33|10604.33|0
1651762220000|2022-05-05 14:50:20|10605.53|10605.53|10605.06|10605.06|10605.53|10605.53|10605.06|10605.06|0
1651762230000|2022-05-05 14:50:30|10604.59|10604.59|10604.7|10604.7|10604.73|10604.73|10604.59|10604.59|0
1651762240000|2022-05-05 14:50:40|10604.23|10604.23|10603.16|10603.16|10604.23|10604.23|10603.16|10603.16|0
1651762250000|2022-05-05 14:50:50|10603.23|10603.23|10603.04|10603.04|10603.53|10603.53|10603.04|10603.04|0
1651762260000|2022-05-05 14:51:00|10602.64|10602.64|10601.58|10601.58|10602.64|10602.64|10601.58|10601.58|0
1651762270000|2022-05-05 14:51:10|10601.23|10601.23|10601.53|10601.53|10601.53|10601.53|10601.23|10601.23|0
1651762280000|2022-05-05 14:51:20|10601.75|10601.75|10606.24|10606.24|10607.08|10607.08|10601.57|10601.57|0
1651762290000|2022-05-05 14:51:30|10606.72|10606.72|10604.55|10604.55|10606.72|10606.72|10604.55|10604.55|0
1651762300000|2022-05-05 14:51:40|10604.47|10604.47|10604.78|10604.78|10604.78|10604.78|10604.47|10604.47|0
1651762310000|2022-05-05 14:51:50|10604.85|10604.85|10604.85|10604.85|10604.85|10604.85|10604.85|10604.85|0
1651762320000|2022-05-05 14:52:00|10602.51|10602.51|10602.91|10602.91|10602.91|10602.91|10602.3|10602.3|0
1651762330000|2022-05-05 14:52:10|10603.02|10603.02|10604.92|10604.92|10605.11|10605.11|10603.02|10603.02|0
1651762340000|2022-05-05 14:52:20|10605.07|10605.07|10605.28|10605.28|10605.28|10605.28|10605.07|10605.07|0
1651762350000|2022-05-05 14:52:30|10604.88|10604.88|10603.87|10603.87|10605.36|10605.36|10603.87|10603.87|0
1651762360000|2022-05-05 14:52:40|10604.5|10604.5|10604.29|10604.29|10604.97|10604.97|10604.29|10604.29|0
1651762370000|2022-05-05 14:52:50|10604.08|10604.08|10602.37|10602.37|10604.08|10604.08|10602.37|10602.37|0
1651762380000|2022-05-05 14:53:00|10602.17|10602.17|10602.05|10602.05|10602.17|10602.17|10601.96|10601.96|0
1651762390000|2022-05-05 14:53:10|10601.79|10601.79|10602.52|10602.52|10602.52|10602.52|10601.79|10601.79|0
1651762400000|2022-05-05 14:53:20|10602.05|10602.05|10601.84|10601.84|10602.05|10602.05|10601.84|10601.84|0
1651762410000|2022-05-05 14:53:30|10601.67|10601.67|10602.14|10602.14|10602.22|10602.22|10601.67|10601.67|0
1651762420000|2022-05-05 14:53:40|10601.67|10601.67|10600.34|10600.34|10601.67|10601.67|10600.34|10600.34|0
1651762430000|2022-05-05 14:53:50|10599.36|10599.36|10599.72|10599.72|10599.72|10599.72|10599.02|10599.02|0
1651762440000|2022-05-05 14:54:00|10600.19|10600.19|10600.45|10600.45|10600.63|10600.63|10600.19|10600.19|0
1651762450000|2022-05-05 14:54:10|10600.47|10600.47|10600.75|10600.75|10600.75|10600.75|10600.47|10600.47|0
1651762460000|2022-05-05 14:54:20|10600.69|10600.69|10600.49|10600.49|10600.76|10600.76|10600.49|10600.49|0
1651762470000|2022-05-05 14:54:30|10600.38|10600.38|10599.35|10599.35|10600.38|10600.38|10598.22|10598.22|0
1651762480000|2022-05-05 14:54:40|10599.75|10599.75|10603.44|10603.44|10603.54|10603.54|10599.75|10599.75|0
1651762490000|2022-05-05 14:54:50|10602.97|10602.97|10604.23|10604.23|10604.23|10604.23|10602.62|10602.62|0
1651762500000|2022-05-05 14:55:00|10604.73|10604.73|10604.83|10604.83|10604.83|10604.83|10604.73|10604.73|0
1651762510000|2022-05-05 14:55:10|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|10605.17|0
1651762520000|2022-05-05 14:55:20|10605.06|10605.06|10607.38|10607.38|10607.38|10607.38|10605.06|10605.06|0
1651762530000|2022-05-05 14:55:30|10607.53|10607.53|10607.05|10607.05|10607.55|10607.55|10607.05|10607.05|0
1651762540000|2022-05-05 14:55:40|10608.03|10608.03|10608.16|10608.16|10608.16|10608.16|10608.03|10608.03|0
1651762550000|2022-05-05 14:55:50|10607.82|10607.82|10610.16|10610.16|10610.51|10610.51|10607.82|10607.82|0
1651762560000|2022-05-05 14:56:00|10609.95|10609.95|10607.69|10607.69|10610.16|10610.16|10607.69|10607.69|0
1651762570000|2022-05-05 14:56:10|10608.16|10608.16|10608.42|10608.42|10608.51|10608.51|10608.16|10608.16|0
1651762580000|2022-05-05 14:56:20|10609.4|10609.4|10608.97|10608.97|10609.4|10609.4|10608.71|10608.71|0
1651762590000|2022-05-05 14:56:30|10608.5|10608.5|10607.72|10607.72|10608.5|10608.5|10607.72|10607.72|0
1651762600000|2022-05-05 14:56:40|10608.19|10608.19|10607.59|10607.59|10608.19|10608.19|10607.59|10607.59|0
1651762620000|2022-05-05 14:57:00|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|10607.49|0
1651762630000|2022-05-05 14:57:10|10606.51|10606.51|10606.17|10606.17|10606.51|10606.51|10606.17|10606.17|0
1651762640000|2022-05-05 14:57:20|10606.64|10606.64|10608.83|10608.83|10608.83|10608.83|10606.64|10606.64|0
1651762650000|2022-05-05 14:57:30|10609.23|10609.23|10609.02|10609.02|10609.29|10609.29|10608.55|10608.55|0
1651762660000|2022-05-05 14:57:40|10608.68|10608.68|10608.52|10608.52|10608.68|10608.68|10608.52|10608.52|0
1651762670000|2022-05-05 14:57:50|10607.61|10607.61|10607.58|10607.58|10607.61|10607.61|10607.29|10607.29|0
1651762680000|2022-05-05 14:58:00|10607.74|10607.74|10608.76|10608.76|10608.76|10608.76|10607.34|10607.34|0
1651762690000|2022-05-05 14:58:10|10608.62|10608.62|10609.81|10609.81|10609.81|10609.81|10608.62|10608.62|0
1651762700000|2022-05-05 14:58:20|10609.66|10609.66|10609.79|10609.79|10610.27|10610.27|10609.66|10609.66|0
1651762710000|2022-05-05 14:58:30|10609.87|10609.87|10609.33|10609.33|10609.87|10609.87|10608.86|10608.86|0
1651762730000|2022-05-05 14:58:50|10609.21|10609.21|10609.4|10609.4|10609.4|10609.4|10609.21|10609.21|0
1651762740000|2022-05-05 14:59:00|10609.87|10609.87|10610.54|10610.54|10611.19|10611.19|10609.87|10609.87|0
1651762750000|2022-05-05 14:59:10|10611.51|10611.51|10612.56|10612.56|10612.82|10612.82|10611.51|10611.51|0
1651762760000|2022-05-05 14:59:20|10612.05|10612.05|10613.5|10613.5|10613.5|10613.5|10612.05|10612.05|0
1651762770000|2022-05-05 14:59:30|10612.53|10612.53|10612.7|10612.7|10612.7|10612.7|10611.96|10611.96|0
1651762780000|2022-05-05 14:59:40|10612.44|10612.44|10612.18|10612.18|10612.44|10612.44|10612.18|10612.18|0
1651762790000|2022-05-05 14:59:50|10611.63|10611.63|10612.34|10612.34|10612.34|10612.34|10611.63|10611.63|0
1651762800000|2022-05-05 15:00:00|10612.55|10612.55|10610.1|10610.1|10612.55|10612.55|10610.1|10610.1|0
1651762810000|2022-05-05 15:00:10|10609.96|10609.96|10610.08|10610.08|10610.28|10610.28|10609.96|10609.96|0
1651762820000|2022-05-05 15:00:20|10610.13|10610.13|10612.38|10612.38|10612.38|10612.38|10610.13|10610.13|0
1651762830000|2022-05-05 15:00:30|10612.45|10612.45|10612.74|10612.74|10612.86|10612.86|10612.39|10612.39|0
1651762840000|2022-05-05 15:00:40|10612.27|10612.27|10612.06|10612.06|10612.67|10612.67|10612.06|10612.06|0
1651762850000|2022-05-05 15:00:50|10612.15|10612.15|10613.61|10613.61|10613.61|10613.61|10612.15|10612.15|0
1651762860000|2022-05-05 15:01:00|10613.82|10613.82|10613.04|10613.04|10614.21|10614.21|10613.04|10613.04|0
1651762870000|2022-05-05 15:01:10|10612.93|10612.93|10613.03|10613.03|10613.03|10613.03|10612.93|10612.93|0
1651762880000|2022-05-05 15:01:20|10612.55|10612.55|10609.73|10609.73|10612.55|10612.55|10608.99|10608.99|0
1651762890000|2022-05-05 15:01:30|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|0
1651762900000|2022-05-05 15:01:40|10609.78|10609.78|10608.38|10608.38|10609.78|10609.78|10608.38|10608.38|0
1651762910000|2022-05-05 15:01:50|10608.4|10608.4|10607.3|10607.3|10608.4|10608.4|10607.21|10607.21|0
1651762920000|2022-05-05 15:02:00|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|10607.42|0
1651762930000|2022-05-05 15:02:10|10606.44|10606.44|10600.13|10600.13|10606.44|10606.44|10600.13|10600.13|0
1651762940000|2022-05-05 15:02:20|10600.06|10600.06|10598.13|10598.13|10600.06|10600.06|10598.13|10598.13|0
1651762950000|2022-05-05 15:02:30|10598.01|10598.01|10595.81|10595.81|10598.27|10598.27|10595.33|10595.33|0
1651762960000|2022-05-05 15:02:40|10595.9|10595.9|10594.89|10594.89|10595.9|10595.9|10594.42|10594.42|0
1651762970000|2022-05-05 15:02:50|10594.76|10594.76|10593.43|10593.43|10594.76|10594.76|10593.43|10593.43|0
1651762980000|2022-05-05 15:03:00|10593.31|10593.31|10592.63|10592.63|10593.31|10593.31|10592.63|10592.63|0
1651762990000|2022-05-05 15:03:10|10592.16|10592.16|10590.84|10590.84|10592.16|10592.16|10590.84|10590.84|0
1651763000000|2022-05-05 15:03:20|10590.72|10590.72|10590.71|10590.71|10590.72|10590.72|10590.16|10590.16|0
1651763010000|2022-05-05 15:03:30|10591.06|10591.06|10591.95|10591.95|10591.95|10591.95|10591.06|10591.06|0
1651763020000|2022-05-05 15:03:40|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|0
1651763030000|2022-05-05 15:03:50|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|10591.01|0
1651763040000|2022-05-05 15:04:00|10590.21|10590.21|10586.81|10586.81|10590.21|10590.21|10586.81|10586.81|0
1651763050000|2022-05-05 15:04:10|10586.94|10586.94|10586.91|10586.91|10586.94|10586.94|10585.96|10585.96|0
1651763060000|2022-05-05 15:04:20|10586.7|10586.7|10586.22|10586.22|10587.54|10587.54|10586.22|10586.22|0
1651763070000|2022-05-05 15:04:30|10585.75|10585.75|10588.82|10588.82|10588.82|10588.82|10585.34|10585.34|0
1651763080000|2022-05-05 15:04:40|10589.22|10589.22|10588.66|10588.66|10589.22|10589.22|10588.07|10588.07|0
1651763090000|2022-05-05 15:04:50|10588.54|10588.54|10588.19|10588.19|10588.54|10588.54|10588.07|10588.07|0
1651763100000|2022-05-05 15:05:00|10587.22|10587.22|10586.18|10586.18|10587.22|10587.22|10586.18|10586.18|0
1651763120000|2022-05-05 15:05:20|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|10586.26|0
1651763130000|2022-05-05 15:05:30|10585.48|10585.48|10585.57|10585.57|10585.57|10585.57|10585.31|10585.31|0
1651763140000|2022-05-05 15:05:40|10585.77|10585.77|10585.49|10585.49|10585.77|10585.77|10585.49|10585.49|0
1651763150000|2022-05-05 15:05:50|10585.24|10585.24|10585.89|10585.89|10585.89|10585.89|10584.91|10584.91|0
1651763200000|2022-05-05 15:06:40|10585.67|10585.67|10586.39|10586.39|10586.39|10586.39|10585.01|10585.01|0
1651763210000|2022-05-05 15:06:50|10586.18|10586.18|10582.96|10582.96|10586.18|10586.18|10582.96|10582.96|0
1651763220000|2022-05-05 15:07:00|10582.62|10582.62|10579.99|10579.99|10582.62|10582.62|10579.99|10579.99|0
1651763230000|2022-05-05 15:07:10|10579.59|10579.59|10577.77|10577.77|10579.59|10579.59|10577.77|10577.77|0
1651763240000|2022-05-05 15:07:20|10577.37|10577.37|10576.43|10576.43|10577.37|10577.37|10576.43|10576.43|0
1651763250000|2022-05-05 15:07:30|10576.31|10576.31|10576.31|10576.31|10576.31|10576.31|10576.31|10576.31|0
1651763260000|2022-05-05 15:07:40|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|10576.11|0
1651763270000|2022-05-05 15:07:50|10576.28|10576.28|10575.99|10575.99|10576.28|10576.28|10575.99|10575.99|0
1651763280000|2022-05-05 15:08:00|10575.01|10575.01|10574.15|10574.15|10575.74|10575.74|10574.15|10574.15|0
1651763290000|2022-05-05 15:08:10|10574.62|10574.62|10573.66|10573.66|10574.63|10574.63|10573.66|10573.66|0
1651763300000|2022-05-05 15:08:20|10573.57|10573.57|10573.13|10573.13|10573.83|10573.83|10573.13|10573.13|0
1651763310000|2022-05-05 15:08:30|10572.73|10572.73|10571.04|10571.04|10572.73|10572.73|10571.04|10571.04|0
1651763320000|2022-05-05 15:08:40|10570.83|10570.83|10570.78|10570.78|10571.02|10571.02|10570.54|10570.54|0
1651763330000|2022-05-05 15:08:50|10570.94|10570.94|10569.39|10569.39|10570.94|10570.94|10569.39|10569.39|0
1651763340000|2022-05-05 15:09:00|10569.59|10569.59|10570.87|10570.87|10571|10571|10569.59|10569.59|0
1651763350000|2022-05-05 15:09:10|10570.76|10570.76|10571.09|10571.09|10571.36|10571.36|10570.41|10570.41|0
1651763360000|2022-05-05 15:09:20|10569.14|10569.14|10569.01|10569.01|10569.14|10569.14|10569.01|10569.01|0
1651763370000|2022-05-05 15:09:30|10569.98|10569.98|10571.13|10571.13|10571.13|10571.13|10569.98|10569.98|0
1651763380000|2022-05-05 15:09:40|10571.53|10571.53|10572.11|10572.11|10572.11|10572.11|10571.13|10571.13|0
1651763390000|2022-05-05 15:09:50|10572.53|10572.53|10574.3|10574.3|10574.3|10574.3|10572.53|10572.53|0
1651763400000|2022-05-05 15:10:00|10575.55|10575.55|10577.05|10577.05|10577.4|10577.4|10575.55|10575.55|0
1651763410000|2022-05-05 15:10:10|10576.55|10576.55|10576.55|10576.55|10576.55|10576.55|10576.55|10576.55|0
1651763420000|2022-05-05 15:10:20|10576.35|10576.35|10575.06|10575.06|10576.35|10576.35|10575.06|10575.06|0
1651763430000|2022-05-05 15:10:30|10574.94|10574.94|10574.73|10574.73|10574.94|10574.94|10574.73|10574.73|0
1651763440000|2022-05-05 15:10:40|10574.58|10574.58|10573.91|10573.91|10574.58|10574.58|10573.8|10573.8|0
1651763450000|2022-05-05 15:10:50|10574.39|10574.39|10573.91|10573.91|10574.39|10574.39|10573.91|10573.91|0
1651763460000|2022-05-05 15:11:00|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|10574.21|0
1651763470000|2022-05-05 15:11:10|10574.12|10574.12|10574.12|10574.12|10574.12|10574.12|10574.12|10574.12|0
1651763480000|2022-05-05 15:11:20|10573.72|10573.72|10572.73|10572.73|10573.72|10573.72|10572.33|10572.33|0
1651763490000|2022-05-05 15:11:30|10572.33|10572.33|10572.8|10572.8|10573.28|10573.28|10572.33|10572.33|0
1651763500000|2022-05-05 15:11:40|10572.33|10572.33|10571.82|10571.82|10572.33|10572.33|10571.82|10571.82|0
1651763510000|2022-05-05 15:11:50|10570.84|10570.84|10571.73|10571.73|10571.82|10571.82|10570.73|10570.73|0
1651763520000|2022-05-05 15:12:00|10572.2|10572.2|10572.41|10572.41|10572.41|10572.41|10572.2|10572.2|0
1651763530000|2022-05-05 15:12:10|10572.81|10572.81|10570.69|10570.69|10572.81|10572.81|10570.69|10570.69|0
1651763540000|2022-05-05 15:12:20|10570.52|10570.52|10570.05|10570.05|10570.52|10570.52|10570.05|10570.05|0
1651763550000|2022-05-05 15:12:30|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|0
1651763560000|2022-05-05 15:12:40|10570.67|10570.67|10570.98|10570.98|10571.07|10571.07|10570.67|10570.67|0
1651763570000|2022-05-05 15:12:50|10571.45|10571.45|10571.23|10571.23|10571.45|10571.45|10571.23|10571.23|0
1651763580000|2022-05-05 15:13:00|10570.75|10570.75|10569.78|10569.78|10570.75|10570.75|10569.78|10569.78|0
1651763600000|2022-05-05 15:13:20|10568.8|10568.8|10568.73|10568.73|10569.02|10569.02|10568.52|10568.52|0
1651763610000|2022-05-05 15:13:30|10569.03|10569.03|10567.85|10567.85|10569.03|10569.03|10567.85|10567.85|0
1651763620000|2022-05-05 15:13:40|10567.97|10567.97|10567.76|10567.76|10567.97|10567.97|10567.76|10567.76|0
1651763630000|2022-05-05 15:13:50|10567.44|10567.44|10567.49|10567.49|10567.99|10567.99|10567.44|10567.44|0
1651763640000|2022-05-05 15:14:00|10567.09|10567.09|10567.27|10567.27|10567.38|10567.38|10566.88|10566.88|0
1651763650000|2022-05-05 15:14:10|10567.06|10567.06|10568.16|10568.16|10568.28|10568.28|10566.99|10566.99|0
1651763660000|2022-05-05 15:14:20|10570.12|10570.12|10571.53|10571.53|10571.53|10571.53|10570.12|10570.12|0
1651763670000|2022-05-05 15:14:30|10571.69|10571.69|10571.2|10571.2|10571.76|10571.76|10571.2|10571.2|0
1651763680000|2022-05-05 15:14:40|10570.94|10570.94|10572.29|10572.29|10572.29|10572.29|10570.94|10570.94|0
1651763690000|2022-05-05 15:14:50|10571.89|10571.89|10572|10572|10572|10572|10571.89|10571.89|0
1651763700000|2022-05-05 15:15:00|10572.22|10572.22|10569.94|10569.94|10572.22|10572.22|10569.94|10569.94|0
1651763710000|2022-05-05 15:15:10|10569.68|10569.68|10567.34|10567.34|10569.68|10569.68|10567.19|10567.19|0
1651763720000|2022-05-05 15:15:20|10566.84|10566.84|10565.42|10565.42|10566.84|10566.84|10565.42|10565.42|0
1651763730000|2022-05-05 15:15:30|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|10566.37|0
1651763740000|2022-05-05 15:15:40|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|0
1651763750000|2022-05-05 15:15:50|10566.11|10566.11|10565.14|10565.14|10566.11|10566.11|10565.14|10565.14|0
1651763760000|2022-05-05 15:16:00|10565.07|10565.07|10565.3|10565.3|10566.12|10566.12|10564.67|10564.67|0
1651763770000|2022-05-05 15:16:10|10565.65|10565.65|10566.64|10566.64|10566.64|10566.64|10565.65|10565.65|0
1651763780000|2022-05-05 15:16:20|10566.38|10566.38|10564.09|10564.09|10566.38|10566.38|10564.09|10564.09|0
1651763790000|2022-05-05 15:16:30|10563.02|10563.02|10563.17|10563.17|10563.17|10563.17|10562.71|10562.71|0
1651763800000|2022-05-05 15:16:40|10562.96|10562.96|10563.37|10563.37|10563.37|10563.37|10562.96|10562.96|0
1651763810000|2022-05-05 15:16:50|10564.35|10564.35|10565.44|10565.44|10565.44|10565.44|10564.35|10564.35|0
1651763820000|2022-05-05 15:17:00|10565.33|10565.33|10565.31|10565.31|10566.06|10566.06|10565.16|10565.16|0
1651763830000|2022-05-05 15:17:10|10564.31|10564.31|10564.89|10564.89|10564.89|10564.89|10564.31|10564.31|0
1651763840000|2022-05-05 15:17:20|10564.94|10564.94|10564.64|10564.64|10564.94|10564.94|10564.64|10564.64|0
1651763850000|2022-05-05 15:17:30|10564.16|10564.16|10564.87|10564.87|10565.56|10565.56|10564.16|10564.16|0
1651763860000|2022-05-05 15:17:40|10565.67|10565.67|10565.6|10565.6|10565.67|10565.67|10565.6|10565.6|0
1651763870000|2022-05-05 15:17:50|10567.02|10567.02|10568.77|10568.77|10568.77|10568.77|10567.02|10567.02|0
1651763880000|2022-05-05 15:18:00|10568.92|10568.92|10570.72|10570.72|10571.05|10571.05|10568.92|10568.92|0
1651763890000|2022-05-05 15:18:10|10571.06|10571.06|10572.96|10572.96|10572.96|10572.96|10571.06|10571.06|0
1651763900000|2022-05-05 15:18:20|10572.76|10572.76|10572.65|10572.65|10572.76|10572.76|10572.65|10572.65|0
1651763910000|2022-05-05 15:18:30|10573.13|10573.13|10573.15|10573.15|10573.15|10573.15|10573|10573|0
1651763920000|2022-05-05 15:18:40|10573.13|10573.13|10572.62|10572.62|10573.13|10573.13|10571.55|10571.55|0
1651763930000|2022-05-05 15:18:50|10573.01|10573.01|10574.15|10574.15|10574.3|10574.3|10572.92|10572.92|0
1651763940000|2022-05-05 15:19:00|10574.83|10574.83|10577.52|10577.52|10577.97|10577.97|10574.83|10574.83|0
1651763950000|2022-05-05 15:19:10|10577.26|10577.26|10579.67|10579.67|10579.67|10579.67|10576.07|10576.07|0
1651763960000|2022-05-05 15:19:20|10579.74|10579.74|10579.78|10579.78|10579.78|10579.78|10579.36|10579.36|0
1651763970000|2022-05-05 15:19:30|10580.26|10580.26|10579.71|10579.71|10580.26|10580.26|10579.2|10579.2|0
1651763980000|2022-05-05 15:19:40|10579.83|10579.83|10577.7|10577.7|10579.83|10579.83|10577.7|10577.7|0
1651763990000|2022-05-05 15:19:50|10577.83|10577.83|10577.16|10577.16|10577.83|10577.83|10576.84|10576.84|0
1651764000000|2022-05-05 15:20:00|10576.18|10576.18|10575.81|10575.81|10578.48|10578.48|10575.81|10575.81|0
1651764010000|2022-05-05 15:20:10|10576.5|10576.5|10573.94|10573.94|10576.5|10576.5|10573.94|10573.94|0
1651764020000|2022-05-05 15:20:20|10574.41|10574.41|10576.84|10576.84|10577.32|10577.32|10574.41|10574.41|0
1651764030000|2022-05-05 15:20:30|10577.05|10577.05|10576.85|10576.85|10577.05|10577.05|10576.73|10576.73|0
1651764040000|2022-05-05 15:20:40|10577.19|10577.19|10576.77|10576.77|10577.19|10577.19|10576.7|10576.7|0
1651764050000|2022-05-05 15:20:50|10576.82|10576.82|10574.49|10574.49|10577.03|10577.03|10574.49|10574.49|0
1651764060000|2022-05-05 15:21:00|10574.47|10574.47|10573.81|10573.81|10574.97|10574.97|10573.81|10573.81|0
1651764070000|2022-05-05 15:21:10|10573.92|10573.92|10574|10574|10574|10574|10573.92|10573.92|0
1651764080000|2022-05-05 15:21:20|10574.98|10574.98|10574.79|10574.79|10574.98|10574.98|10574.58|10574.58|0
1651764090000|2022-05-05 15:21:30|10574.64|10574.64|10574.06|10574.06|10574.64|10574.64|10574.06|10574.06|0
1651764100000|2022-05-05 15:21:40|10575.33|10575.33|10575.33|10575.33|10575.8|10575.8|10575.33|10575.33|0
1651764110000|2022-05-05 15:21:50|10574.86|10574.86|10575.03|10575.03|10575.03|10575.03|10574.73|10574.73|0
1651764120000|2022-05-05 15:22:00|10575.29|10575.29|10575.56|10575.56|10575.56|10575.56|10575.29|10575.29|0
1651764130000|2022-05-05 15:22:10|10576.18|10576.18|10575.57|10575.57|10577.19|10577.19|10575.57|10575.57|0
1651764140000|2022-05-05 15:22:20|10575.73|10575.73|10576.71|10576.71|10576.71|10576.71|10575.73|10575.73|0
1651764150000|2022-05-05 15:22:30|10576.47|10576.47|10576.95|10576.95|10576.95|10576.95|10576.47|10576.47|0
1651764160000|2022-05-05 15:22:40|10576.47|10576.47|10577.85|10577.85|10577.85|10577.85|10576.47|10576.47|0
1651764170000|2022-05-05 15:22:50|10578.32|10578.32|10578.28|10578.28|10579.61|10579.61|10578.16|10578.16|0
1651764180000|2022-05-05 15:23:00|10578.07|10578.07|10574.95|10574.95|10578.07|10578.07|10574.53|10574.53|0
1651764190000|2022-05-05 15:23:10|10575.03|10575.03|10575.3|10575.3|10575.37|10575.37|10575.03|10575.03|0
1651764200000|2022-05-05 15:23:20|10574.95|10574.95|10576.31|10576.31|10576.31|10576.31|10574.95|10574.95|0
1651764210000|2022-05-05 15:23:30|10576.42|10576.42|10577.33|10577.33|10577.39|10577.39|10576.32|10576.32|0
1651764220000|2022-05-05 15:23:40|10576.79|10576.79|10577.18|10577.18|10577.32|10577.32|10576.79|10576.79|0
1651764230000|2022-05-05 15:23:50|10577.28|10577.28|10577.37|10577.37|10577.37|10577.37|10576.8|10576.8|0
1651764240000|2022-05-05 15:24:00|10577.45|10577.45|10576.67|10576.67|10578.06|10578.06|10576.67|10576.67|0
1651764250000|2022-05-05 15:24:10|10577.17|10577.17|10577.44|10577.44|10577.44|10577.44|10577.17|10577.17|0
1651764260000|2022-05-05 15:24:20|10576.93|10576.93|10578.76|10578.76|10579.23|10579.23|10576.93|10576.93|0
1651764270000|2022-05-05 15:24:30|10579.23|10579.23|10579.21|10579.21|10579.23|10579.23|10578.91|10578.91|0
1651764280000|2022-05-05 15:24:40|10579.6|10579.6|10578.27|10578.27|10580|10580|10578.15|10578.15|0
1651764290000|2022-05-05 15:24:50|10578.42|10578.42|10578.19|10578.19|10578.72|10578.72|10577.79|10577.79|0
1651764300000|2022-05-05 15:25:00|10578.09|10578.09|10577.43|10577.43|10578.12|10578.12|10576.56|10576.56|0
1651764310000|2022-05-05 15:25:10|10577.23|10577.23|10577.11|10577.11|10577.23|10577.23|10576.72|10576.72|0
1651764320000|2022-05-05 15:25:20|10576.14|10576.14|10574.26|10574.26|10576.3|10576.3|10574.26|10574.26|0
1651764330000|2022-05-05 15:25:30|10574.35|10574.35|10572.54|10572.54|10574.82|10574.82|10572.54|10572.54|0
1651764340000|2022-05-05 15:25:40|10572.75|10572.75|10571.96|10571.96|10572.88|10572.88|10571.96|10571.96|0
1651764350000|2022-05-05 15:25:50|10572.43|10572.43|10570.86|10570.86|10572.43|10572.43|10570.58|10570.58|0
1651764360000|2022-05-05 15:26:00|10570.67|10570.67|10570.57|10570.57|10570.67|10570.67|10570.41|10570.41|0
1651764370000|2022-05-05 15:26:10|10570.6|10570.6|10571.34|10571.34|10571.34|10571.34|10570.43|10570.43|0
1651764380000|2022-05-05 15:26:20|10571.81|10571.81|10576.4|10576.4|10576.4|10576.4|10571.81|10571.81|0
1651764390000|2022-05-05 15:26:30|10576.3|10576.3|10577.63|10577.63|10578.02|10578.02|10576.25|10576.25|0
1651764400000|2022-05-05 15:26:40|10577.73|10577.73|10577.46|10577.46|10577.73|10577.73|10577.04|10577.04|0
1651764410000|2022-05-05 15:26:50|10577.07|10577.07|10576.24|10576.24|10577.07|10577.07|10576.24|10576.24|0
1651764420000|2022-05-05 15:27:00|10576.16|10576.16|10574.89|10574.89|10576.33|10576.33|10574.89|10574.89|0
1651764430000|2022-05-05 15:27:10|10575.69|10575.69|10576.02|10576.02|10576.02|10576.02|10575.29|10575.29|0
1651764440000|2022-05-05 15:27:20|10575.52|10575.52|10575.72|10575.72|10575.72|10575.72|10575.12|10575.12|0
1651764450000|2022-05-05 15:27:30|10575.25|10575.25|10573.46|10573.46|10575.85|10575.85|10573.46|10573.46|0
1651764460000|2022-05-05 15:27:40|10574.41|10574.41|10575.41|10575.41|10575.89|10575.89|10574.18|10574.18|0
1651764470000|2022-05-05 15:27:50|10574.94|10574.94|10575.44|10575.44|10575.44|10575.44|10574.94|10574.94|0
1651764480000|2022-05-05 15:28:00|10575.27|10575.27|10575.59|10575.59|10575.59|10575.59|10574.97|10574.97|0
1651764490000|2022-05-05 15:28:10|10576.57|10576.57|10576.89|10576.89|10577.39|10577.39|10576.57|10576.57|0
1651764510000|2022-05-05 15:28:30|10576.7|10576.7|10575.89|10575.89|10576.87|10576.87|10575.89|10575.89|0
1651764520000|2022-05-05 15:28:40|10576.29|10576.29|10577.27|10577.27|10577.27|10577.27|10575.89|10575.89|0
1651764530000|2022-05-05 15:28:50|10577.66|10577.66|10575.93|10575.93|10577.66|10577.66|10575.93|10575.93|0
1651764540000|2022-05-05 15:29:00|10575.79|10575.79|10576.47|10576.47|10576.68|10576.68|10575.79|10575.79|0
1651764550000|2022-05-05 15:29:10|10576.39|10576.39|10574.63|10574.63|10576.74|10576.74|10573.66|10573.66|0
1651764560000|2022-05-05 15:29:20|10574.16|10574.16|10575|10575|10575|10575|10574.07|10574.07|0
1651764570000|2022-05-05 15:29:30|10573.36|10573.36|10574.24|10574.24|10575.64|10575.64|10573.2|10573.2|0
1651764580000|2022-05-05 15:29:40|10573.84|10573.84|10577.59|10577.59|10578.41|10578.41|10573.84|10573.84|0
1651764590000|2022-05-05 15:29:50|10577.24|10577.24|10582.68|10582.68|10583.47|10583.47|10576.45|10576.45|0
1651821300000|2022-05-06 07:15:00|10437.35|10437.35|10427.32|10427.32|10437.35|10437.35|10427.32|10427.32|0
1651821310000|2022-05-06 07:15:10|10426.52|10426.52|10424.58|10424.58|10426.52|10426.52|10424.58|10424.58|0
1651821320000|2022-05-06 07:15:20|10424.1|10424.1|10422.62|10422.62|10424.1|10424.1|10422.62|10422.62|0
1651821330000|2022-05-06 07:15:30|10422.83|10422.83|10421.89|10421.89|10422.83|10422.83|10421.89|10421.89|0
1651821340000|2022-05-06 07:15:40|10420.94|10420.94|10421.57|10421.57|10421.57|10421.57|10420.94|10420.94|0
1651821350000|2022-05-06 07:15:50|10421.97|10421.97|10422.47|10422.47|10422.47|10422.47|10421.97|10421.97|0
1651821360000|2022-05-06 07:16:00|10422.22|10422.22|10423.46|10423.46|10423.64|10423.64|10421.05|10421.05|0
1651821370000|2022-05-06 07:16:10|10423.72|10423.72|10421.4|10421.4|10423.72|10423.72|10421.4|10421.4|0
1651821380000|2022-05-06 07:16:20|10421|10421|10428.77|10428.77|10428.77|10428.77|10421|10421|0
1651821390000|2022-05-06 07:16:30|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|0
1651821400000|2022-05-06 07:16:40|10429.06|10429.06|10429.52|10429.52|10429.52|10429.52|10429.06|10429.06|0
1651821420000|2022-05-06 07:17:00|10429.27|10429.27|10429.08|10429.08|10429.27|10429.27|10428.49|10428.49|0
1651821450000|2022-05-06 07:17:30|10428.1|10428.1|10428.66|10428.66|10430|10430|10428.1|10428.1|0
1651821460000|2022-05-06 07:17:40|10428.26|10428.26|10427.57|10427.57|10428.26|10428.26|10427.57|10427.57|0
1651821470000|2022-05-06 07:17:50|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|0
1651821480000|2022-05-06 07:18:00|10427.25|10427.25|10425.1|10425.1|10427.25|10427.25|10425.1|10425.1|0
1651821490000|2022-05-06 07:18:10|10424.2|10424.2|10422.25|10422.25|10424.2|10424.2|10422.25|10422.25|0
1651821500000|2022-05-06 07:18:20|10422.66|10422.66|10423.27|10423.27|10423.27|10423.27|10422.66|10422.66|0
1651821510000|2022-05-06 07:18:30|10423.69|10423.69|10423.48|10423.48|10423.69|10423.69|10422.66|10422.66|0
1651821520000|2022-05-06 07:18:40|10423.1|10423.1|10422.12|10422.12|10423.1|10423.1|10422.12|10422.12|0
1651821530000|2022-05-06 07:18:50|10422.25|10422.25|10424.94|10424.94|10424.94|10424.94|10422.25|10422.25|0
1651821550000|2022-05-06 07:19:10|10423.64|10423.64|10422.27|10422.27|10423.64|10423.64|10422.27|10422.27|0
1651821560000|2022-05-06 07:19:20|10422.69|10422.69|10417.38|10417.38|10422.69|10422.69|10417.38|10417.38|0
1651821570000|2022-05-06 07:19:30|10416.43|10416.43|10416.43|10416.43|10416.43|10416.43|10416.43|10416.43|0
1651821580000|2022-05-06 07:19:40|10417.38|10417.38|10417.29|10417.29|10417.76|10417.76|10417.29|10417.29|0
1651821590000|2022-05-06 07:19:50|10416.26|10416.26|10415.86|10415.86|10416.26|10416.26|10415.86|10415.86|0
1651821600000|2022-05-06 07:20:00|10415.46|10415.46|10416.4|10416.4|10416.88|10416.88|10414.78|10414.78|0
1651821610000|2022-05-06 07:20:10|10416.05|10416.05|10414.42|10414.42|10416.05|10416.05|10414.42|10414.42|0
1651821620000|2022-05-06 07:20:20|10414|10414|10416.42|10416.42|10417.33|10417.33|10414|10414|0
1651821630000|2022-05-06 07:20:30|10415.47|10415.47|10414.16|10414.16|10415.47|10415.47|10413.43|10413.43|0
1651821640000|2022-05-06 07:20:40|10413.71|10413.71|10413.23|10413.23|10413.71|10413.71|10412.76|10412.76|0
1651821650000|2022-05-06 07:20:50|10413.63|10413.63|10413.32|10413.32|10414.32|10414.32|10413.32|10413.32|0
1651821660000|2022-05-06 07:21:00|10412.93|10412.93|10410.81|10410.81|10412.93|10412.93|10409.32|10409.32|0
1651821670000|2022-05-06 07:21:10|10411.21|10411.21|10413.92|10413.92|10413.92|10413.92|10411.21|10411.21|0
1651821680000|2022-05-06 07:21:20|10413.72|10413.72|10413.45|10413.45|10413.72|10413.72|10413.45|10413.45|0
1651821690000|2022-05-06 07:21:30|10412.98|10412.98|10411.05|10411.05|10412.98|10412.98|10411.05|10411.05|0
1651821700000|2022-05-06 07:21:40|10409.63|10409.63|10409.38|10409.38|10409.63|10409.63|10409.38|10409.38|0
1651821710000|2022-05-06 07:21:50|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|0
1651821720000|2022-05-06 07:22:00|10408.43|10408.43|10408.64|10408.64|10409.04|10409.04|10408.43|10408.43|0
1651821730000|2022-05-06 07:22:10|10407.69|10407.69|10408.7|10408.7|10408.7|10408.7|10407.32|10407.32|0
1651821740000|2022-05-06 07:22:20|10409.04|10409.04|10404.63|10404.63|10409.04|10409.04|10404.23|10404.23|0
1651821750000|2022-05-06 07:22:30|10403.34|10403.34|10402.61|10402.61|10403.55|10403.55|10402.61|10402.61|0
1651821760000|2022-05-06 07:22:40|10399.28|10399.28|10401.03|10401.03|10401.03|10401.03|10399.28|10399.28|0
1651821770000|2022-05-06 07:22:50|10399.97|10399.97|10399.97|10399.97|10399.97|10399.97|10399.97|10399.97|0
1651821780000|2022-05-06 07:23:00|10400.92|10400.92|10401.5|10401.5|10402.13|10402.13|10399.81|10399.81|0
1651821790000|2022-05-06 07:23:10|10400.86|10400.86|10402.39|10402.39|10402.6|10402.6|10400.86|10400.86|0
1651821800000|2022-05-06 07:23:20|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|0
1651821810000|2022-05-06 07:23:30|10400.88|10400.88|10399.46|10399.46|10400.88|10400.88|10399.46|10399.46|0
1651821820000|2022-05-06 07:23:40|10399.38|10399.38|10398.04|10398.04|10399.61|10399.61|10398.04|10398.04|0
1651821830000|2022-05-06 07:23:50|10397.56|10397.56|10396.89|10396.89|10397.56|10397.56|10396.89|10396.89|0
1651821840000|2022-05-06 07:24:00|10396.63|10396.63|10395.84|10395.84|10396.63|10396.63|10395.84|10395.84|0
1651821850000|2022-05-06 07:24:10|10395.94|10395.94|10396.86|10396.86|10396.86|10396.86|10395.94|10395.94|0
1651821860000|2022-05-06 07:24:20|10397.34|10397.34|10397.69|10397.69|10397.69|10397.69|10397.27|10397.27|0
1651821870000|2022-05-06 07:24:30|10398.47|10398.47|10399.83|10399.83|10399.83|10399.83|10397.72|10397.72|0
1651821880000|2022-05-06 07:24:40|10400.81|10400.81|10402.63|10402.63|10402.63|10402.63|10400.81|10400.81|0
1651821890000|2022-05-06 07:24:50|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|0
1651821910000|2022-05-06 07:25:10|10401.47|10401.47|10402.42|10402.42|10402.42|10402.42|10401.47|10401.47|0
1651821920000|2022-05-06 07:25:20|10402.34|10402.34|10401.03|10401.03|10403.18|10403.18|10401.03|10401.03|0
1651821930000|2022-05-06 07:25:30|10401.28|10401.28|10401.54|10401.54|10401.54|10401.54|10401.28|10401.28|0
1651821940000|2022-05-06 07:25:40|10401.28|10401.28|10406.67|10406.67|10406.67|10406.67|10401.28|10401.28|0
1651821950000|2022-05-06 07:25:50|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|0
1651821960000|2022-05-06 07:26:00|10407.27|10407.27|10405.58|10405.58|10407.49|10407.49|10405.58|10405.58|0
1651821970000|2022-05-06 07:26:10|10405.88|10405.88|10407.91|10407.91|10407.91|10407.91|10405.88|10405.88|0
1651821980000|2022-05-06 07:26:20|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|10408.31|0
1651821990000|2022-05-06 07:26:30|10408.71|10408.71|10407.56|10407.56|10408.71|10408.71|10407.56|10407.56|0
1651822000000|2022-05-06 07:26:40|10408.25|10408.25|10409.83|10409.83|10409.83|10409.83|10407.62|10407.62|0
1651822010000|2022-05-06 07:26:50|10410.06|10410.06|10411.38|10411.38|10411.38|10411.38|10410.06|10410.06|0
1651822020000|2022-05-06 07:27:00|10411.15|10411.15|10410|10410|10411.15|10411.15|10410|10410|0
1651822030000|2022-05-06 07:27:10|10410.91|10410.91|10409.9|10409.9|10410.91|10410.91|10409.9|10409.9|0
1651822040000|2022-05-06 07:27:20|10409.1|10409.1|10404.57|10404.57|10409.2|10409.2|10404.57|10404.57|0
1651822050000|2022-05-06 07:27:30|10404.32|10404.32|10402.96|10402.96|10404.59|10404.59|10402.96|10402.96|0
1651822060000|2022-05-06 07:27:40|10402.49|10402.49|10402.88|10402.88|10402.88|10402.88|10402.49|10402.49|0
1651822080000|2022-05-06 07:28:00|10403.09|10403.09|10402.7|10402.7|10403.09|10403.09|10402.7|10402.7|0
1651822090000|2022-05-06 07:28:10|10403.08|10403.08|10403.34|10403.34|10403.34|10403.34|10403.08|10403.08|0
1651822100000|2022-05-06 07:28:20|10403.08|10403.08|10395.04|10395.04|10403.08|10403.08|10395.04|10395.04|0
1651822110000|2022-05-06 07:28:30|10394.4|10394.4|10394.75|10394.75|10394.75|10394.75|10394.28|10394.28|0
1651822120000|2022-05-06 07:28:40|10394.96|10394.96|10392.79|10392.79|10394.96|10394.96|10392.79|10392.79|0
1651822130000|2022-05-06 07:28:50|10393.26|10393.26|10389.95|10389.95|10393.26|10393.26|10389.95|10389.95|0
1651822140000|2022-05-06 07:29:00|10390.35|10390.35|10394.58|10394.58|10395.51|10395.51|10390.35|10390.35|0
1651822150000|2022-05-06 07:29:10|10395.53|10395.53|10391.41|10391.41|10395.53|10395.53|10390.64|10390.64|0
1651822160000|2022-05-06 07:29:20|10391.18|10391.18|10391.24|10391.24|10391.24|10391.24|10390.84|10390.84|0
1651822170000|2022-05-06 07:29:30|10390.29|10390.29|10390.76|10390.76|10390.76|10390.76|10390.29|10390.29|0
1651822180000|2022-05-06 07:29:40|10391.8|10391.8|10391.8|10391.8|10392.14|10392.14|10391.8|10391.8|0
1651822190000|2022-05-06 07:29:50|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|10391.64|0
1651822200000|2022-05-06 07:30:00|10390.67|10390.67|10387.15|10387.15|10391.64|10391.64|10387.15|10387.15|0
1651822210000|2022-05-06 07:30:10|10386.95|10386.95|10386.31|10386.31|10386.95|10386.95|10385.84|10385.84|0
1651822220000|2022-05-06 07:30:20|10385.84|10385.84|10383.6|10383.6|10385.84|10385.84|10382.65|10382.65|0
1651822230000|2022-05-06 07:30:30|10383.25|10383.25|10381.23|10381.23|10383.25|10383.25|10381.02|10381.02|0
1651822240000|2022-05-06 07:30:40|10380.88|10380.88|10379.59|10379.59|10381.83|10381.83|10379.59|10379.59|0
1651822250000|2022-05-06 07:30:50|10378.61|10378.61|10375.59|10375.59|10378.61|10378.61|10375.59|10375.59|0
1651822260000|2022-05-06 07:31:00|10374|10374|10376.87|10376.87|10376.87|10376.87|10374|10374|0
1651822270000|2022-05-06 07:31:10|10376.81|10376.81|10375.76|10375.76|10377.02|10377.02|10375.76|10375.76|0
1651822280000|2022-05-06 07:31:20|10375.07|10375.07|10376.8|10376.8|10376.8|10376.8|10375.07|10375.07|0
1651822290000|2022-05-06 07:31:30|10376.88|10376.88|10375.72|10375.72|10377.64|10377.64|10375.72|10375.72|0
1651822300000|2022-05-06 07:31:40|10375.96|10375.96|10376.07|10376.07|10376.07|10376.07|10375.96|10375.96|0
1651822310000|2022-05-06 07:31:50|10375.84|10375.84|10375.63|10375.63|10376.15|10376.15|10375.63|10375.63|0
1651822320000|2022-05-06 07:32:00|10375.13|10375.13|10370.02|10370.02|10375.13|10375.13|10369.55|10369.55|0
1651822330000|2022-05-06 07:32:10|10369.55|10369.55|10369.87|10369.87|10369.87|10369.87|10367.92|10367.92|0
1651822340000|2022-05-06 07:32:20|10370.27|10370.27|10368.87|10368.87|10371.51|10371.51|10368.87|10368.87|0
1651822350000|2022-05-06 07:32:30|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|0
1651822360000|2022-05-06 07:32:40|10368.73|10368.73|10368.73|10368.73|10368.73|10368.73|10368.73|10368.73|0
1651822370000|2022-05-06 07:32:50|10368.47|10368.47|10368.72|10368.72|10368.72|10368.72|10368.47|10368.47|0
1651822380000|2022-05-06 07:33:00|10369.19|10369.19|10370.14|10370.14|10370.14|10370.14|10368.72|10368.72|0
1651822390000|2022-05-06 07:33:10|10369.88|10369.88|10364.08|10364.08|10369.88|10369.88|10364.08|10364.08|0
1651822400000|2022-05-06 07:33:20|10363.98|10363.98|10364.43|10364.43|10364.95|10364.95|10363.98|10363.98|0
1651822410000|2022-05-06 07:33:30|10364.01|10364.01|10363.05|10363.05|10364.01|10364.01|10362.84|10362.84|0
1651822420000|2022-05-06 07:33:40|10362.1|10362.1|10363.03|10363.03|10363.03|10363.03|10362.1|10362.1|0
1651822430000|2022-05-06 07:33:50|10362.34|10362.34|10361.63|10361.63|10362.34|10362.34|10361.63|10361.63|0
1651822440000|2022-05-06 07:34:00|10362.1|10362.1|10363.72|10363.72|10364.19|10364.19|10362.1|10362.1|0
1651822450000|2022-05-06 07:34:10|10362.3|10362.3|10357.8|10357.8|10362.3|10362.3|10357.8|10357.8|0
1651822460000|2022-05-06 07:34:20|10357.58|10357.58|10357.64|10357.64|10357.64|10357.64|10357.24|10357.24|0
1651822470000|2022-05-06 07:34:30|10357.98|10357.98|10361.23|10361.23|10361.23|10361.23|10357.75|10357.75|0
1651822480000|2022-05-06 07:34:40|10362.17|10362.17|10364.42|10364.42|10364.42|10364.42|10362.17|10362.17|0
1651822500000|2022-05-06 07:35:00|10364.26|10364.26|10362.73|10362.73|10364.26|10364.26|10362.37|10362.37|0
1651822510000|2022-05-06 07:35:10|10361.76|10361.76|10357.93|10357.93|10361.76|10361.76|10357.93|10357.93|0
1651822520000|2022-05-06 07:35:20|10357.68|10357.68|10356.34|10356.34|10358.08|10358.08|10356.34|10356.34|0
1651822530000|2022-05-06 07:35:30|10355.93|10355.93|10354.47|10354.47|10356.14|10356.14|10354.47|10354.47|0
1651822540000|2022-05-06 07:35:40|10355.41|10355.41|10357.16|10357.16|10357.16|10357.16|10355.41|10355.41|0
1651822550000|2022-05-06 07:35:50|10356.76|10356.76|10356.31|10356.31|10356.76|10356.76|10356.31|10356.31|0
1651822560000|2022-05-06 07:36:00|10357.72|10357.72|10357.87|10357.87|10358.33|10358.33|10357.72|10357.72|0
1651822570000|2022-05-06 07:36:10|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|0
1651822580000|2022-05-06 07:36:20|10358|10358|10357.93|10357.93|10358|10358|10357.93|10357.93|0
1651822590000|2022-05-06 07:36:30|10358|10358|10358.04|10358.04|10358.04|10358.04|10357.93|10357.93|0
1651822630000|2022-05-06 07:37:10|10357.97|10357.97|10356.78|10356.78|10357.97|10357.97|10356.78|10356.78|0
1651822640000|2022-05-06 07:37:20|10356.38|10356.38|10356.46|10356.46|10356.54|10356.54|10356.38|10356.38|0
1651822650000|2022-05-06 07:37:30|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|0
1651822660000|2022-05-06 07:37:40|10355.51|10355.51|10356.45|10356.45|10356.45|10356.45|10355.51|10355.51|0
1651822670000|2022-05-06 07:37:50|10355.48|10355.48|10354.58|10354.58|10355.48|10355.48|10354.5|10354.5|0
1651822680000|2022-05-06 07:38:00|10355.55|10355.55|10356.49|10356.49|10356.69|10356.69|10355.55|10355.55|0
1651822690000|2022-05-06 07:38:10|10356.7|10356.7|10357.8|10357.8|10357.8|10357.8|10356.7|10356.7|0
1651822700000|2022-05-06 07:38:20|10356.85|10356.85|10358.15|10358.15|10358.15|10358.15|10356.85|10356.85|0
1651822710000|2022-05-06 07:38:30|10358.55|10358.55|10358.9|10358.9|10358.99|10358.99|10358.47|10358.47|0
1651822720000|2022-05-06 07:38:40|10358.27|10358.27|10358.01|10358.01|10358.27|10358.27|10358.01|10358.01|0
1651822740000|2022-05-06 07:39:00|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|0
1651822750000|2022-05-06 07:39:10|10358.6|10358.6|10358.39|10358.39|10358.83|10358.83|10358.39|10358.39|0
1651822760000|2022-05-06 07:39:20|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|0
1651822770000|2022-05-06 07:39:30|10358.76|10358.76|10359.76|10359.76|10359.76|10359.76|10358.76|10358.76|0
1651822780000|2022-05-06 07:39:40|10358.5|10358.5|10357.95|10357.95|10358.5|10358.5|10357.79|10357.79|0
1651822790000|2022-05-06 07:39:50|10358.16|10358.16|10359.39|10359.39|10359.39|10359.39|10358.16|10358.16|0
1651822800000|2022-05-06 07:40:00|10358.97|10358.97|10358.97|10358.97|10358.97|10358.97|10358.97|10358.97|0
1651822810000|2022-05-06 07:40:10|10359.44|10359.44|10358.93|10358.93|10359.56|10359.56|10358.72|10358.72|0
1651822820000|2022-05-06 07:40:20|10358.8|10358.8|10360.92|10360.92|10360.92|10360.92|10358.8|10358.8|0
1651822830000|2022-05-06 07:40:30|10361.87|10361.87|10362.34|10362.34|10362.34|10362.34|10361.87|10361.87|0
1651822840000|2022-05-06 07:40:40|10362.6|10362.6|10365.93|10365.93|10365.93|10365.93|10362.6|10362.6|0
1651822860000|2022-05-06 07:41:00|10365.43|10365.43|10366.68|10366.68|10366.68|10366.68|10365.43|10365.43|0
1651822880000|2022-05-06 07:41:20|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|10368.66|0
1651822890000|2022-05-06 07:41:30|10368.54|10368.54|10371.66|10371.66|10371.66|10371.66|10368.54|10368.54|0
1651822900000|2022-05-06 07:41:40|10371.79|10371.79|10371.92|10371.92|10371.92|10371.92|10371.79|10371.79|0
1651822910000|2022-05-06 07:41:50|10372.44|10372.44|10371.61|10371.61|10372.44|10372.44|10371.02|10371.02|0
1651822920000|2022-05-06 07:42:00|10371.72|10371.72|10370.89|10370.89|10372.22|10372.22|10370.89|10370.89|0
1651822930000|2022-05-06 07:42:10|10370.76|10370.76|10370.68|10370.68|10370.76|10370.76|10370.68|10370.68|0
1651822950000|2022-05-06 07:42:30|10370.29|10370.29|10373.59|10373.59|10373.59|10373.59|10370.29|10370.29|0
1651822960000|2022-05-06 07:42:40|10373.85|10373.85|10373.85|10373.85|10373.85|10373.85|10373.85|10373.85|0
1651822970000|2022-05-06 07:42:50|10374.2|10374.2|10376.41|10376.41|10376.41|10376.41|10374.2|10374.2|0
1651822980000|2022-05-06 07:43:00|10376.02|10376.02|10376.56|10376.56|10376.56|10376.56|10375.62|10375.62|0
1651822990000|2022-05-06 07:43:10|10375.24|10375.24|10374.25|10374.25|10375.24|10375.24|10374.25|10374.25|0
1651823000000|2022-05-06 07:43:20|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|0
1651823010000|2022-05-06 07:43:30|10374.44|10374.44|10374.44|10374.44|10374.44|10374.44|10374.44|10374.44|0
1651823020000|2022-05-06 07:43:40|10374.04|10374.04|10373.69|10373.69|10374.16|10374.16|10373.69|10373.69|0
1651823030000|2022-05-06 07:43:50|10373.61|10373.61|10373.61|10373.61|10373.61|10373.61|10373.38|10373.38|0
1651823040000|2022-05-06 07:44:00|10373.76|10373.76|10373.76|10373.76|10373.76|10373.76|10373.61|10373.61|0
1651823050000|2022-05-06 07:44:10|10374.45|10374.45|10377.03|10377.03|10378.06|10378.06|10374.45|10374.45|0
1651823060000|2022-05-06 07:44:20|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|0
1651823070000|2022-05-06 07:44:30|10373.89|10373.89|10371.61|10371.61|10374|10374|10371.14|10371.14|0
1651823080000|2022-05-06 07:44:40|10370.98|10370.98|10369.94|10369.94|10370.98|10370.98|10369.94|10369.94|0
1651823090000|2022-05-06 07:44:50|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|0
1651823100000|2022-05-06 07:45:00|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|0
1651823110000|2022-05-06 07:45:10|10368.81|10368.81|10368.92|10368.92|10368.92|10368.92|10368.81|10368.81|0
1651823130000|2022-05-06 07:45:30|10368.45|10368.45|10368.6|10368.6|10368.6|10368.6|10368.45|10368.45|0
1651823140000|2022-05-06 07:45:40|10367.62|10367.62|10369.63|10369.63|10369.63|10369.63|10367.62|10367.62|0
1651823170000|2022-05-06 07:46:10|10369.43|10369.43|10368.51|10368.51|10369.43|10369.43|10368.51|10368.51|0
1651823180000|2022-05-06 07:46:20|10367.99|10367.99|10367.34|10367.34|10367.99|10367.99|10367.34|10367.34|0
1651823190000|2022-05-06 07:46:30|10367.54|10367.54|10367.03|10367.03|10367.54|10367.54|10367.03|10367.03|0
1651823200000|2022-05-06 07:46:40|10366.78|10366.78|10366.6|10366.6|10367.4|10367.4|10366.6|10366.6|0
1651823210000|2022-05-06 07:46:50|10367|10367|10366.71|10366.71|10367|10367|10365.52|10365.52|0
1651823220000|2022-05-06 07:47:00|10367.51|10367.51|10368.4|10368.4|10368.4|10368.4|10367.51|10367.51|0
1651823230000|2022-05-06 07:47:10|10368.72|10368.72|10369.38|10369.38|10369.38|10369.38|10368.51|10368.51|0
1651823240000|2022-05-06 07:47:20|10369.61|10369.61|10370.13|10370.13|10371.65|10371.65|10369.61|10369.61|0
1651823250000|2022-05-06 07:47:30|10370.33|10370.33|10369.41|10369.41|10370.33|10370.33|10369.17|10369.17|0
1651823260000|2022-05-06 07:47:40|10369.2|10369.2|10369.2|10369.2|10369.2|10369.2|10369.2|10369.2|0
1651823270000|2022-05-06 07:47:50|10369.4|10369.4|10369.03|10369.03|10369.4|10369.4|10369.03|10369.03|0
1651823280000|2022-05-06 07:48:00|10369.87|10369.87|10369.45|10369.45|10369.87|10369.87|10369.45|10369.45|0
1651823290000|2022-05-06 07:48:10|10369.03|10369.03|10368.96|10368.96|10369.03|10369.03|10368.79|10368.79|0
1651823310000|2022-05-06 07:48:30|10369.75|10369.75|10370.23|10370.23|10370.23|10370.23|10369.75|10369.75|0
1651823320000|2022-05-06 07:48:40|10370.3|10370.3|10370.65|10370.65|10370.65|10370.65|10370.3|10370.3|0
1651823340000|2022-05-06 07:49:00|10371.12|10371.12|10371.17|10371.17|10372.07|10372.07|10370.65|10370.65|0
1651823350000|2022-05-06 07:49:10|10371.64|10371.64|10374.09|10374.09|10374.09|10374.09|10371.64|10371.64|0
1651823360000|2022-05-06 07:49:20|10373.95|10373.95|10372.63|10372.63|10373.95|10373.95|10372.63|10372.63|0
1651823370000|2022-05-06 07:49:30|10372.51|10372.51|10371.71|10371.71|10372.51|10372.51|10371.71|10371.71|0
1651823380000|2022-05-06 07:49:40|10373.13|10373.13|10373.13|10373.13|10373.6|10373.6|10372.18|10372.18|0
1651823390000|2022-05-06 07:49:50|10373.6|10373.6|10372.63|10372.63|10373.6|10373.6|10372.63|10372.63|0
1651823400000|2022-05-06 07:50:00|10372.23|10372.23|10370.5|10370.5|10372.23|10372.23|10370.5|10370.5|0
1651823410000|2022-05-06 07:50:10|10369.69|10369.69|10370.41|10370.41|10370.41|10370.41|10369.35|10369.35|0
1651823420000|2022-05-06 07:50:20|10370.88|10370.88|10370.88|10370.88|10370.88|10370.88|10370.88|10370.88|0
1651823430000|2022-05-06 07:50:30|10370.91|10370.91|10368.95|10368.95|10370.91|10370.91|10368.95|10368.95|0
1651823450000|2022-05-06 07:50:50|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|10368.26|0
1651823460000|2022-05-06 07:51:00|10367.79|10367.79|10368.26|10368.26|10368.26|10368.26|10367.79|10367.79|0
1651823470000|2022-05-06 07:51:10|10367.79|10367.79|10367.58|10367.58|10367.79|10367.79|10367.58|10367.58|0
1651823480000|2022-05-06 07:51:20|10367.79|10367.79|10364|10364|10367.79|10367.79|10364|10364|0
1651823490000|2022-05-06 07:51:30|10364.48|10364.48|10361.48|10361.48|10364.48|10364.48|10361.48|10361.48|0
1651823510000|2022-05-06 07:51:50|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|10361.07|0
1651823520000|2022-05-06 07:52:00|10361.14|10361.14|10361.75|10361.75|10361.75|10361.75|10361.14|10361.14|0
1651823530000|2022-05-06 07:52:10|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|10361.28|0
1651823540000|2022-05-06 07:52:20|10360.81|10360.81|10360.94|10360.94|10360.94|10360.94|10360.81|10360.81|0
1651823550000|2022-05-06 07:52:30|10361.73|10361.73|10362.67|10362.67|10362.67|10362.67|10361.73|10361.73|0
1651823560000|2022-05-06 07:52:40|10362.2|10362.2|10362.08|10362.08|10362.2|10362.2|10362.08|10362.08|0
1651823580000|2022-05-06 07:53:00|10363.33|10363.33|10364.57|10364.57|10364.57|10364.57|10363.33|10363.33|0
1651823590000|2022-05-06 07:53:10|10364.78|10364.78|10372.6|10372.6|10372.6|10372.6|10364.78|10364.78|0
1651823600000|2022-05-06 07:53:20|10372.9|10372.9|10378.37|10378.37|10378.37|10378.37|10372.1|10372.1|0
1651823610000|2022-05-06 07:53:30|10378.62|10378.62|10379.4|10379.4|10380.88|10380.88|10378.62|10378.62|0
1651823620000|2022-05-06 07:53:40|10380.09|10380.09|10382.13|10382.13|10382.13|10382.13|10380.09|10380.09|0
1651823630000|2022-05-06 07:53:50|10382.48|10382.48|10383.54|10383.54|10383.93|10383.93|10382.48|10382.48|0
1651823640000|2022-05-06 07:54:00|10383.75|10383.75|10387.32|10387.32|10387.32|10387.32|10383.75|10383.75|0
1651823650000|2022-05-06 07:54:10|10387.8|10387.8|10389.23|10389.23|10390.31|10390.31|10387.64|10387.64|0
1651823660000|2022-05-06 07:54:20|10389.57|10389.57|10388.63|10388.63|10389.57|10389.57|10388.63|10388.63|0
1651823670000|2022-05-06 07:54:30|10389.66|10389.66|10389.84|10389.84|10389.84|10389.84|10389.66|10389.66|0
1651823700000|2022-05-06 07:55:00|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|0
1651823710000|2022-05-06 07:55:10|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|0
1651823720000|2022-05-06 07:55:20|10391.03|10391.03|10390.62|10390.62|10391.03|10391.03|10390.62|10390.62|0
1651823730000|2022-05-06 07:55:30|10392.58|10392.58|10392.58|10392.58|10392.58|10392.58|10392.58|10392.58|0
1651823740000|2022-05-06 07:55:40|10394.47|10394.47|10396.66|10396.66|10396.89|10396.89|10394.47|10394.47|0
1651823750000|2022-05-06 07:55:50|10397.63|10397.63|10397.06|10397.06|10398|10398|10397.06|10397.06|0
1651823760000|2022-05-06 07:56:00|10396.94|10396.94|10398.71|10398.71|10398.71|10398.71|10396.94|10396.94|0
1651823770000|2022-05-06 07:56:10|10398.24|10398.24|10398.63|10398.63|10398.63|10398.63|10397.76|10397.76|0
1651823780000|2022-05-06 07:56:20|10398.72|10398.72|10399.27|10399.27|10399.61|10399.61|10398.72|10398.72|0
1651823790000|2022-05-06 07:56:30|10399.48|10399.48|10398.8|10398.8|10399.48|10399.48|10398.8|10398.8|0
1651823800000|2022-05-06 07:56:40|10398.38|10398.38|10397.25|10397.25|10398.38|10398.38|10397.25|10397.25|0
1651823810000|2022-05-06 07:56:50|10397.11|10397.11|10396.76|10396.76|10397.11|10397.11|10396.76|10396.76|0
1651823820000|2022-05-06 07:57:00|10396.55|10396.55|10394.01|10394.01|10396.76|10396.76|10394.01|10394.01|0
1651823830000|2022-05-06 07:57:10|10395.97|10395.97|10393.64|10393.64|10395.97|10395.97|10393.64|10393.64|0
1651823840000|2022-05-06 07:57:20|10392.66|10392.66|10392.55|10392.55|10392.66|10392.66|10392.55|10392.55|0
1651823850000|2022-05-06 07:57:30|10393.52|10393.52|10393.64|10393.64|10393.64|10393.64|10393.52|10393.52|0
1651823860000|2022-05-06 07:57:40|10394.14|10394.14|10394.03|10394.03|10394.14|10394.14|10394.03|10394.03|0
1651823870000|2022-05-06 07:57:50|10394.28|10394.28|10394.78|10394.78|10394.78|10394.78|10394.28|10394.28|0
1651823880000|2022-05-06 07:58:00|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|10395.05|0
1651823910000|2022-05-06 07:58:30|10395.39|10395.39|10395.51|10395.51|10395.51|10395.51|10395.39|10395.39|0
1651823920000|2022-05-06 07:58:40|10395.98|10395.98|10397.93|10397.93|10397.93|10397.93|10395.98|10395.98|0
1651823930000|2022-05-06 07:58:50|10397.82|10397.82|10394.95|10394.95|10397.82|10397.82|10394.95|10394.95|0
1651823940000|2022-05-06 07:59:00|10395.17|10395.17|10397.1|10397.1|10397.1|10397.1|10395.17|10395.17|0
1651823950000|2022-05-06 07:59:10|10398.07|10398.07|10398.42|10398.42|10398.42|10398.42|10398.07|10398.07|0
1651823980000|2022-05-06 07:59:40|10398.3|10398.3|10398.14|10398.14|10398.3|10398.3|10398.14|10398.14|0
1651823990000|2022-05-06 07:59:50|10398.35|10398.35|10399.29|10399.29|10399.29|10399.29|10398.35|10398.35|0
1651824000000|2022-05-06 08:00:00|10398.82|10398.82|10398.82|10398.82|10398.82|10398.82|10398.82|10398.82|0
1651824020000|2022-05-06 08:00:20|10398.67|10398.67|10398.67|10398.67|10398.67|10398.67|10398.67|10398.67|0
1651824030000|2022-05-06 08:00:30|10398.78|10398.78|10399.4|10399.4|10399.4|10399.4|10398.78|10398.78|0
1651824040000|2022-05-06 08:00:40|10399|10399|10397.33|10397.33|10399|10399|10397.33|10397.33|0
1651824050000|2022-05-06 08:00:50|10396.99|10396.99|10394.58|10394.58|10396.99|10396.99|10394.58|10394.58|0
1651824060000|2022-05-06 08:01:00|10393.64|10393.64|10394.11|10394.11|10394.11|10394.11|10393.64|10393.64|0
1651824070000|2022-05-06 08:01:10|10394.24|10394.24|10394.72|10394.72|10394.72|10394.72|10394.24|10394.24|0
1651824080000|2022-05-06 08:01:20|10395.19|10395.19|10392.15|10392.15|10395.19|10395.19|10392.15|10392.15|0
1651824090000|2022-05-06 08:01:30|10393.57|10393.57|10394.05|10394.05|10394.05|10394.05|10391.99|10391.99|0
1651824100000|2022-05-06 08:01:40|10393.1|10393.1|10392.63|10392.63|10393.1|10393.1|10392.63|10392.63|0
1651824110000|2022-05-06 08:01:50|10392.29|10392.29|10391.95|10391.95|10392.42|10392.42|10391.95|10391.95|0
1651824120000|2022-05-06 08:02:00|10392.35|10392.35|10392.35|10392.35|10392.35|10392.35|10392.35|10392.35|0
1651824130000|2022-05-06 08:02:10|10392.82|10392.82|10392.14|10392.14|10392.82|10392.82|10392.14|10392.14|0
1651824140000|2022-05-06 08:02:20|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|0
1651824150000|2022-05-06 08:02:30|10390.66|10390.66|10390.24|10390.24|10390.66|10390.66|10390.24|10390.24|0
1651824160000|2022-05-06 08:02:40|10390.58|10390.58|10390.58|10390.58|10390.58|10390.58|10390.58|10390.58|0
1651824180000|2022-05-06 08:03:00|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|0
1651824190000|2022-05-06 08:03:10|10390.58|10390.58|10391.08|10391.08|10391.08|10391.08|10390.58|10390.58|0
1651824210000|2022-05-06 08:03:30|10391.29|10391.29|10393.9|10393.9|10393.9|10393.9|10391.29|10391.29|0
1651824220000|2022-05-06 08:03:40|10394.96|10394.96|10395.75|10395.75|10395.75|10395.75|10394.96|10394.96|0
1651824230000|2022-05-06 08:03:50|10396.23|10396.23|10399.93|10399.93|10399.93|10399.93|10396.02|10396.02|0
1651824240000|2022-05-06 08:04:00|10400.26|10400.26|10401.61|10401.61|10401.61|10401.61|10400.26|10400.26|0
1651824250000|2022-05-06 08:04:10|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|0
1651824260000|2022-05-06 08:04:20|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|10402.87|0
1651824270000|2022-05-06 08:04:30|10402.61|10402.61|10403.23|10403.23|10403.59|10403.59|10402.61|10402.61|0
1651824280000|2022-05-06 08:04:40|10403.46|10403.46|10403.46|10403.46|10403.46|10403.46|10403.46|10403.46|0
1651824290000|2022-05-06 08:04:50|10403.59|10403.59|10406.85|10406.85|10406.85|10406.85|10403.59|10403.59|0
1651824300000|2022-05-06 08:05:00|10407.23|10407.23|10408.07|10408.07|10409.31|10409.31|10407.23|10407.23|0
1651824310000|2022-05-06 08:05:10|10409.96|10409.96|10412.55|10412.55|10412.55|10412.55|10409.96|10409.96|0
1651824320000|2022-05-06 08:05:20|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|0
1651824330000|2022-05-06 08:05:30|10411.89|10411.89|10411.74|10411.74|10411.89|10411.89|10411.74|10411.74|0
1651824340000|2022-05-06 08:05:40|10412.67|10412.67|10413.07|10413.07|10413.3|10413.3|10412.67|10412.67|0
1651824350000|2022-05-06 08:05:50|10413.14|10413.14|10413.24|10413.24|10413.24|10413.24|10413.14|10413.14|0
1651824380000|2022-05-06 08:06:20|10413.93|10413.93|10415.57|10415.57|10415.57|10415.57|10413.93|10413.93|0
1651824390000|2022-05-06 08:06:30|10418.5|10418.5|10416.89|10416.89|10418.85|10418.85|10416.89|10416.89|0
1651824400000|2022-05-06 08:06:40|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|0
1651824410000|2022-05-06 08:06:50|10417.13|10417.13|10419.02|10419.02|10419.02|10419.02|10417.13|10417.13|0
1651824420000|2022-05-06 08:07:00|10418.9|10418.9|10419.85|10419.85|10419.85|10419.85|10418.67|10418.67|0
1651824430000|2022-05-06 08:07:10|10420.64|10420.64|10420.64|10420.64|10420.64|10420.64|10420.64|10420.64|0
1651824470000|2022-05-06 08:07:50|10420.87|10420.87|10418.98|10418.98|10420.87|10420.87|10418.51|10418.51|0
1651824480000|2022-05-06 08:08:00|10419.45|10419.45|10419.11|10419.11|10419.45|10419.45|10419.11|10419.11|0
1651824500000|2022-05-06 08:08:20|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|0
1651824510000|2022-05-06 08:08:30|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|10418.26|0
1651824520000|2022-05-06 08:08:40|10418.03|10418.03|10417.24|10417.24|10418.03|10418.03|10417.24|10417.24|0
1651824530000|2022-05-06 08:08:50|10417.04|10417.04|10416.12|10416.12|10417.04|10417.04|10415.85|10415.85|0
1651824540000|2022-05-06 08:09:00|10415.64|10415.64|10415.64|10415.64|10415.64|10415.64|10415.64|10415.64|0
1651824560000|2022-05-06 08:09:20|10415.17|10415.17|10413.57|10413.57|10415.17|10415.17|10413.22|10413.22|0
1651824570000|2022-05-06 08:09:30|10413.17|10413.17|10413.28|10413.28|10413.28|10413.28|10413.17|10413.17|0
1651824580000|2022-05-06 08:09:40|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|0
1651824590000|2022-05-06 08:09:50|10412.72|10412.72|10411.06|10411.06|10412.72|10412.72|10411.06|10411.06|0
1651824600000|2022-05-06 08:10:00|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|10410.58|0
1651824610000|2022-05-06 08:10:10|10410.7|10410.7|10411.1|10411.1|10411.1|10411.1|10410.7|10410.7|0
1651824620000|2022-05-06 08:10:20|10410.3|10410.3|10411.72|10411.72|10411.72|10411.72|10410.3|10410.3|0
1651824630000|2022-05-06 08:10:30|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|0
1651824640000|2022-05-06 08:10:40|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|0
1651824650000|2022-05-06 08:10:50|10411.42|10411.42|10410.68|10410.68|10411.42|10411.42|10410.68|10410.68|0
1651824660000|2022-05-06 08:11:00|10411.66|10411.66|10411.89|10411.89|10411.89|10411.89|10411.66|10411.66|0
1651824670000|2022-05-06 08:11:10|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|0
1651824690000|2022-05-06 08:11:30|10411.37|10411.37|10410.87|10410.87|10411.37|10411.37|10410.87|10410.87|0
1651824700000|2022-05-06 08:11:40|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|0
1651824720000|2022-05-06 08:12:00|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|0
1651824730000|2022-05-06 08:12:10|10410.52|10410.52|10408.57|10408.57|10410.52|10410.52|10408.57|10408.57|0
1651824740000|2022-05-06 08:12:20|10408.8|10408.8|10409.27|10409.27|10409.27|10409.27|10408.8|10408.8|0
1651824750000|2022-05-06 08:12:30|10408.8|10408.8|10405.54|10405.54|10408.8|10408.8|10404.6|10404.6|0
1651824770000|2022-05-06 08:12:50|10405.94|10405.94|10406.19|10406.19|10406.19|10406.19|10405.94|10405.94|0
1651824780000|2022-05-06 08:13:00|10406.4|10406.4|10405.45|10405.45|10406.4|10406.4|10404.98|10404.98|0
1651824790000|2022-05-06 08:13:10|10404.98|10404.98|10399.73|10399.73|10404.98|10404.98|10399.73|10399.73|0
1651824800000|2022-05-06 08:13:20|10399.5|10399.5|10399.03|10399.03|10399.5|10399.5|10399.03|10399.03|0
1651824810000|2022-05-06 08:13:30|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|10398.87|0
1651824820000|2022-05-06 08:13:40|10398.77|10398.77|10399.12|10399.12|10399.28|10399.28|10398.77|10398.77|0
1651824830000|2022-05-06 08:13:50|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|10400.73|0
1651824840000|2022-05-06 08:14:00|10401.13|10401.13|10401.01|10401.01|10401.48|10401.48|10400.93|10400.93|0
1651824850000|2022-05-06 08:14:10|10401.48|10401.48|10402.19|10402.19|10402.19|10402.19|10401.48|10401.48|0
1651824860000|2022-05-06 08:14:20|10402.1|10402.1|10401.2|10401.2|10402.1|10402.1|10401.2|10401.2|0
1651824870000|2022-05-06 08:14:30|10401.27|10401.27|10401.02|10401.02|10401.27|10401.27|10401.02|10401.02|0
1651824880000|2022-05-06 08:14:40|10400.54|10400.54|10400.54|10400.54|10400.54|10400.54|10400.54|10400.54|0
1651824890000|2022-05-06 08:14:50|10400.12|10400.12|10400.33|10400.33|10400.33|10400.33|10400.12|10400.12|0
1651824910000|2022-05-06 08:15:10|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|0
1651824920000|2022-05-06 08:15:20|10399.41|10399.41|10399.41|10399.41|10399.41|10399.41|10399.41|10399.41|0
1651824940000|2022-05-06 08:15:40|10398.51|10398.51|10398.51|10398.51|10398.51|10398.51|10398.51|10398.51|0
1651824950000|2022-05-06 08:15:50|10398.17|10398.17|10398.35|10398.35|10400.12|10400.12|10397.41|10397.41|0
1651824960000|2022-05-06 08:16:00|10397.88|10397.88|10397.22|10397.22|10397.88|10397.88|10396.75|10396.75|0
1651824980000|2022-05-06 08:16:20|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|0
1651824990000|2022-05-06 08:16:30|10397.2|10397.2|10397.17|10397.17|10397.31|10397.31|10396.36|10396.36|0
1651825000000|2022-05-06 08:16:40|10396.7|10396.7|10396.54|10396.54|10396.7|10396.7|10396.54|10396.54|0
1651825010000|2022-05-06 08:16:50|10396.38|10396.38|10397.33|10397.33|10397.33|10397.33|10396.38|10396.38|0
1651825020000|2022-05-06 08:17:00|10397.8|10397.8|10397.26|10397.26|10397.8|10397.8|10397.26|10397.26|0
1651825030000|2022-05-06 08:17:10|10396.79|10396.79|10396.58|10396.58|10396.79|10396.79|10396.58|10396.58|0
1651825040000|2022-05-06 08:17:20|10397.55|10397.55|10399.63|10399.63|10399.63|10399.63|10396.23|10396.23|0
1651825050000|2022-05-06 08:17:30|10400.61|10400.61|10399.29|10399.29|10400.61|10400.61|10399.29|10399.29|0
1651825060000|2022-05-06 08:17:40|10399.36|10399.36|10397.9|10397.9|10399.36|10399.36|10397.9|10397.9|0
1651825070000|2022-05-06 08:17:50|10398.13|10398.13|10398.02|10398.02|10398.25|10398.25|10398.02|10398.02|0
1651825090000|2022-05-06 08:18:10|10397.54|10397.54|10397.68|10397.68|10398.15|10398.15|10397.54|10397.54|0
1651825100000|2022-05-06 08:18:20|10395.52|10395.52|10391.34|10391.34|10396.5|10396.5|10391.1|10391.1|0
1651825110000|2022-05-06 08:18:30|10391.81|10391.81|10391.81|10391.81|10392.54|10392.54|10391.81|10391.81|0
1651825120000|2022-05-06 08:18:40|10392.02|10392.02|10392.27|10392.27|10392.27|10392.27|10392.02|10392.02|0
1651825140000|2022-05-06 08:19:00|10395.17|10395.17|10398.77|10398.77|10398.77|10398.77|10395.17|10395.17|0
1651825150000|2022-05-06 08:19:10|10399.75|10399.75|10400.59|10400.59|10400.59|10400.59|10399.75|10399.75|0
1651825160000|2022-05-06 08:19:20|10401.06|10401.06|10400.97|10400.97|10401.37|10401.37|10400.97|10400.97|0
1651825170000|2022-05-06 08:19:30|10401.32|10401.32|10402.2|10402.2|10402.55|10402.55|10401.32|10401.32|0
1651825180000|2022-05-06 08:19:40|10401.7|10401.7|10401.7|10401.7|10401.7|10401.7|10401.22|10401.22|0
1651825190000|2022-05-06 08:19:50|10401.46|10401.46|10400.37|10400.37|10402.44|10402.44|10400.37|10400.37|0
1651825200000|2022-05-06 08:20:00|10400.77|10400.77|10400.77|10400.77|10400.77|10400.77|10400.77|10400.77|0
1651825210000|2022-05-06 08:20:10|10401.75|10401.75|10401.75|10401.75|10401.75|10401.75|10401.75|10401.75|0
1651825220000|2022-05-06 08:20:20|10401.53|10401.53|10401.01|10401.01|10401.53|10401.53|10401.01|10401.01|0
1651825230000|2022-05-06 08:20:30|10401.13|10401.13|10401.36|10401.36|10401.36|10401.36|10401.13|10401.13|0
1651825260000|2022-05-06 08:21:00|10401.71|10401.71|10400.84|10400.84|10401.71|10401.71|10400.84|10400.84|0
1651825280000|2022-05-06 08:21:20|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|10400.96|0
1651825290000|2022-05-06 08:21:30|10399.92|10399.92|10399.48|10399.48|10399.92|10399.92|10399.46|10399.46|0
1651825300000|2022-05-06 08:21:40|10398.5|10398.5|10397.56|10397.56|10398.5|10398.5|10397.56|10397.56|0
1651825320000|2022-05-06 08:22:00|10398.03|10398.03|10398.53|10398.53|10399.01|10399.01|10398.03|10398.03|0
1651825330000|2022-05-06 08:22:10|10398.74|10398.74|10397.66|10397.66|10398.74|10398.74|10397.66|10397.66|0
1651825340000|2022-05-06 08:22:20|10397.96|10397.96|10398.08|10398.08|10398.2|10398.2|10397.96|10397.96|0
1651825350000|2022-05-06 08:22:30|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|0
1651825360000|2022-05-06 08:22:40|10397.56|10397.56|10397.44|10397.44|10397.56|10397.56|10397.44|10397.44|0
1651825380000|2022-05-06 08:23:00|10397.87|10397.87|10397.98|10397.98|10397.98|10397.98|10397.87|10397.87|0
1651825420000|2022-05-06 08:23:40|10396.41|10396.41|10395.17|10395.17|10396.41|10396.41|10395.17|10395.17|0
1651825430000|2022-05-06 08:23:50|10394.82|10394.82|10393|10393|10395.22|10395.22|10393|10393|0
1651825440000|2022-05-06 08:24:00|10392.53|10392.53|10392.05|10392.05|10392.53|10392.53|10392.05|10392.05|0
1651825450000|2022-05-06 08:24:10|10391.58|10391.58|10391.07|10391.07|10391.58|10391.58|10390.87|10390.87|0
1651825460000|2022-05-06 08:24:20|10391.29|10391.29|10391.29|10391.29|10391.29|10391.29|10391.29|10391.29|0
1651825480000|2022-05-06 08:24:40|10391.59|10391.59|10391.74|10391.74|10391.74|10391.74|10391.59|10391.59|0
1651825490000|2022-05-06 08:24:50|10392.21|10392.21|10392.46|10392.46|10392.46|10392.46|10392.21|10392.21|0
1651825500000|2022-05-06 08:25:00|10392.34|10392.34|10392.93|10392.93|10392.93|10392.93|10392.34|10392.34|0
1651825510000|2022-05-06 08:25:10|10393.4|10393.4|10393.88|10393.88|10393.88|10393.88|10393.4|10393.4|0
1651825530000|2022-05-06 08:25:30|10393.4|10393.4|10390.39|10390.39|10393.4|10393.4|10390.39|10390.39|0
1651825540000|2022-05-06 08:25:40|10390.05|10390.05|10390.05|10390.05|10390.05|10390.05|10390.05|10390.05|0
1651825550000|2022-05-06 08:25:50|10390.39|10390.39|10390.28|10390.28|10390.39|10390.39|10390.28|10390.28|0
1651825560000|2022-05-06 08:26:00|10389.85|10389.85|10389.64|10389.64|10389.85|10389.85|10389.64|10389.64|0
1651825570000|2022-05-06 08:26:10|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|0
1651825580000|2022-05-06 08:26:20|10391.12|10391.12|10391.47|10391.47|10391.47|10391.47|10391.12|10391.12|0
1651825590000|2022-05-06 08:26:30|10391.55|10391.55|10390.74|10390.74|10391.55|10391.55|10390.74|10390.74|0
1651825600000|2022-05-06 08:26:40|10389.79|10389.79|10390|10390|10390|10390|10389.53|10389.53|0
1651825610000|2022-05-06 08:26:50|10389.66|10389.66|10389.43|10389.43|10389.66|10389.66|10389.43|10389.43|0
1651825620000|2022-05-06 08:27:00|10389.54|10389.54|10389.54|10389.54|10389.54|10389.54|10389.54|10389.54|0
1651825630000|2022-05-06 08:27:10|10389.07|10389.07|10387.92|10387.92|10389.07|10389.07|10387.62|10387.62|0
1651825640000|2022-05-06 08:27:20|10388|10388|10388.12|10388.12|10388.12|10388.12|10388|10388|0
1651825650000|2022-05-06 08:27:30|10390.07|10390.07|10390.47|10390.47|10391.26|10391.26|10390.07|10390.07|0
1651825660000|2022-05-06 08:27:40|10389.49|10389.49|10389.49|10389.49|10389.49|10389.49|10389.49|10389.49|0
1651825670000|2022-05-06 08:27:50|10389.07|10389.07|10389.26|10389.26|10389.47|10389.47|10389.07|10389.07|0
1651825700000|2022-05-06 08:28:20|10389.97|10389.97|10389.89|10389.89|10389.97|10389.97|10389.89|10389.89|0
1651825720000|2022-05-06 08:28:40|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|0
1651825730000|2022-05-06 08:28:50|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|0
1651825750000|2022-05-06 08:29:10|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|0
1651825770000|2022-05-06 08:29:30|10390.88|10390.88|10391.37|10391.37|10392.48|10392.48|10390.88|10390.88|0
1651825780000|2022-05-06 08:29:40|10392.32|10392.32|10392.57|10392.57|10392.57|10392.57|10392.32|10392.32|0
1651825790000|2022-05-06 08:29:50|10392.07|10392.07|10392.54|10392.54|10392.54|10392.54|10391.82|10391.82|0
1651825800000|2022-05-06 08:30:00|10392.59|10392.59|10392.59|10392.59|10392.59|10392.59|10392.59|10392.59|0
1651825810000|2022-05-06 08:30:10|10392.19|10392.19|10393.42|10393.42|10393.42|10393.42|10392.19|10392.19|0
1651825820000|2022-05-06 08:30:20|10393.76|10393.76|10393.88|10393.88|10393.88|10393.88|10393.76|10393.76|0
1651825830000|2022-05-06 08:30:30|10393.99|10393.99|10394.34|10394.34|10394.34|10394.34|10393.99|10393.99|0
1651825840000|2022-05-06 08:30:40|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|0
1651825850000|2022-05-06 08:30:50|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|10394.44|0
1651825860000|2022-05-06 08:31:00|10394.69|10394.69|10395.04|10395.04|10395.04|10395.04|10394.69|10394.69|0
1651825880000|2022-05-06 08:31:20|10395.3|10395.3|10396.03|10396.03|10396.03|10396.03|10395.3|10395.3|0
1651825900000|2022-05-06 08:31:40|10396.29|10396.29|10396.16|10396.16|10396.29|10396.29|10396.16|10396.16|0
1651825920000|2022-05-06 08:32:00|10396.63|10396.63|10399.34|10399.34|10399.34|10399.34|10396.31|10396.31|0
1651825930000|2022-05-06 08:32:10|10399.59|10399.59|10402.49|10402.49|10402.49|10402.49|10399.59|10399.59|0
1651825940000|2022-05-06 08:32:20|10402.64|10402.64|10402.9|10402.9|10402.9|10402.9|10402.64|10402.64|0
1651825950000|2022-05-06 08:32:30|10403.02|10403.02|10404.26|10404.26|10404.76|10404.76|10403.02|10403.02|0
1651825960000|2022-05-06 08:32:40|10405.01|10405.01|10405.36|10405.36|10406.15|10406.15|10405.01|10405.01|0
1651825970000|2022-05-06 08:32:50|10404.41|10404.41|10407.36|10407.36|10407.36|10407.36|10404.18|10404.18|0
1651825980000|2022-05-06 08:33:00|10407.86|10407.86|10408.45|10408.45|10408.45|10408.45|10407.86|10407.86|0
1651825990000|2022-05-06 08:33:10|10408.66|10408.66|10408.45|10408.45|10408.66|10408.66|10408.45|10408.45|0
1651826000000|2022-05-06 08:33:20|10408.57|10408.57|10407.98|10407.98|10408.57|10408.57|10407.98|10407.98|0
1651826010000|2022-05-06 08:33:30|10407.67|10407.67|10406.58|10406.58|10407.67|10407.67|10406.58|10406.58|0
1651826020000|2022-05-06 08:33:40|10405.16|10405.16|10402.75|10402.75|10405.16|10405.16|10402.75|10402.75|0
1651826030000|2022-05-06 08:33:50|10402.63|10402.63|10400.97|10400.97|10402.63|10402.63|10400.97|10400.97|0
1651826040000|2022-05-06 08:34:00|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|0
1651826060000|2022-05-06 08:34:20|10400.17|10400.17|10397.37|10397.37|10400.17|10400.17|10396.9|10396.9|0
1651826070000|2022-05-06 08:34:30|10397.03|10397.03|10397.23|10397.23|10397.23|10397.23|10396.83|10396.83|0
1651826080000|2022-05-06 08:34:40|10396.25|10396.25|10393.37|10393.37|10396.25|10396.25|10393.29|10393.29|0
1651826090000|2022-05-06 08:34:50|10393.06|10393.06|10393.74|10393.74|10393.89|10393.89|10392.9|10392.9|0
1651826100000|2022-05-06 08:35:00|10393.18|10393.18|10392.45|10392.45|10394.16|10394.16|10392.45|10392.45|0
1651826110000|2022-05-06 08:35:10|10392.05|10392.05|10390.56|10390.56|10392.05|10392.05|10390.56|10390.56|0
1651826130000|2022-05-06 08:35:30|10390.76|10390.76|10390.76|10390.76|10390.76|10390.76|10390.76|10390.76|0
1651826140000|2022-05-06 08:35:40|10390.29|10390.29|10390.83|10390.83|10390.83|10390.83|10390.29|10390.29|0
1651826150000|2022-05-06 08:35:50|10390.75|10390.75|10390.15|10390.15|10390.75|10390.75|10390.15|10390.15|0
1651826160000|2022-05-06 08:36:00|10389.89|10389.89|10388.59|10388.59|10389.89|10389.89|10387.61|10387.61|0
1651826170000|2022-05-06 08:36:10|10388.51|10388.51|10388.51|10388.51|10388.51|10388.51|10387.53|10387.53|0
1651826180000|2022-05-06 08:36:20|10388.25|10388.25|10388.4|10388.4|10388.4|10388.4|10388.25|10388.25|0
1651826190000|2022-05-06 08:36:30|10387.43|10387.43|10384.17|10384.17|10387.58|10387.58|10383.81|10383.81|0
1651826200000|2022-05-06 08:36:40|10385.59|10385.59|10385.11|10385.11|10385.59|10385.59|10385.11|10385.11|0
1651826210000|2022-05-06 08:36:50|10384.64|10384.64|10384.64|10384.64|10385.11|10385.11|10384.17|10384.17|0
1651826220000|2022-05-06 08:37:00|10385.11|10385.11|10381.21|10381.21|10385.11|10385.11|10379.25|10379.25|0
1651826230000|2022-05-06 08:37:10|10381.28|10381.28|10377.26|10377.26|10382.47|10382.47|10377|10377|0
1651826240000|2022-05-06 08:37:20|10374.33|10374.33|10373.38|10373.38|10374.33|10374.33|10373.38|10373.38|0
1651826250000|2022-05-06 08:37:30|10370.95|10370.95|10372.4|10372.4|10372.91|10372.91|10370.95|10370.95|0
1651826260000|2022-05-06 08:37:40|10372.29|10372.29|10373.41|10373.41|10373.41|10373.41|10372.29|10372.29|0
1651826270000|2022-05-06 08:37:50|10372.94|10372.94|10372.36|10372.36|10372.94|10372.94|10372.36|10372.36|0
1651826280000|2022-05-06 08:38:00|10372.1|10372.1|10372.73|10372.73|10372.73|10372.73|10371.87|10371.87|0
1651826290000|2022-05-06 08:38:10|10372.66|10372.66|10374.61|10374.61|10374.61|10374.61|10372.66|10372.66|0
1651826300000|2022-05-06 08:38:20|10374.48|10374.48|10373.78|10373.78|10374.48|10374.48|10373.78|10373.78|0
1651826310000|2022-05-06 08:38:30|10373.48|10373.48|10373.23|10373.23|10373.48|10373.48|10373.23|10373.23|0
1651826320000|2022-05-06 08:38:40|10373.12|10373.12|10373.12|10373.12|10373.12|10373.12|10373.12|10373.12|0
1651826330000|2022-05-06 08:38:50|10373.04|10373.04|10371.85|10371.85|10373.19|10373.19|10371.7|10371.7|0
1651826340000|2022-05-06 08:39:00|10372.25|10372.25|10371.75|10371.75|10372.25|10372.25|10371.75|10371.75|0
1651826350000|2022-05-06 08:39:10|10372.7|10372.7|10372.93|10372.93|10372.93|10372.93|10372.7|10372.7|0
1651826360000|2022-05-06 08:39:20|10372.46|10372.46|10373.73|10373.73|10373.73|10373.73|10372.46|10372.46|0
1651826370000|2022-05-06 08:39:30|10373.38|10373.38|10372.45|10372.45|10373.38|10373.38|10372.45|10372.45|0
1651826380000|2022-05-06 08:39:40|10372.66|10372.66|10372.54|10372.54|10372.66|10372.66|10372.54|10372.54|0
1651826390000|2022-05-06 08:39:50|10370.59|10370.59|10369.36|10369.36|10370.59|10370.59|10369.36|10369.36|0
1651826400000|2022-05-06 08:40:00|10368.57|10368.57|10368.85|10368.85|10368.85|10368.85|10367.48|10367.48|0
1651826410000|2022-05-06 08:40:10|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|10368.75|0
1651826420000|2022-05-06 08:40:20|10367.96|10367.96|10365.87|10365.87|10368.36|10368.36|10365.87|10365.87|0
1651826430000|2022-05-06 08:40:30|10365.4|10365.4|10365.49|10365.49|10366.74|10366.74|10365.4|10365.4|0
1651826440000|2022-05-06 08:40:40|10365.22|10365.22|10364.45|10364.45|10366.01|10366.01|10364.45|10364.45|0
1651826450000|2022-05-06 08:40:50|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|0
1651826460000|2022-05-06 08:41:00|10364.69|10364.69|10364.97|10364.97|10364.97|10364.97|10364.69|10364.69|0
1651826470000|2022-05-06 08:41:10|10364.58|10364.58|10364.04|10364.04|10365.38|10365.38|10364.04|10364.04|0
1651826480000|2022-05-06 08:41:20|10363.57|10363.57|10362.67|10362.67|10363.65|10363.65|10362.67|10362.67|0
1651826490000|2022-05-06 08:41:30|10362.41|10362.41|10362.11|10362.11|10362.41|10362.41|10362.11|10362.11|0
1651826500000|2022-05-06 08:41:40|10361.91|10361.91|10362.24|10362.24|10362.24|10362.24|10361.91|10361.91|0
1651826510000|2022-05-06 08:41:50|10362.32|10362.32|10360.57|10360.57|10362.32|10362.32|10360.53|10360.53|0
1651826520000|2022-05-06 08:42:00|10361.38|10361.38|10363.02|10363.02|10365.26|10365.26|10361.38|10361.38|0
1651826530000|2022-05-06 08:42:10|10362.55|10362.55|10361.39|10361.39|10362.55|10362.55|10360.92|10360.92|0
1651826550000|2022-05-06 08:42:30|10360.6|10360.6|10358.14|10358.14|10360.6|10360.6|10358.14|10358.14|0
1651826560000|2022-05-06 08:42:40|10357.67|10357.67|10357.06|10357.06|10357.67|10357.67|10356.09|10356.09|0
1651826570000|2022-05-06 08:42:50|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|0
1651826580000|2022-05-06 08:43:00|10356.73|10356.73|10356.58|10356.58|10357.2|10357.2|10356.58|10356.58|0
1651826590000|2022-05-06 08:43:10|10356.06|10356.06|10355.59|10355.59|10356.53|10356.53|10355.59|10355.59|0
1651826600000|2022-05-06 08:43:20|10355.43|10355.43|10354.88|10354.88|10355.59|10355.59|10354.88|10354.88|0
1651826610000|2022-05-06 08:43:30|10355.11|10355.11|10355.94|10355.94|10355.94|10355.94|10355.11|10355.11|0
1651826620000|2022-05-06 08:43:40|10356.08|10356.08|10356.8|10356.8|10358.03|10358.03|10355.82|10355.82|0
1651826640000|2022-05-06 08:44:00|10357.27|10357.27|10357.46|10357.46|10358.07|10358.07|10357.27|10357.27|0
1651826660000|2022-05-06 08:44:20|10356.99|10356.99|10356.99|10356.99|10356.99|10356.99|10356.99|10356.99|0
1651826670000|2022-05-06 08:44:30|10356.89|10356.89|10360.07|10360.07|10360.07|10360.07|10356.89|10356.89|0
1651826690000|2022-05-06 08:44:50|10359.95|10359.95|10360.36|10360.36|10360.36|10360.36|10359.75|10359.75|0
1651826700000|2022-05-06 08:45:00|10359.88|10359.88|10359.36|10359.36|10359.88|10359.88|10359.13|10359.13|0
1651826710000|2022-05-06 08:45:10|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|0
1651826720000|2022-05-06 08:45:20|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|10358.66|0
1651826740000|2022-05-06 08:45:40|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|10356.23|10356.23|0
1651826750000|2022-05-06 08:45:50|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|0
1651826760000|2022-05-06 08:46:00|10357.68|10357.68|10358.43|10358.43|10358.91|10358.91|10357.21|10357.21|0
1651826770000|2022-05-06 08:46:10|10358.16|10358.16|10358.27|10358.27|10358.27|10358.27|10358.16|10358.16|0
1651826790000|2022-05-06 08:46:30|10358.02|10358.02|10357.03|10357.03|10358.02|10358.02|10356.53|10356.53|0
1651826800000|2022-05-06 08:46:40|10357.53|10357.53|10357.13|10357.13|10357.53|10357.53|10357.13|10357.13|0
1651826810000|2022-05-06 08:46:50|10356.15|10356.15|10353.83|10353.83|10356.15|10356.15|10353.83|10353.83|0
1651826820000|2022-05-06 08:47:00|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|0
1651826830000|2022-05-06 08:47:10|10353.23|10353.23|10353.23|10353.23|10353.23|10353.23|10353.23|10353.23|0
1651826840000|2022-05-06 08:47:20|10353.02|10353.02|10353.02|10353.02|10353.49|10353.49|10353.02|10353.02|0
1651826850000|2022-05-06 08:47:30|10353.18|10353.18|10352.5|10352.5|10353.18|10353.18|10352.5|10352.5|0
1651826860000|2022-05-06 08:47:40|10352.23|10352.23|10352.04|10352.04|10352.23|10352.23|10352.04|10352.04|0
1651826870000|2022-05-06 08:47:50|10351.93|10351.93|10348.69|10348.69|10351.93|10351.93|10347.88|10347.88|0
1651826880000|2022-05-06 08:48:00|10348.62|10348.62|10346.81|10346.81|10349.02|10349.02|10346.81|10346.81|0
1651826890000|2022-05-06 08:48:10|10347.34|10347.34|10347.03|10347.03|10347.34|10347.34|10346.82|10346.82|0
1651826910000|2022-05-06 08:48:30|10346.69|10346.69|10344.72|10344.72|10346.69|10346.69|10344.72|10344.72|0
1651826920000|2022-05-06 08:48:40|10344.92|10344.92|10344.69|10344.69|10344.92|10344.92|10344.69|10344.69|0
1651826930000|2022-05-06 08:48:50|10344.44|10344.44|10342.81|10342.81|10344.44|10344.44|10341.9|10341.9|0
1651826940000|2022-05-06 08:49:00|10342.74|10342.74|10342.39|10342.39|10342.74|10342.74|10342.39|10342.39|0
1651826950000|2022-05-06 08:49:10|10341.89|10341.89|10339.26|10339.26|10341.89|10341.89|10339.26|10339.26|0
1651826960000|2022-05-06 08:49:20|10338.92|10338.92|10336.97|10336.97|10338.92|10338.92|10336.97|10336.97|0
1651826970000|2022-05-06 08:49:30|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|0
1651826980000|2022-05-06 08:49:40|10336.92|10336.92|10336.92|10336.92|10337.22|10337.22|10336.92|10336.92|0
1651826990000|2022-05-06 08:49:50|10337.22|10337.22|10335.03|10335.03|10337.22|10337.22|10335.03|10335.03|0
1651827000000|2022-05-06 08:50:00|10335.13|10335.13|10334.39|10334.39|10336.1|10336.1|10334.39|10334.39|0
1651827010000|2022-05-06 08:50:10|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|10333.48|0
1651827020000|2022-05-06 08:50:20|10333.66|10333.66|10335.01|10335.01|10335.24|10335.24|10333.66|10333.66|0
1651827040000|2022-05-06 08:50:40|10334.32|10334.32|10333.35|10333.35|10334.32|10334.32|10333.12|10333.12|0
1651827050000|2022-05-06 08:50:50|10332.41|10332.41|10329.68|10329.68|10332.41|10332.41|10329.68|10329.68|0
1651827060000|2022-05-06 08:51:00|10330.66|10330.66|10330.55|10330.55|10330.78|10330.78|10330.55|10330.55|0
1651827080000|2022-05-06 08:51:20|10330.8|10330.8|10329.82|10329.82|10330.8|10330.8|10329.82|10329.82|0
1651827090000|2022-05-06 08:51:30|10330.23|10330.23|10329.78|10329.78|10330.23|10330.23|10329.78|10329.78|0
1651827100000|2022-05-06 08:51:40|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|0
1651827110000|2022-05-06 08:51:50|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|0
1651827130000|2022-05-06 08:52:10|10330.65|10330.65|10330.25|10330.25|10330.65|10330.65|10330.25|10330.25|0
1651827140000|2022-05-06 08:52:20|10330.37|10330.37|10332.8|10332.8|10332.8|10332.8|10330.37|10330.37|0
1651827150000|2022-05-06 08:52:30|10333.2|10333.2|10333.2|10333.2|10333.2|10333.2|10333.2|10333.2|0
1651827160000|2022-05-06 08:52:40|10333.36|10333.36|10334.77|10334.77|10334.77|10334.77|10333.36|10333.36|0
1651827170000|2022-05-06 08:52:50|10335.25|10335.25|10336.63|10336.63|10336.63|10336.63|10335.25|10335.25|0
1651827180000|2022-05-06 08:53:00|10337.14|10337.14|10337.27|10337.27|10337.27|10337.27|10337.14|10337.14|0
1651827190000|2022-05-06 08:53:10|10337.14|10337.14|10336.93|10336.93|10337.53|10337.53|10336.9|10336.9|0
1651827200000|2022-05-06 08:53:20|10336.84|10336.84|10336.59|10336.59|10336.84|10336.84|10336.59|10336.59|0
1651827210000|2022-05-06 08:53:30|10336.35|10336.35|10336.1|10336.1|10336.35|10336.35|10336.1|10336.1|0
1651827220000|2022-05-06 08:53:40|10336.23|10336.23|10336.23|10336.23|10336.23|10336.23|10336.23|10336.23|0
1651827230000|2022-05-06 08:53:50|10336.46|10336.46|10336.09|10336.09|10336.46|10336.46|10335.94|10335.94|0
1651827240000|2022-05-06 08:54:00|10336.24|10336.24|10336.24|10336.24|10336.24|10336.24|10336.24|10336.24|0
1651827250000|2022-05-06 08:54:10|10335.27|10335.27|10336.75|10336.75|10336.95|10336.95|10335.27|10335.27|0
1651827260000|2022-05-06 08:54:20|10336.85|10336.85|10336.06|10336.06|10336.85|10336.85|10336.06|10336.06|0
1651827270000|2022-05-06 08:54:30|10335.72|10335.72|10333.25|10333.25|10335.72|10335.72|10333.25|10333.25|0
1651827280000|2022-05-06 08:54:40|10333.45|10333.45|10332.08|10332.08|10333.45|10333.45|10332.08|10332.08|0
1651827300000|2022-05-06 08:55:00|10331.6|10331.6|10333.02|10333.02|10333.02|10333.02|10331.6|10331.6|0
1651827310000|2022-05-06 08:55:10|10333.5|10333.5|10334.3|10334.3|10334.3|10334.3|10333.5|10333.5|0
1651827320000|2022-05-06 08:55:20|10334.25|10334.25|10336.02|10336.02|10336.02|10336.02|10334.25|10334.25|0
1651827330000|2022-05-06 08:55:30|10335.04|10335.04|10332.84|10332.84|10335.04|10335.04|10332.84|10332.84|0
1651827340000|2022-05-06 08:55:40|10331.86|10331.86|10331.45|10331.45|10331.86|10331.86|10331.45|10331.45|0
1651827360000|2022-05-06 08:56:00|10331.11|10331.11|10331.36|10331.36|10331.36|10331.36|10331.11|10331.11|0
1651827380000|2022-05-06 08:56:20|10331.61|10331.61|10331.61|10331.61|10331.61|10331.61|10330.64|10330.64|0
1651827390000|2022-05-06 08:56:30|10333.57|10333.57|10333.57|10333.57|10333.57|10333.57|10333.57|10333.57|0
1651827410000|2022-05-06 08:56:50|10333.97|10333.97|10333.12|10333.12|10334.31|10334.31|10333.12|10333.12|0
1651827420000|2022-05-06 08:57:00|10333.47|10333.47|10335.51|10335.51|10335.51|10335.51|10333.47|10333.47|0
1651827430000|2022-05-06 08:57:10|10334.99|10334.99|10335.46|10335.46|10335.46|10335.46|10334.99|10334.99|0
1651827440000|2022-05-06 08:57:20|10334.67|10334.67|10334.76|10334.76|10334.83|10334.83|10334.26|10334.26|0
1651827450000|2022-05-06 08:57:30|10335.03|10335.03|10335.67|10335.67|10336.06|10336.06|10335.03|10335.03|0
1651827460000|2022-05-06 08:57:40|10335.78|10335.78|10335.9|10335.9|10335.9|10335.9|10335.78|10335.78|0
1651827480000|2022-05-06 08:58:00|10335.99|10335.99|10335.99|10335.99|10336.12|10336.12|10335.99|10335.99|0
1651827490000|2022-05-06 08:58:10|10336.39|10336.39|10336.13|10336.13|10336.39|10336.39|10336.13|10336.13|0
1651827500000|2022-05-06 08:58:20|10333.71|10333.71|10334|10334|10334.21|10334.21|10333.71|10333.71|0
1651827510000|2022-05-06 08:58:30|10333.77|10333.77|10333.61|10333.61|10333.77|10333.77|10333.61|10333.61|0
1651827520000|2022-05-06 08:58:40|10333.4|10333.4|10333.4|10333.4|10333.4|10333.4|10333.4|10333.4|0
1651827530000|2022-05-06 08:58:50|10333.32|10333.32|10332.56|10332.56|10333.54|10333.54|10332.56|10332.56|0
1651827540000|2022-05-06 08:59:00|10333.03|10333.03|10332.74|10332.74|10333.43|10333.43|10332.74|10332.74|0
1651827550000|2022-05-06 08:59:10|10332.66|10332.66|10331.41|10331.41|10332.66|10332.66|10331.41|10331.41|0
1651827560000|2022-05-06 08:59:20|10329.46|10329.46|10329.46|10329.46|10329.46|10329.46|10329.46|10329.46|0
1651827580000|2022-05-06 08:59:40|10329.11|10329.11|10327.07|10327.07|10329.11|10329.11|10327.07|10327.07|0
1651827590000|2022-05-06 08:59:50|10326.81|10326.81|10325.53|10325.53|10326.99|10326.99|10325.29|10325.29|0
1651827600000|2022-05-06 09:00:00|10325.95|10325.95|10326.86|10326.86|10326.86|10326.86|10325.95|10325.95|0
1651827610000|2022-05-06 09:00:10|10326.98|10326.98|10327.46|10327.46|10327.46|10327.46|10326.98|10326.98|0
1651827620000|2022-05-06 09:00:20|10327.71|10327.71|10327.17|10327.17|10327.71|10327.71|10327.17|10327.17|0
1651827630000|2022-05-06 09:00:30|10326.77|10326.77|10326.52|10326.52|10326.77|10326.77|10326.52|10326.52|0
1651827650000|2022-05-06 09:00:50|10326.05|10326.05|10326.05|10326.05|10326.05|10326.05|10326.05|10326.05|0
1651827660000|2022-05-06 09:01:00|10325.7|10325.7|10325.13|10325.13|10325.96|10325.96|10325.13|10325.13|0
1651827690000|2022-05-06 09:01:30|10325.25|10325.25|10324.27|10324.27|10325.25|10325.25|10324.27|10324.27|0
1651827700000|2022-05-06 09:01:40|10325.25|10325.25|10324.3|10324.3|10325.25|10325.25|10324.3|10324.3|0
1651827710000|2022-05-06 09:01:50|10323.83|10323.83|10323.11|10323.11|10323.83|10323.83|10322.85|10322.85|0
1651827720000|2022-05-06 09:02:00|10322.63|10322.63|10322.16|10322.16|10322.63|10322.63|10322.16|10322.16|0
1651827730000|2022-05-06 09:02:10|10322.01|10322.01|10321.76|10321.76|10322.01|10322.01|10321.76|10321.76|0
1651827740000|2022-05-06 09:02:20|10321.97|10321.97|10321.97|10321.97|10321.97|10321.97|10321.97|10321.97|0
1651827750000|2022-05-06 09:02:30|10322.91|10322.91|10321.34|10321.34|10322.91|10322.91|10321.34|10321.34|0
1651827760000|2022-05-06 09:02:40|10320.84|10320.84|10319.66|10319.66|10320.84|10320.84|10319.36|10319.36|0
1651827770000|2022-05-06 09:02:50|10319.97|10319.97|10319.97|10319.97|10319.97|10319.97|10319.97|10319.97|0
1651827780000|2022-05-06 09:03:00|10321.42|10321.42|10321.95|10321.95|10321.95|10321.95|10321.42|10321.42|0
1651827790000|2022-05-06 09:03:10|10322.43|10322.43|10322.31|10322.31|10322.81|10322.81|10322.31|10322.31|0
1651827800000|2022-05-06 09:03:20|10322.78|10322.78|10323.62|10323.62|10323.89|10323.89|10322.78|10322.78|0
1651827810000|2022-05-06 09:03:30|10323.67|10323.67|10323.36|10323.36|10323.67|10323.67|10323.36|10323.36|0
1651827820000|2022-05-06 09:03:40|10324.16|10324.16|10324.55|10324.55|10324.55|10324.55|10323.76|10323.76|0
1651827830000|2022-05-06 09:03:50|10324.93|10324.93|10324.7|10324.7|10325.18|10325.18|10324.7|10324.7|0
1651827840000|2022-05-06 09:04:00|10324.47|10324.47|10324.25|10324.25|10324.87|10324.87|10324.25|10324.25|0
1651827850000|2022-05-06 09:04:10|10324.12|10324.12|10323.33|10323.33|10324.12|10324.12|10323.33|10323.33|0
1651827860000|2022-05-06 09:04:20|10322.82|10322.82|10323.07|10323.07|10323.07|10323.07|10322.82|10322.82|0
1651827870000|2022-05-06 09:04:30|10323.28|10323.28|10323.34|10323.34|10323.34|10323.34|10323.03|10323.03|0
1651827880000|2022-05-06 09:04:40|10323.45|10323.45|10323.34|10323.34|10323.45|10323.45|10323.34|10323.34|0
1651827890000|2022-05-06 09:04:50|10323.09|10323.09|10323.19|10323.19|10323.19|10323.19|10323.09|10323.09|0
1651827900000|2022-05-06 09:05:00|10322|10322|10321.77|10321.77|10322.81|10322.81|10321.77|10321.77|0
1651827920000|2022-05-06 09:05:20|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|0
1651827930000|2022-05-06 09:05:30|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|10322.28|0
1651827950000|2022-05-06 09:05:50|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|0
1651827970000|2022-05-06 09:06:10|10321.55|10321.55|10322.38|10322.38|10322.38|10322.38|10321.4|10321.4|0
1651827990000|2022-05-06 09:06:30|10322.17|10322.17|10322.17|10322.17|10322.24|10322.24|10322.17|10322.17|0
1651828000000|2022-05-06 09:06:40|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|0
1651828010000|2022-05-06 09:06:50|10322.84|10322.84|10322.84|10322.84|10322.84|10322.84|10322.84|10322.84|0
1651828020000|2022-05-06 09:07:00|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|10321.86|0
1651828050000|2022-05-06 09:07:30|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|10321.47|0
1651828060000|2022-05-06 09:07:40|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|10320.15|0
1651828070000|2022-05-06 09:07:50|10318.19|10318.19|10316.32|10316.32|10318.19|10318.19|10316.32|10316.32|0
1651828080000|2022-05-06 09:08:00|10315.35|10315.35|10315.05|10315.05|10315.57|10315.57|10315.05|10315.05|0
1651828090000|2022-05-06 09:08:10|10314.7|10314.7|10313.15|10313.15|10314.7|10314.7|10313.15|10313.15|0
1651828100000|2022-05-06 09:08:20|10312.75|10312.75|10312.75|10312.75|10312.75|10312.75|10312.75|10312.75|0
1651828110000|2022-05-06 09:08:30|10313.73|10313.73|10313.39|10313.39|10313.73|10313.73|10313.39|10313.39|0
1651828140000|2022-05-06 09:09:00|10313.81|10313.81|10315.28|10315.28|10315.28|10315.28|10313.81|10313.81|0
1651828150000|2022-05-06 09:09:10|10314.81|10314.81|10314.81|10314.81|10314.81|10314.81|10314.81|10314.81|0
1651828160000|2022-05-06 09:09:20|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|10314.33|0
1651828170000|2022-05-06 09:09:30|10313.99|10313.99|10313.98|10313.98|10314.68|10314.68|10313.74|10313.74|0
1651828180000|2022-05-06 09:09:40|10314.33|10314.33|10314.55|10314.55|10314.55|10314.55|10314.08|10314.08|0
1651828190000|2022-05-06 09:09:50|10315.02|10315.02|10315.59|10315.59|10315.59|10315.59|10314.91|10314.91|0
1651828200000|2022-05-06 09:10:00|10315.79|10315.79|10314.38|10314.38|10315.91|10315.91|10314.38|10314.38|0
1651828210000|2022-05-06 09:10:10|10314.59|10314.59|10315.03|10315.03|10315.03|10315.03|10314.59|10314.59|0
1651828220000|2022-05-06 09:10:20|10314.94|10314.94|10315.38|10315.38|10315.38|10315.38|10314.94|10314.94|0
1651828230000|2022-05-06 09:10:30|10315.08|10315.08|10315.16|10315.16|10315.16|10315.16|10315.08|10315.08|0
1651828250000|2022-05-06 09:10:50|10315|10315|10314.75|10314.75|10315|10315|10314.75|10314.75|0
1651828260000|2022-05-06 09:11:00|10314.96|10314.96|10314.07|10314.07|10315.49|10315.49|10314.07|10314.07|0
1651828270000|2022-05-06 09:11:10|10314.33|10314.33|10315.77|10315.77|10315.77|10315.77|10314.33|10314.33|0
1651828280000|2022-05-06 09:11:20|10315.97|10315.97|10316.39|10316.39|10316.39|10316.39|10315.97|10315.97|0
1651828300000|2022-05-06 09:11:40|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|10316.27|0
1651828310000|2022-05-06 09:11:50|10315.3|10315.3|10315.81|10315.81|10315.94|10315.94|10315.3|10315.3|0
1651828320000|2022-05-06 09:12:00|10315.68|10315.68|10314.02|10314.02|10315.68|10315.68|10313.6|10313.6|0
1651828350000|2022-05-06 09:12:30|10314.23|10314.23|10315.04|10315.04|10315.04|10315.04|10314.23|10314.23|0
1651828360000|2022-05-06 09:12:40|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|0
1651828370000|2022-05-06 09:12:50|10314.93|10314.93|10313.06|10313.06|10314.93|10314.93|10312.98|10312.98|0
1651828390000|2022-05-06 09:13:10|10313.53|10313.53|10313.79|10313.79|10313.79|10313.79|10313.53|10313.53|0
1651828400000|2022-05-06 09:13:20|10312.81|10312.81|10312.72|10312.72|10312.86|10312.86|10312.47|10312.47|0
1651828410000|2022-05-06 09:13:30|10312.6|10312.6|10313.02|10313.02|10313.02|10313.02|10312.6|10312.6|0
1651828420000|2022-05-06 09:13:40|10312.23|10312.23|10311.01|10311.01|10312.23|10312.23|10311.01|10311.01|0
1651828430000|2022-05-06 09:13:50|10311.31|10311.31|10313.18|10313.18|10313.58|10313.58|10311.31|10311.31|0
1651828440000|2022-05-06 09:14:00|10312.78|10312.78|10313.34|10313.34|10313.34|10313.34|10312.78|10312.78|0
1651828460000|2022-05-06 09:14:20|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|0
1651828470000|2022-05-06 09:14:30|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|0
1651828480000|2022-05-06 09:14:40|10313.48|10313.48|10313.74|10313.74|10313.74|10313.74|10313.48|10313.48|0
1651828490000|2022-05-06 09:14:50|10313.57|10313.57|10313.68|10313.68|10313.68|10313.68|10313.57|10313.57|0
1651828500000|2022-05-06 09:15:00|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|10313.43|0
1651828510000|2022-05-06 09:15:10|10313.09|10313.09|10312.69|10312.69|10313.09|10313.09|10312.69|10312.69|0
1651828520000|2022-05-06 09:15:20|10312.81|10312.81|10311.77|10311.77|10313.08|10313.08|10311.66|10311.66|0
1651828540000|2022-05-06 09:15:40|10312.25|10312.25|10312.25|10312.25|10312.25|10312.25|10312.25|10312.25|0
1651828550000|2022-05-06 09:15:50|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|0
1651828560000|2022-05-06 09:16:00|10313.43|10313.43|10314.96|10314.96|10314.96|10314.96|10313.43|10313.43|0
1651828570000|2022-05-06 09:16:10|10315.07|10315.07|10315.41|10315.41|10315.41|10315.41|10315.07|10315.07|0
1651828580000|2022-05-06 09:16:20|10315.53|10315.53|10315.21|10315.21|10315.53|10315.53|10315.21|10315.21|0
1651828590000|2022-05-06 09:16:30|10315.46|10315.46|10315.37|10315.37|10315.46|10315.46|10315.37|10315.37|0
1651828600000|2022-05-06 09:16:40|10314.86|10314.86|10315.14|10315.14|10315.14|10315.14|10314.86|10314.86|0
1651828610000|2022-05-06 09:16:50|10314.74|10314.74|10313.53|10313.53|10314.74|10314.74|10313.46|10313.46|0
1651828620000|2022-05-06 09:17:00|10313.28|10313.28|10312.25|10312.25|10313.28|10313.28|10312.25|10312.25|0
1651828640000|2022-05-06 09:17:20|10312.46|10312.46|10311.96|10311.96|10312.46|10312.46|10311.96|10311.96|0
1651828660000|2022-05-06 09:17:40|10312.21|10312.21|10311.75|10311.75|10312.21|10312.21|10311.75|10311.75|0
1651828670000|2022-05-06 09:17:50|10311.96|10311.96|10312.17|10312.17|10312.17|10312.17|10311.96|10311.96|0
1651828690000|2022-05-06 09:18:10|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|0
1651828700000|2022-05-06 09:18:20|10304.3|10304.3|10303.81|10303.81|10304.3|10304.3|10303.81|10303.81|0
1651828710000|2022-05-06 09:18:30|10303.68|10303.68|10305.14|10305.14|10305.48|10305.48|10303.68|10303.68|0
1651828740000|2022-05-06 09:19:00|10305.61|10305.61|10305.14|10305.14|10305.61|10305.61|10305.14|10305.14|0
1651828760000|2022-05-06 09:19:20|10304.79|10304.79|10304.79|10304.79|10304.79|10304.79|10304.79|10304.79|0
1651828780000|2022-05-06 09:19:40|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|0
1651828790000|2022-05-06 09:19:50|10306.31|10306.31|10306.51|10306.51|10306.64|10306.64|10306.31|10306.31|0
1651828800000|2022-05-06 09:20:00|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|0
1651828810000|2022-05-06 09:20:10|10306.04|10306.04|10306.04|10306.04|10306.04|10306.04|10306.04|10306.04|0
1651828820000|2022-05-06 09:20:20|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|0
1651828830000|2022-05-06 09:20:30|10306.04|10306.04|10307.76|10307.76|10307.76|10307.76|10306.04|10306.04|0
1651828840000|2022-05-06 09:20:40|10307.84|10307.84|10309.05|10309.05|10309.05|10309.05|10307.84|10307.84|0
1651828850000|2022-05-06 09:20:50|10308.93|10308.93|10307.95|10307.95|10308.93|10308.93|10307.95|10307.95|0
1651828860000|2022-05-06 09:21:00|10307.48|10307.48|10307.64|10307.64|10307.98|10307.98|10307.48|10307.48|0
1651828870000|2022-05-06 09:21:10|10307.24|10307.24|10307.82|10307.82|10307.82|10307.82|10306.84|10306.84|0
1651828880000|2022-05-06 09:21:20|10307.99|10307.99|10308.41|10308.41|10308.41|10308.41|10307.44|10307.44|0
1651828890000|2022-05-06 09:21:30|10308.3|10308.3|10307.9|10307.9|10308.3|10308.3|10307.9|10307.9|0
1651828900000|2022-05-06 09:21:40|10305.95|10305.95|10305|10305|10305.95|10305.95|10305|10305|0
1651828910000|2022-05-06 09:21:50|10304.37|10304.37|10303.19|10303.19|10304.37|10304.37|10303.19|10303.19|0
1651828920000|2022-05-06 09:22:00|10302.78|10302.78|10300.83|10300.83|10302.78|10302.78|10300.83|10300.83|0
1651828930000|2022-05-06 09:22:10|10300.71|10300.71|10300.38|10300.38|10300.71|10300.71|10300.38|10300.38|0
1651828940000|2022-05-06 09:22:20|10297.45|10297.45|10296.98|10296.98|10297.45|10297.45|10296.98|10296.98|0
1651828950000|2022-05-06 09:22:30|10296.75|10296.75|10295.8|10295.8|10296.75|10296.75|10295.8|10295.8|0
1651828960000|2022-05-06 09:22:40|10295.01|10295.01|10294.92|10294.92|10295.01|10295.01|10294.79|10294.79|0
1651828970000|2022-05-06 09:22:50|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|10294.52|0
1651828980000|2022-05-06 09:23:00|10295.47|10295.47|10295.16|10295.16|10295.47|10295.47|10295.16|10295.16|0
1651828990000|2022-05-06 09:23:10|10294.66|10294.66|10294.21|10294.21|10294.66|10294.66|10294.21|10294.21|0
1651829000000|2022-05-06 09:23:20|10293.78|10293.78|10291.08|10291.08|10293.78|10293.78|10291.08|10291.08|0
1651829010000|2022-05-06 09:23:30|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|0
1651829020000|2022-05-06 09:23:40|10289.91|10289.91|10290.12|10290.12|10290.12|10290.12|10289.18|10289.18|0
1651829030000|2022-05-06 09:23:50|10289.55|10289.55|10289.55|10289.55|10289.55|10289.55|10289.55|10289.55|0
1651829040000|2022-05-06 09:24:00|10289.66|10289.66|10289.66|10289.66|10289.92|10289.92|10289.66|10289.66|0
1651829050000|2022-05-06 09:24:10|10289.9|10289.9|10291.29|10291.29|10291.29|10291.29|10289.9|10289.9|0
1651829060000|2022-05-06 09:24:20|10291.5|10291.5|10291.93|10291.93|10291.93|10291.93|10291.5|10291.5|0
1651829070000|2022-05-06 09:24:30|10292.03|10292.03|10293.22|10293.22|10294.17|10294.17|10292.03|10292.03|0
1651829080000|2022-05-06 09:24:40|10294.02|10294.02|10295.6|10295.6|10295.6|10295.6|10294.02|10294.02|0
1651829100000|2022-05-06 09:25:00|10295.74|10295.74|10295.87|10295.87|10295.87|10295.87|10295.74|10295.74|0
1651829110000|2022-05-06 09:25:10|10295.97|10295.97|10295.97|10295.97|10295.97|10295.97|10295.97|10295.97|0
1651829120000|2022-05-06 09:25:20|10295.5|10295.5|10295.15|10295.15|10295.5|10295.5|10295.15|10295.15|0
1651829140000|2022-05-06 09:25:40|10295.37|10295.37|10295.37|10295.37|10295.37|10295.37|10295.37|10295.37|0
1651829160000|2022-05-06 09:26:00|10295.71|10295.71|10295.2|10295.2|10295.71|10295.71|10293.98|10293.98|0
1651829180000|2022-05-06 09:26:20|10295.45|10295.45|10294.25|10294.25|10295.65|10295.65|10294.25|10294.25|0
1651829190000|2022-05-06 09:26:30|10294.37|10294.37|10294.53|10294.53|10294.53|10294.53|10294.37|10294.37|0
1651829200000|2022-05-06 09:26:40|10294.69|10294.69|10293.99|10293.99|10294.69|10294.69|10293.71|10293.71|0
1651829210000|2022-05-06 09:26:50|10293.02|10293.02|10290.21|10290.21|10293.2|10293.2|10290.21|10290.21|0
1651829230000|2022-05-06 09:27:10|10290.46|10290.46|10289.82|10289.82|10290.46|10290.46|10289.82|10289.82|0
1651829240000|2022-05-06 09:27:20|10290.03|10290.03|10289.53|10289.53|10290.03|10290.03|10289.53|10289.53|0
1651829260000|2022-05-06 09:27:40|10289.3|10289.3|10289.55|10289.55|10289.55|10289.55|10289.3|10289.3|0
1651829270000|2022-05-06 09:27:50|10288.61|10288.61|10287.81|10287.81|10288.61|10288.61|10287.19|10287.19|0
1651829280000|2022-05-06 09:28:00|10288.03|10288.03|10282.66|10282.66|10288.63|10288.63|10282.66|10282.66|0
1651829290000|2022-05-06 09:28:10|10283.6|10283.6|10281.77|10281.77|10283.6|10283.6|10281.77|10281.77|0
1651829300000|2022-05-06 09:28:20|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|10281.93|0
1651829310000|2022-05-06 09:28:30|10281.8|10281.8|10281.55|10281.55|10281.8|10281.8|10281.55|10281.55|0
1651829320000|2022-05-06 09:28:40|10281.27|10281.27|10282.02|10282.02|10282.02|10282.02|10281.27|10281.27|0
1651829330000|2022-05-06 09:28:50|10282.81|10282.81|10284.81|10284.81|10285.59|10285.59|10282.81|10282.81|0
1651829340000|2022-05-06 09:29:00|10284.69|10284.69|10284.81|10284.81|10284.81|10284.81|10284.69|10284.69|0
1651829360000|2022-05-06 09:29:20|10283.83|10283.83|10284.08|10284.08|10284.08|10284.08|10283.83|10283.83|0
1651829380000|2022-05-06 09:29:40|10284.41|10284.41|10284.1|10284.1|10285.14|10285.14|10284.1|10284.1|0
1651829400000|2022-05-06 09:30:00|10283.99|10283.99|10282.12|10282.12|10283.99|10283.99|10282.12|10282.12|0
1651829410000|2022-05-06 09:30:10|10282.6|10282.6|10282.24|10282.24|10282.6|10282.6|10282.12|10282.12|0
1651829430000|2022-05-06 09:30:30|10282.16|10282.16|10282.16|10282.16|10282.16|10282.16|10282.16|10282.16|0
1651829450000|2022-05-06 09:30:50|10282.33|10282.33|10282.33|10282.33|10282.33|10282.33|10282.33|10282.33|0
1651829460000|2022-05-06 09:31:00|10282.53|10282.53|10282.88|10282.88|10282.88|10282.88|10282.53|10282.53|0
1651829470000|2022-05-06 09:31:10|10283.23|10283.23|10282.87|10282.87|10283.23|10283.23|10282.76|10282.76|0
1651829480000|2022-05-06 09:31:20|10283.27|10283.27|10283.52|10283.52|10283.52|10283.52|10283.27|10283.27|0
1651829490000|2022-05-06 09:31:30|10283.35|10283.35|10282.92|10282.92|10283.35|10283.35|10282.45|10282.45|0
1651829520000|2022-05-06 09:32:00|10282.97|10282.97|10283.19|10283.19|10283.32|10283.32|10282.97|10282.97|0
1651829530000|2022-05-06 09:32:10|10283.32|10283.32|10282.91|10282.91|10283.79|10283.79|10282.84|10282.84|0
1651829540000|2022-05-06 09:32:20|10283.03|10283.03|10286.93|10286.93|10286.93|10286.93|10283.03|10283.03|0
1651829550000|2022-05-06 09:32:30|10287.09|10287.09|10288.03|10288.03|10288.03|10288.03|10287.09|10287.09|0
1651829560000|2022-05-06 09:32:40|10288.83|10288.83|10290.19|10290.19|10290.19|10290.19|10288.83|10288.83|0
1651829570000|2022-05-06 09:32:50|10290.45|10290.45|10289.98|10289.98|10290.45|10290.45|10289.98|10289.98|0
1651829580000|2022-05-06 09:33:00|10290.32|10290.32|10289.35|10289.35|10291.3|10291.3|10289.35|10289.35|0
1651829590000|2022-05-06 09:33:10|10289.12|10289.12|10289.46|10289.46|10289.46|10289.46|10289.12|10289.12|0
1651829610000|2022-05-06 09:33:30|10289.3|10289.3|10290|10290|10290.47|10290.47|10289.3|10289.3|0
1651829620000|2022-05-06 09:33:40|10290.95|10290.95|10291.39|10291.39|10291.39|10291.39|10290.95|10290.95|0
1651829630000|2022-05-06 09:33:50|10291.79|10291.79|10292.16|10292.16|10292.16|10292.16|10291.31|10291.31|0
1651829640000|2022-05-06 09:34:00|10292.28|10292.28|10297.08|10297.08|10297.08|10297.08|10292.28|10292.28|0
1651829650000|2022-05-06 09:34:10|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|10297.31|0
1651829660000|2022-05-06 09:34:20|10297.78|10297.78|10296.84|10296.84|10297.78|10297.78|10296.84|10296.84|0
1651829680000|2022-05-06 09:34:40|10297.78|10297.78|10297.96|10297.96|10297.96|10297.96|10297.78|10297.78|0
1651829690000|2022-05-06 09:34:50|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|0
1651829700000|2022-05-06 09:35:00|10298.08|10298.08|10298.93|10298.93|10298.93|10298.93|10298.08|10298.08|0
1651829730000|2022-05-06 09:35:30|10297.51|10297.51|10297.51|10297.51|10297.51|10297.51|10297.51|10297.51|0
1651829740000|2022-05-06 09:35:40|10297.04|10297.04|10295.62|10295.62|10297.04|10297.04|10295.62|10295.62|0
1651829750000|2022-05-06 09:35:50|10295.82|10295.82|10295.3|10295.3|10295.82|10295.82|10295.3|10295.3|0
1651829760000|2022-05-06 09:36:00|10295.69|10295.69|10295.78|10295.78|10295.9|10295.9|10295.69|10295.69|0
1651829770000|2022-05-06 09:36:10|10296.12|10296.12|10296.12|10296.12|10296.12|10296.12|10296.12|10296.12|0
1651829780000|2022-05-06 09:36:20|10296.55|10296.55|10297.02|10297.02|10297.96|10297.96|10296.55|10296.55|0
1651829790000|2022-05-06 09:36:30|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1651829810000|2022-05-06 09:36:50|10295.56|10295.56|10294.58|10294.58|10295.56|10295.56|10294.58|10294.58|0
1651829820000|2022-05-06 09:37:00|10294.92|10294.92|10294.28|10294.28|10295.27|10295.27|10294.28|10294.28|0
1651829830000|2022-05-06 09:37:10|10294.49|10294.49|10293.94|10293.94|10294.49|10294.49|10293.94|10293.94|0
1651829840000|2022-05-06 09:37:20|10294.41|10294.41|10294.06|10294.06|10294.54|10294.54|10294.06|10294.06|0
1651829850000|2022-05-06 09:37:30|10293.94|10293.94|10297.42|10297.42|10297.42|10297.42|10293.94|10293.94|0
1651829860000|2022-05-06 09:37:40|10297.54|10297.54|10298.96|10298.96|10298.96|10298.96|10297.54|10297.54|0
1651829880000|2022-05-06 09:38:00|10299.09|10299.09|10298.11|10298.11|10299.09|10299.09|10297.13|10297.13|0
1651829890000|2022-05-06 09:38:10|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|10298.11|10298.11|0
1651829900000|2022-05-06 09:38:20|10300.18|10300.18|10300.18|10300.18|10300.18|10300.18|10300.07|10300.07|0
1651829910000|2022-05-06 09:38:30|10301.13|10301.13|10301.45|10301.45|10301.92|10301.92|10301.13|10301.13|0
1651829920000|2022-05-06 09:38:40|10301.53|10301.53|10303.33|10303.33|10303.46|10303.46|10301.53|10301.53|0
1651829930000|2022-05-06 09:38:50|10303.45|10303.45|10303.62|10303.62|10303.62|10303.62|10303.45|10303.45|0
1651829950000|2022-05-06 09:39:10|10303.59|10303.59|10303.59|10303.59|10303.59|10303.59|10303.59|10303.59|0
1651829960000|2022-05-06 09:39:20|10303.71|10303.71|10305.81|10305.81|10306.79|10306.79|10303.71|10303.71|0
1651829970000|2022-05-06 09:39:30|10305.91|10305.91|10305.04|10305.04|10306.38|10306.38|10305.04|10305.04|0
1651829980000|2022-05-06 09:39:40|10305.44|10305.44|10304.56|10304.56|10305.44|10305.44|10304.46|10304.46|0
1651830000000|2022-05-06 09:40:00|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|0
1651830010000|2022-05-06 09:40:10|10304.84|10304.84|10305.1|10305.1|10305.1|10305.1|10304.84|10304.84|0
1651830030000|2022-05-06 09:40:30|10304.8|10304.8|10305.2|10305.2|10305.2|10305.2|10304.8|10304.8|0
1651830040000|2022-05-06 09:40:40|10305.3|10305.3|10305.06|10305.06|10305.3|10305.3|10304.55|10304.55|0
1651830050000|2022-05-06 09:40:50|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|0
1651830060000|2022-05-06 09:41:00|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|10304.58|0
1651830070000|2022-05-06 09:41:10|10303.79|10303.79|10302.34|10302.34|10303.79|10303.79|10302.34|10302.34|0
1651830080000|2022-05-06 09:41:20|10302.13|10302.13|10301.92|10301.92|10302.4|10302.4|10301.45|10301.45|0
1651830110000|2022-05-06 09:41:50|10302.19|10302.19|10301.42|10301.42|10302.19|10302.19|10301.42|10301.42|0
1651830120000|2022-05-06 09:42:00|10302.37|10302.37|10302.79|10302.79|10302.79|10302.79|10302.37|10302.37|0
1651830130000|2022-05-06 09:42:10|10302.96|10302.96|10303.57|10303.57|10303.57|10303.57|10302.96|10302.96|0
1651830150000|2022-05-06 09:42:30|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|0
1651830160000|2022-05-06 09:42:40|10303.1|10303.1|10303.1|10303.1|10303.1|10303.1|10303.1|10303.1|0
1651830170000|2022-05-06 09:42:50|10303.44|10303.44|10305.39|10305.39|10305.39|10305.39|10303.44|10303.44|0
1651830180000|2022-05-06 09:43:00|10305.52|10305.52|10305.52|10305.52|10305.52|10305.52|10305.52|10305.52|0
1651830190000|2022-05-06 09:43:10|10305.17|10305.17|10306.14|10306.14|10306.14|10306.14|10305.17|10305.17|0
1651830200000|2022-05-06 09:43:20|10306.64|10306.64|10306.64|10306.64|10306.64|10306.64|10306.64|10306.64|0
1651830220000|2022-05-06 09:43:40|10306.76|10306.76|10306.64|10306.64|10306.76|10306.76|10306.64|10306.64|0
1651830230000|2022-05-06 09:43:50|10306.17|10306.17|10305.94|10305.94|10306.28|10306.28|10305.94|10305.94|0
1651830250000|2022-05-06 09:44:10|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|10303.99|0
1651830280000|2022-05-06 09:44:40|10304.96|10304.96|10306.13|10306.13|10306.13|10306.13|10304.96|10304.96|0
1651830290000|2022-05-06 09:44:50|10305.73|10305.73|10305.73|10305.73|10306.2|10306.2|10305.73|10305.73|0
1651830300000|2022-05-06 09:45:00|10305.93|10305.93|10305.83|10305.83|10306.13|10306.13|10305.83|10305.83|0
1651830320000|2022-05-06 09:45:20|10306.78|10306.78|10307.75|10307.75|10307.75|10307.75|10306.78|10306.78|0
1651830330000|2022-05-06 09:45:30|10307.62|10307.62|10308.21|10308.21|10308.21|10308.21|10307.62|10307.62|0
1651830340000|2022-05-06 09:45:40|10308.68|10308.68|10310.27|10310.27|10310.27|10310.27|10308.68|10308.68|0
1651830350000|2022-05-06 09:45:50|10311.24|10311.24|10311.76|10311.76|10311.76|10311.76|10311.24|10311.24|0
1651830360000|2022-05-06 09:46:00|10312.23|10312.23|10313.24|10313.24|10313.47|10313.47|10312.12|10312.12|0
1651830370000|2022-05-06 09:46:10|10312.84|10312.84|10314.45|10314.45|10314.45|10314.45|10312.84|10312.84|0
1651830380000|2022-05-06 09:46:20|10314.92|10314.92|10317.27|10317.27|10317.27|10317.27|10314.92|10314.92|0
1651830390000|2022-05-06 09:46:30|10317.84|10317.84|10318.07|10318.07|10318.07|10318.07|10317.84|10317.84|0
1651830400000|2022-05-06 09:46:40|10318.33|10318.33|10318.78|10318.78|10318.78|10318.78|10317.83|10317.83|0
1651830410000|2022-05-06 09:46:50|10319.25|10319.25|10319.25|10319.25|10319.25|10319.25|10319.25|10319.25|0
1651830420000|2022-05-06 09:47:00|10319.04|10319.04|10322.06|10322.06|10322.06|10322.06|10319.04|10319.04|0
1651830430000|2022-05-06 09:47:10|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|10321.64|0
1651830440000|2022-05-06 09:47:20|10321.73|10321.73|10322.71|10322.71|10322.71|10322.71|10321.73|10321.73|0
1651830450000|2022-05-06 09:47:30|10322.87|10322.87|10322.76|10322.76|10322.87|10322.87|10322.76|10322.76|0
1651830460000|2022-05-06 09:47:40|10324.71|10324.71|10325.69|10325.69|10325.69|10325.69|10324.71|10324.71|0
1651830470000|2022-05-06 09:47:50|10325.21|10325.21|10324.91|10324.91|10325.21|10325.21|10324.91|10324.91|0
1651830480000|2022-05-06 09:48:00|10325.25|10325.25|10325.24|10325.24|10325.25|10325.25|10325.21|10325.21|0
1651830490000|2022-05-06 09:48:10|10326.18|10326.18|10325.36|10325.36|10326.7|10326.7|10325.24|10325.24|0
1651830500000|2022-05-06 09:48:20|10325.34|10325.34|10324.71|10324.71|10325.34|10325.34|10324.71|10324.71|0
1651830510000|2022-05-06 09:48:30|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1651830520000|2022-05-06 09:48:40|10321.66|10321.66|10321.11|10321.11|10321.66|10321.66|10321.11|10321.11|0
1651830530000|2022-05-06 09:48:50|10320.84|10320.84|10318.46|10318.46|10321.2|10321.2|10318.46|10318.46|0
1651830540000|2022-05-06 09:49:00|10318.3|10318.3|10318.23|10318.23|10318.3|10318.3|10317.83|10317.83|0
1651830550000|2022-05-06 09:49:10|10318.07|10318.07|10317.48|10317.48|10318.07|10318.07|10317.48|10317.48|0
1651830560000|2022-05-06 09:49:20|10317.01|10317.01|10312.18|10312.18|10317.01|10317.01|10312.18|10312.18|0
1651830570000|2022-05-06 09:49:30|10311.93|10311.93|10310.96|10310.96|10311.93|10311.93|10310.96|10310.96|0
1651830580000|2022-05-06 09:49:40|10310.61|10310.61|10310.94|10310.94|10310.94|10310.94|10310.52|10310.52|0
1651830590000|2022-05-06 09:49:50|10309.99|10309.99|10309.99|10309.99|10309.99|10309.99|10309.99|10309.99|0
1651830600000|2022-05-06 09:50:00|10310.51|10310.51|10313.55|10313.55|10313.55|10313.55|10310.51|10310.51|0
1651830610000|2022-05-06 09:50:10|10313.44|10313.44|10314.53|10314.53|10314.53|10314.53|10313.44|10313.44|0
1651830620000|2022-05-06 09:50:20|10314.44|10314.44|10313.46|10313.46|10314.44|10314.44|10313.46|10313.46|0
1651830640000|2022-05-06 09:50:40|10313.41|10313.41|10312.32|10312.32|10313.41|10313.41|10312.32|10312.32|0
1651830650000|2022-05-06 09:50:50|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|0
1651830670000|2022-05-06 09:51:10|10313.1|10313.1|10313.37|10313.37|10313.43|10313.43|10313.1|10313.1|0
1651830680000|2022-05-06 09:51:20|10313.42|10313.42|10312.94|10312.94|10313.42|10313.42|10312.94|10312.94|0
1651830710000|2022-05-06 09:51:50|10312.6|10312.6|10312.67|10312.67|10312.67|10312.67|10312.2|10312.2|0
1651830720000|2022-05-06 09:52:00|10312.47|10312.47|10316.04|10316.04|10316.51|10316.51|10312|10312|0
1651830730000|2022-05-06 09:52:10|10316.27|10316.27|10316.65|10316.65|10316.65|10316.65|10316.27|10316.27|0
1651830740000|2022-05-06 09:52:20|10316.73|10316.73|10316.26|10316.26|10316.73|10316.73|10316.26|10316.26|0
1651830750000|2022-05-06 09:52:30|10316.37|10316.37|10316.72|10316.72|10316.72|10316.72|10316.37|10316.37|0
1651830760000|2022-05-06 09:52:40|10317.66|10317.66|10318.32|10318.32|10318.32|10318.32|10317.66|10317.66|0
1651830770000|2022-05-06 09:52:50|10318.45|10318.45|10319.07|10319.07|10319.07|10319.07|10318.45|10318.45|0
1651830780000|2022-05-06 09:53:00|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|0
1651830790000|2022-05-06 09:53:10|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|0
1651830800000|2022-05-06 09:53:20|10319.87|10319.87|10320.04|10320.04|10320.04|10320.04|10319.87|10319.87|0
1651830810000|2022-05-06 09:53:30|10319.64|10319.64|10320.09|10320.09|10320.09|10320.09|10319.64|10319.64|0
1651830820000|2022-05-06 09:53:40|10319.85|10319.85|10318.91|10318.91|10319.85|10319.85|10318.43|10318.43|0
1651830830000|2022-05-06 09:53:50|10319.11|10319.11|10319.58|10319.58|10319.58|10319.58|10319.11|10319.11|0
1651830840000|2022-05-06 09:54:00|10319.85|10319.85|10318.43|10318.43|10319.85|10319.85|10318.43|10318.43|0
1651830850000|2022-05-06 09:54:10|10318.56|10318.56|10318.92|10318.92|10318.93|10318.93|10318.56|10318.56|0
1651830870000|2022-05-06 09:54:30|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|0
1651830890000|2022-05-06 09:54:50|10319.63|10319.63|10321.25|10321.25|10321.25|10321.25|10319.63|10319.63|0
1651830900000|2022-05-06 09:55:00|10320.3|10320.3|10319.99|10319.99|10320.3|10320.3|10319.83|10319.83|0
1651830910000|2022-05-06 09:55:10|10319.81|10319.81|10319.59|10319.59|10319.81|10319.81|10319.59|10319.59|0
1651830920000|2022-05-06 09:55:20|10319.11|10319.11|10317.79|10317.79|10319.21|10319.21|10316.84|10316.84|0
1651830930000|2022-05-06 09:55:30|10317.95|10317.95|10316.22|10316.22|10317.95|10317.95|10316.22|10316.22|0
1651830940000|2022-05-06 09:55:40|10316.7|10316.7|10316.7|10316.7|10316.7|10316.7|10316.7|10316.7|0
1651830950000|2022-05-06 09:55:50|10316.18|10316.18|10316.23|10316.23|10316.23|10316.23|10316.18|10316.18|0
1651830960000|2022-05-06 09:56:00|10317.2|10317.2|10321.15|10321.15|10321.15|10321.15|10317.2|10317.2|0
1651830970000|2022-05-06 09:56:10|10320.72|10320.72|10321.35|10321.35|10321.53|10321.53|10320.72|10320.72|0
1651830980000|2022-05-06 09:56:20|10321.47|10321.47|10321.94|10321.94|10321.94|10321.94|10321.47|10321.47|0
1651831010000|2022-05-06 09:56:50|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|0
1651831020000|2022-05-06 09:57:00|10321.84|10321.84|10324.18|10324.18|10324.18|10324.18|10321.84|10321.84|0
1651831030000|2022-05-06 09:57:10|10324.33|10324.33|10325.03|10325.03|10325.03|10325.03|10324.33|10324.33|0
1651831040000|2022-05-06 09:57:20|10324.82|10324.82|10324.82|10324.82|10324.82|10324.82|10324.82|10324.82|0
1651831050000|2022-05-06 09:57:30|10324.94|10324.94|10323.75|10323.75|10324.94|10324.94|10323.75|10323.75|0
1651831060000|2022-05-06 09:57:40|10324.73|10324.73|10325.25|10325.25|10325.25|10325.25|10324.73|10324.73|0
1651831070000|2022-05-06 09:57:50|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|0
1651831080000|2022-05-06 09:58:00|10325.85|10325.85|10329.49|10329.49|10329.64|10329.64|10325.85|10325.85|0
1651831090000|2022-05-06 09:58:10|10330.43|10330.43|10330.43|10330.43|10330.43|10330.43|10330.43|10330.43|0
1651831100000|2022-05-06 09:58:20|10330.03|10330.03|10329.22|10329.22|10330.03|10330.03|10329.09|10329.09|0
1651831120000|2022-05-06 09:58:40|10330.85|10330.85|10331.17|10331.17|10332.12|10332.12|10330.85|10330.85|0
1651831130000|2022-05-06 09:58:50|10331.26|10331.26|10331.93|10331.93|10331.93|10331.93|10331.26|10331.26|0
1651831140000|2022-05-06 09:59:00|10331.43|10331.43|10331.43|10331.43|10331.43|10331.43|10331.43|10331.43|0
1651831150000|2022-05-06 09:59:10|10331.66|10331.66|10331.9|10331.9|10331.9|10331.9|10331.66|10331.66|0
1651831160000|2022-05-06 09:59:20|10332.05|10332.05|10332.13|10332.13|10332.13|10332.13|10332.05|10332.05|0
1651831170000|2022-05-06 09:59:30|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|0
1651831180000|2022-05-06 09:59:40|10332.55|10332.55|10332.08|10332.08|10332.55|10332.55|10332.08|10332.08|0
1651831200000|2022-05-06 10:00:00|10332.1|10332.1|10331.44|10331.44|10332.1|10332.1|10331.44|10331.44|0
1651831210000|2022-05-06 10:00:10|10331.05|10331.05|10330.88|10330.88|10331.05|10331.05|10330.88|10330.88|0
1651831220000|2022-05-06 10:00:20|10330.63|10330.63|10330.46|10330.46|10330.63|10330.63|10330.46|10330.46|0
1651831230000|2022-05-06 10:00:30|10329.49|10329.49|10326.1|10326.1|10329.49|10329.49|10325.23|10325.23|0
1651831240000|2022-05-06 10:00:40|10326.29|10326.29|10326.29|10326.29|10326.29|10326.29|10326.29|10326.29|0
1651831250000|2022-05-06 10:00:50|10327.71|10327.71|10325.7|10325.7|10328.18|10328.18|10325.23|10325.23|0
1651831260000|2022-05-06 10:01:00|10325.86|10325.86|10327.63|10327.63|10327.63|10327.63|10325.39|10325.39|0
1651831270000|2022-05-06 10:01:10|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|0
1651831280000|2022-05-06 10:01:20|10327.38|10327.38|10326.68|10326.68|10327.38|10327.38|10326.68|10326.68|0
1651831290000|2022-05-06 10:01:30|10326.52|10326.52|10324.69|10324.69|10326.52|10326.52|10324.69|10324.69|0
1651831300000|2022-05-06 10:01:40|10324.81|10324.81|10324.74|10324.74|10324.81|10324.81|10324.74|10324.74|0
1651831310000|2022-05-06 10:01:50|10324.82|10324.82|10324.65|10324.65|10324.82|10324.82|10324.26|10324.26|0
1651831320000|2022-05-06 10:02:00|10324.18|10324.18|10321.34|10321.34|10324.18|10324.18|10320.86|10320.86|0
1651831330000|2022-05-06 10:02:10|10320.86|10320.86|10321.04|10321.04|10322.49|10322.49|10320.39|10320.39|0
1651831340000|2022-05-06 10:02:20|10322.46|10322.46|10322.34|10322.34|10322.46|10322.46|10322.34|10322.34|0
1651831350000|2022-05-06 10:02:30|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|0
1651831360000|2022-05-06 10:02:40|10322.79|10322.79|10323.13|10323.13|10323.13|10323.13|10322.79|10322.79|0
1651831370000|2022-05-06 10:02:50|10323.38|10323.38|10325.7|10325.7|10325.7|10325.7|10323.38|10323.38|0
1651831380000|2022-05-06 10:03:00|10324.75|10324.75|10324.81|10324.81|10324.81|10324.81|10324.52|10324.52|0
1651831390000|2022-05-06 10:03:10|10324.99|10324.99|10325.93|10325.93|10325.93|10325.93|10324.99|10324.99|0
1651831410000|2022-05-06 10:03:30|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|0
1651831440000|2022-05-06 10:04:00|10325.12|10325.12|10327.29|10327.29|10327.29|10327.29|10325.12|10325.12|0
1651831450000|2022-05-06 10:04:10|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|0
1651831460000|2022-05-06 10:04:20|10326.13|10326.13|10327.06|10327.06|10327.06|10327.06|10326.04|10326.04|0
1651831470000|2022-05-06 10:04:30|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|10326.81|0
1651831490000|2022-05-06 10:04:50|10326.7|10326.7|10324.98|10324.98|10326.7|10326.7|10324.98|10324.98|0
1651831500000|2022-05-06 10:05:00|10324.78|10324.78|10324.6|10324.6|10325.25|10325.25|10324.6|10324.6|0
1651831510000|2022-05-06 10:05:10|10324.72|10324.72|10324.77|10324.77|10325.14|10325.14|10324.72|10324.72|0
1651831520000|2022-05-06 10:05:20|10324.52|10324.52|10325.52|10325.52|10325.84|10325.84|10324.52|10324.52|0
1651831530000|2022-05-06 10:05:30|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|10324.83|0
1651831540000|2022-05-06 10:05:40|10324.58|10324.58|10323.77|10323.77|10324.58|10324.58|10322.63|10322.63|0
1651831550000|2022-05-06 10:05:50|10324.24|10324.24|10325.05|10325.05|10325.05|10325.05|10324.24|10324.24|0
1651831570000|2022-05-06 10:06:10|10324.8|10324.8|10324.8|10324.8|10324.8|10324.8|10324.8|10324.8|0
1651831580000|2022-05-06 10:06:20|10324.55|10324.55|10324.9|10324.9|10324.9|10324.9|10323.96|10323.96|0
1651831590000|2022-05-06 10:06:30|10324.6|10324.6|10325.89|10325.89|10325.89|10325.89|10324.6|10324.6|0
1651831600000|2022-05-06 10:06:40|10326.06|10326.06|10326.71|10326.71|10328|10328|10326.06|10326.06|0
1651831610000|2022-05-06 10:06:50|10326.5|10326.5|10328.32|10328.32|10328.63|10328.63|10326.5|10326.5|0
1651831620000|2022-05-06 10:07:00|10329.27|10329.27|10329.89|10329.89|10330.22|10330.22|10329.27|10329.27|0
1651831630000|2022-05-06 10:07:10|10329.25|10329.25|10328.05|10328.05|10329.59|10329.59|10328.05|10328.05|0
1651831640000|2022-05-06 10:07:20|10327.66|10327.66|10327.46|10327.46|10327.66|10327.66|10327.46|10327.46|0
1651831660000|2022-05-06 10:07:40|10328.4|10328.4|10329.08|10329.08|10329.08|10329.08|10328.1|10328.1|0
1651831670000|2022-05-06 10:07:50|10329.15|10329.15|10328.92|10328.92|10329.23|10329.23|10328.45|10328.45|0
1651831680000|2022-05-06 10:08:00|10327.74|10327.74|10327.74|10327.74|10327.74|10327.74|10327.74|10327.74|0
1651831690000|2022-05-06 10:08:10|10327.35|10327.35|10325.92|10325.92|10327.35|10327.35|10325.92|10325.92|0
1651831700000|2022-05-06 10:08:20|10325.79|10325.79|10325.51|10325.51|10325.79|10325.79|10325.11|10325.11|0
1651831710000|2022-05-06 10:08:30|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|10324.99|0
1651831720000|2022-05-06 10:08:40|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|0
1651831730000|2022-05-06 10:08:50|10325.03|10325.03|10324.42|10324.42|10325.03|10325.03|10324.42|10324.42|0
1651831740000|2022-05-06 10:09:00|10325.37|10325.37|10325.77|10325.77|10325.77|10325.77|10325.37|10325.37|0
1651831760000|2022-05-06 10:09:20|10325.64|10325.64|10326.11|10326.11|10326.11|10326.11|10325.64|10325.64|0
1651831770000|2022-05-06 10:09:30|10327.06|10327.06|10325.17|10325.17|10327.06|10327.06|10325.17|10325.17|0
1651831790000|2022-05-06 10:09:50|10325.01|10325.01|10324.93|10324.93|10325.01|10325.01|10324.93|10324.93|0
1651831800000|2022-05-06 10:10:00|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|0
1651831810000|2022-05-06 10:10:10|10324.39|10324.39|10322.55|10322.55|10324.39|10324.39|10322.55|10322.55|0
1651831820000|2022-05-06 10:10:20|10322.49|10322.49|10322.23|10322.23|10322.49|10322.49|10322.23|10322.23|0
1651831830000|2022-05-06 10:10:30|10321.75|10321.75|10321.12|10321.12|10321.75|10321.75|10320.81|10320.81|0
1651831840000|2022-05-06 10:10:40|10321.59|10321.59|10321.75|10321.75|10321.83|10321.83|10321.59|10321.59|0
1651831860000|2022-05-06 10:11:00|10322.69|10322.69|10321.15|10321.15|10322.69|10322.69|10321.15|10321.15|0
1651831870000|2022-05-06 10:11:10|10320.68|10320.68|10320.68|10320.68|10320.68|10320.68|10320.68|10320.68|0
1651831880000|2022-05-06 10:11:20|10320.8|10320.8|10321.2|10321.2|10321.2|10321.2|10320.8|10320.8|0
1651831900000|2022-05-06 10:11:40|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|10320.94|0
1651831920000|2022-05-06 10:12:00|10321.2|10321.2|10321.46|10321.46|10321.46|10321.46|10321.2|10321.2|0
1651831930000|2022-05-06 10:12:10|10321.63|10321.63|10320.32|10320.32|10321.63|10321.63|10320.32|10320.32|0
1651831940000|2022-05-06 10:12:20|10320.66|10320.66|10320.1|10320.1|10320.77|10320.77|10320.1|10320.1|0
1651831950000|2022-05-06 10:12:30|10320.22|10320.22|10320.22|10320.22|10320.22|10320.22|10320.22|10320.22|0
1651831960000|2022-05-06 10:12:40|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1651831970000|2022-05-06 10:12:50|10321.37|10321.37|10322.02|10322.02|10322.34|10322.34|10321.37|10321.37|0
1651831990000|2022-05-06 10:13:10|10321.05|10321.05|10318.53|10318.53|10321.05|10321.05|10318.53|10318.53|0
1651832000000|2022-05-06 10:13:20|10318.35|10318.35|10312.68|10312.68|10318.35|10318.35|10312.68|10312.68|0
1651832010000|2022-05-06 10:13:30|10312.61|10312.61|10313.16|10313.16|10313.16|10313.16|10311.74|10311.74|0
1651832020000|2022-05-06 10:13:40|10312.99|10312.99|10313.2|10313.2|10313.2|10313.2|10312.99|10312.99|0
1651832030000|2022-05-06 10:13:50|10312.26|10312.26|10313.89|10313.89|10313.89|10313.89|10312.26|10312.26|0
1651832040000|2022-05-06 10:14:00|10314.36|10314.36|10314.52|10314.52|10314.52|10314.52|10313.89|10313.89|0
1651832050000|2022-05-06 10:14:10|10314.41|10314.41|10314.21|10314.21|10314.41|10314.41|10314.21|10314.21|0
1651832060000|2022-05-06 10:14:20|10314.42|10314.42|10313.47|10313.47|10314.42|10314.42|10313.47|10313.47|0
1651832070000|2022-05-06 10:14:30|10313|10313|10313|10313|10313|10313|10313|10313|0
1651832080000|2022-05-06 10:14:40|10313.26|10313.26|10313.65|10313.65|10313.65|10313.65|10313.26|10313.26|0
1651832090000|2022-05-06 10:14:50|10313.75|10313.75|10319.2|10319.2|10319.5|10319.5|10313.75|10313.75|0
1651832100000|2022-05-06 10:15:00|10319.3|10319.3|10319.28|10319.28|10319.63|10319.63|10319.28|10319.28|0
1651832110000|2022-05-06 10:15:10|10319.48|10319.48|10318.81|10318.81|10319.79|10319.79|10318.81|10318.81|0
1651832140000|2022-05-06 10:15:40|10319.28|10319.28|10319.28|10319.28|10319.28|10319.28|10319.28|10319.28|0
1651832150000|2022-05-06 10:15:50|10319.38|10319.38|10319.38|10319.38|10319.38|10319.38|10319.38|10319.38|0
1651832160000|2022-05-06 10:16:00|10319.48|10319.48|10319.15|10319.15|10319.62|10319.62|10319.15|10319.15|0
1651832170000|2022-05-06 10:16:10|10319.25|10319.25|10319.05|10319.05|10319.25|10319.25|10319.05|10319.05|0
1651832180000|2022-05-06 10:16:20|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|10319.02|0
1651832190000|2022-05-06 10:16:30|10319.1|10319.1|10319.1|10319.1|10319.1|10319.1|10319.1|10319.1|0
1651832200000|2022-05-06 10:16:40|10320.05|10320.05|10321.97|10321.97|10322.11|10322.11|10320.05|10320.05|0
1651832210000|2022-05-06 10:16:50|10321.5|10321.5|10321.02|10321.02|10321.5|10321.5|10321.02|10321.02|0
1651832220000|2022-05-06 10:17:00|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|0
1651832230000|2022-05-06 10:17:10|10321.07|10321.07|10320.66|10320.66|10321.07|10321.07|10320.6|10320.6|0
1651832240000|2022-05-06 10:17:20|10320.18|10320.18|10320.4|10320.4|10320.4|10320.4|10320.18|10320.18|0
1651832260000|2022-05-06 10:17:40|10321.34|10321.34|10321.55|10321.55|10321.55|10321.55|10321.34|10321.34|0
1651832270000|2022-05-06 10:17:50|10321.72|10321.72|10322.51|10322.51|10322.51|10322.51|10321.72|10321.72|0
1651832280000|2022-05-06 10:18:00|10322.4|10322.4|10319.96|10319.96|10322.4|10322.4|10319.96|10319.96|0
1651832290000|2022-05-06 10:18:10|10319.8|10319.8|10320.27|10320.27|10320.27|10320.27|10319.8|10319.8|0
1651832300000|2022-05-06 10:18:20|10320.01|10320.01|10318.47|10318.47|10320.44|10320.44|10318.47|10318.47|0
1651832320000|2022-05-06 10:18:40|10318.5|10318.5|10316.44|10316.44|10318.5|10318.5|10315.47|10315.47|0
1651832330000|2022-05-06 10:18:50|10316.32|10316.32|10316.24|10316.24|10316.44|10316.44|10316.24|10316.24|0
1651832340000|2022-05-06 10:19:00|10316.44|10316.44|10316.51|10316.51|10316.51|10316.51|10316.44|10316.44|0
1651832360000|2022-05-06 10:19:20|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|0
1651832370000|2022-05-06 10:19:30|10316.87|10316.87|10316.87|10316.87|10316.87|10316.87|10316.87|10316.87|0
1651832390000|2022-05-06 10:19:50|10316.48|10316.48|10315.25|10315.25|10316.48|10316.48|10315.25|10315.25|0
1651832400000|2022-05-06 10:20:00|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|0
1651832410000|2022-05-06 10:20:10|10315.09|10315.09|10316.98|10316.98|10316.98|10316.98|10315.09|10315.09|0
1651832420000|2022-05-06 10:20:20|10317.23|10317.23|10317.61|10317.61|10317.77|10317.77|10317.23|10317.23|0
1651832430000|2022-05-06 10:20:30|10317.43|10317.43|10317.83|10317.83|10317.83|10317.83|10317.43|10317.43|0
1651832440000|2022-05-06 10:20:40|10318.23|10318.23|10318.03|10318.03|10318.23|10318.23|10317.83|10317.83|0
1651832450000|2022-05-06 10:20:50|10317.52|10317.52|10317.27|10317.27|10317.52|10317.52|10317.04|10317.04|0
1651832460000|2022-05-06 10:21:00|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|0
1651832470000|2022-05-06 10:21:10|10316.72|10316.72|10316.72|10316.72|10316.72|10316.72|10316.54|10316.54|0
1651832520000|2022-05-06 10:22:00|10317.06|10317.06|10317.53|10317.53|10317.53|10317.53|10317.06|10317.06|0
1651832530000|2022-05-06 10:22:10|10320.47|10320.47|10320.81|10320.81|10320.81|10320.81|10320.47|10320.47|0
1651832540000|2022-05-06 10:22:20|10320.34|10320.34|10320.34|10320.34|10320.34|10320.34|10320.34|10320.34|0
1651832550000|2022-05-06 10:22:30|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|0
1651832580000|2022-05-06 10:23:00|10321.03|10321.03|10322.12|10322.12|10322.12|10322.12|10321.03|10321.03|0
1651832590000|2022-05-06 10:23:10|10323.1|10323.1|10323.57|10323.57|10323.57|10323.57|10323.1|10323.1|0
1651832600000|2022-05-06 10:23:20|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|0
1651832610000|2022-05-06 10:23:30|10323.9|10323.9|10324.96|10324.96|10324.96|10324.96|10323.9|10323.9|0
1651832620000|2022-05-06 10:23:40|10325.91|10325.91|10325.68|10325.68|10325.91|10325.91|10325.43|10325.43|0
1651832630000|2022-05-06 10:23:50|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|0
1651832640000|2022-05-06 10:24:00|10326.28|10326.28|10329.52|10329.52|10329.52|10329.52|10326.28|10326.28|0
1651832650000|2022-05-06 10:24:10|10329.61|10329.61|10332.15|10332.15|10332.15|10332.15|10329.61|10329.61|0
1651832660000|2022-05-06 10:24:20|10332.32|10332.32|10332.56|10332.56|10332.67|10332.67|10332.2|10332.2|0
1651832670000|2022-05-06 10:24:30|10332.08|10332.08|10331.82|10331.82|10332.08|10332.08|10331.82|10331.82|0
1651832680000|2022-05-06 10:24:40|10331.4|10331.4|10331.4|10331.4|10331.4|10331.4|10330.93|10330.93|0
1651832690000|2022-05-06 10:24:50|10330.98|10330.98|10331.38|10331.38|10331.38|10331.38|10330.98|10330.98|0
1651832700000|2022-05-06 10:25:00|10331.21|10331.21|10332.52|10332.52|10332.52|10332.52|10331.21|10331.21|0
1651832710000|2022-05-06 10:25:10|10334.48|10334.48|10335.8|10335.8|10335.8|10335.8|10334.48|10334.48|0
1651832720000|2022-05-06 10:25:20|10336.01|10336.01|10337.96|10337.96|10337.96|10337.96|10336.01|10336.01|0
1651832730000|2022-05-06 10:25:30|10337.85|10337.85|10337.85|10337.85|10337.85|10337.85|10337.85|10337.85|0
1651832740000|2022-05-06 10:25:40|10337.45|10337.45|10337.57|10337.57|10337.57|10337.57|10337.45|10337.45|0
1651832750000|2022-05-06 10:25:50|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|10335.61|0
1651832760000|2022-05-06 10:26:00|10335.46|10335.46|10335.14|10335.14|10335.46|10335.46|10334.91|10334.91|0
1651832770000|2022-05-06 10:26:10|10334.91|10334.91|10334.11|10334.11|10334.91|10334.91|10334.11|10334.11|0
1651832780000|2022-05-06 10:26:20|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|0
1651832790000|2022-05-06 10:26:30|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|10334.87|0
1651832800000|2022-05-06 10:26:40|10334.66|10334.66|10334.66|10334.66|10334.66|10334.66|10334.66|10334.66|0
1651832810000|2022-05-06 10:26:50|10335.01|10335.01|10335.4|10335.4|10335.4|10335.4|10335.01|10335.01|0
1651832820000|2022-05-06 10:27:00|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|0
1651832830000|2022-05-06 10:27:10|10335.7|10335.7|10335.7|10335.7|10335.7|10335.7|10335.7|10335.7|0
1651832840000|2022-05-06 10:27:20|10336.18|10336.18|10335.23|10335.23|10336.18|10336.18|10335.23|10335.23|0
1651832850000|2022-05-06 10:27:30|10335.43|10335.43|10335.43|10335.43|10335.43|10335.43|10335.43|10335.43|0
1651832860000|2022-05-06 10:27:40|10335.32|10335.32|10335.99|10335.99|10335.99|10335.99|10334.84|10334.84|0
1651832870000|2022-05-06 10:27:50|10335.05|10335.05|10335.05|10335.05|10335.05|10335.05|10335.05|10335.05|0
1651832880000|2022-05-06 10:28:00|10335.52|10335.52|10335.72|10335.72|10335.72|10335.72|10334.57|10334.57|0
1651832890000|2022-05-06 10:28:10|10336.67|10336.67|10337.48|10337.48|10337.48|10337.48|10336.67|10336.67|0
1651832900000|2022-05-06 10:28:20|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|0
1651832910000|2022-05-06 10:28:30|10338.08|10338.08|10338.54|10338.54|10338.54|10338.54|10338.08|10338.08|0
1651832920000|2022-05-06 10:28:40|10338.8|10338.8|10339.06|10339.06|10339.06|10339.06|10338.8|10338.8|0
1651832940000|2022-05-06 10:29:00|10339.31|10339.31|10339.2|10339.2|10339.31|10339.31|10339.09|10339.09|0
1651832950000|2022-05-06 10:29:10|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|0
1651832970000|2022-05-06 10:29:30|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|0
1651832980000|2022-05-06 10:29:40|10339.45|10339.45|10338.03|10338.03|10339.45|10339.45|10338.03|10338.03|0
1651832990000|2022-05-06 10:29:50|10338.16|10338.16|10338.29|10338.29|10338.29|10338.29|10338.16|10338.16|0
1651833000000|2022-05-06 10:30:00|10337.89|10337.89|10338.19|10338.19|10338.19|10338.19|10337.89|10337.89|0
1651833010000|2022-05-06 10:30:10|10339.22|10339.22|10337.45|10337.45|10339.35|10339.35|10337.45|10337.45|0
1651833020000|2022-05-06 10:30:20|10337.85|10337.85|10337.67|10337.67|10337.88|10337.88|10337.45|10337.45|0
1651833030000|2022-05-06 10:30:30|10338.14|10338.14|10337.74|10337.74|10338.14|10338.14|10337.74|10337.74|0
1651833040000|2022-05-06 10:30:40|10338.16|10338.16|10338.16|10338.16|10338.16|10338.16|10338.16|10338.16|0
1651833050000|2022-05-06 10:30:50|10338|10338|10338.29|10338.29|10338.29|10338.29|10337.6|10337.6|0
1651833060000|2022-05-06 10:31:00|10337.82|10337.82|10343.52|10343.52|10343.52|10343.52|10337.82|10337.82|0
1651833080000|2022-05-06 10:31:20|10343.18|10343.18|10344.73|10344.73|10344.73|10344.73|10343.18|10343.18|0
1651833090000|2022-05-06 10:31:30|10344.25|10344.25|10345.6|10345.6|10345.91|10345.91|10344.25|10344.25|0
1651833100000|2022-05-06 10:31:40|10345.82|10345.82|10346.57|10346.57|10346.57|10346.57|10345.82|10345.82|0
1651833110000|2022-05-06 10:31:50|10346.36|10346.36|10346.05|10346.05|10346.36|10346.36|10346.05|10346.05|0
1651833120000|2022-05-06 10:32:00|10346.52|10346.52|10346.31|10346.31|10346.52|10346.52|10346.31|10346.31|0
1651833140000|2022-05-06 10:32:20|10345.84|10345.84|10348.4|10348.4|10348.4|10348.4|10345.84|10345.84|0
1651833150000|2022-05-06 10:32:30|10349.37|10349.37|10350.35|10350.35|10350.35|10350.35|10349.37|10349.37|0
1651833170000|2022-05-06 10:32:50|10349.95|10349.95|10348|10348|10349.95|10349.95|10348|10348|0
1651833180000|2022-05-06 10:33:00|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|10347.9|0
1651833190000|2022-05-06 10:33:10|10348|10348|10349.95|10349.95|10349.95|10349.95|10348|10348|0
1651833200000|2022-05-06 10:33:20|10350.18|10350.18|10348.55|10348.55|10350.18|10350.18|10348.55|10348.55|0
1651833210000|2022-05-06 10:33:30|10348.08|10348.08|10346.25|10346.25|10348.08|10348.08|10346.18|10346.18|0
1651833220000|2022-05-06 10:33:40|10346.05|10346.05|10344.13|10344.13|10346.05|10346.05|10344.13|10344.13|0
1651833230000|2022-05-06 10:33:50|10344.01|10344.01|10343.63|10343.63|10344.01|10344.01|10343.63|10343.63|0
1651833240000|2022-05-06 10:34:00|10344.6|10344.6|10344.95|10344.95|10344.95|10344.95|10344.6|10344.6|0
1651833250000|2022-05-06 10:34:10|10344.74|10344.74|10345.1|10345.1|10345.1|10345.1|10344.32|10344.32|0
1651833260000|2022-05-06 10:34:20|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|10344.16|0
1651833270000|2022-05-06 10:34:30|10343.91|10343.91|10343.91|10343.91|10343.91|10343.91|10343.91|10343.91|0
1651833280000|2022-05-06 10:34:40|10343.79|10343.79|10343.32|10343.32|10343.79|10343.79|10343.32|10343.32|0
1651833290000|2022-05-06 10:34:50|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|10343.19|0
1651833300000|2022-05-06 10:35:00|10342.24|10342.24|10342.17|10342.17|10342.24|10342.24|10342.17|10342.17|0
1651833310000|2022-05-06 10:35:10|10343.59|10343.59|10344.05|10344.05|10344.54|10344.54|10343.59|10343.59|0
1651833330000|2022-05-06 10:35:30|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|0
1651833340000|2022-05-06 10:35:40|10345.12|10345.12|10345.21|10345.21|10345.21|10345.21|10345.12|10345.12|0
1651833360000|2022-05-06 10:36:00|10345.42|10345.42|10344.74|10344.74|10345.42|10345.42|10344.05|10344.05|0
1651833370000|2022-05-06 10:36:10|10344.95|10344.95|10344.83|10344.83|10344.95|10344.95|10344.83|10344.83|0
1651833380000|2022-05-06 10:36:20|10345.78|10345.78|10346.25|10346.25|10346.25|10346.25|10345.78|10345.78|0
1651833400000|2022-05-06 10:36:40|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|0
1651833410000|2022-05-06 10:36:50|10346.15|10346.15|10346.15|10346.15|10346.15|10346.15|10346.15|10346.15|0
1651833420000|2022-05-06 10:37:00|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|0
1651833430000|2022-05-06 10:37:10|10345.86|10345.86|10346.32|10346.32|10346.32|10346.32|10345.86|10345.86|0
1651833440000|2022-05-06 10:37:20|10345.97|10345.97|10345.97|10345.97|10345.97|10345.97|10345.97|10345.97|0
1651833450000|2022-05-06 10:37:30|10345.03|10345.03|10343.25|10343.25|10345.03|10345.03|10343.25|10343.25|0
1651833460000|2022-05-06 10:37:40|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|10342.99|0
1651833470000|2022-05-06 10:37:50|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|0
1651833480000|2022-05-06 10:38:00|10343.82|10343.82|10343.57|10343.57|10343.82|10343.82|10343.32|10343.32|0
1651833490000|2022-05-06 10:38:10|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|0
1651833500000|2022-05-06 10:38:20|10342.87|10342.87|10342.79|10342.79|10342.87|10342.87|10342.79|10342.79|0
1651833520000|2022-05-06 10:38:40|10344.75|10344.75|10345.84|10345.84|10345.84|10345.84|10344.75|10344.75|0
1651833530000|2022-05-06 10:38:50|10346.07|10346.07|10346.17|10346.17|10346.17|10346.17|10346.07|10346.07|0
1651833540000|2022-05-06 10:39:00|10346.56|10346.56|10346.47|10346.47|10346.56|10346.56|10346.47|10346.47|0
1651833550000|2022-05-06 10:39:10|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|0
1651833560000|2022-05-06 10:39:20|10346.38|10346.38|10345.43|10345.43|10346.38|10346.38|10345.43|10345.43|0
1651833570000|2022-05-06 10:39:30|10345.09|10345.09|10345.09|10345.09|10345.09|10345.09|10345.09|10345.09|0
1651833580000|2022-05-06 10:39:40|10344.84|10344.84|10343.85|10343.85|10344.84|10344.84|10343.72|10343.72|0
1651833590000|2022-05-06 10:39:50|10343.98|10343.98|10344.21|10344.21|10344.29|10344.29|10343.81|10343.81|0
1651833600000|2022-05-06 10:40:00|10343.23|10343.23|10343.35|10343.35|10343.82|10343.82|10343.23|10343.23|0
1651833620000|2022-05-06 10:40:20|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|0
1651833630000|2022-05-06 10:40:30|10343.21|10343.21|10341.76|10341.76|10343.41|10343.41|10341.76|10341.76|0
1651833640000|2022-05-06 10:40:40|10341.29|10341.29|10341.01|10341.01|10341.29|10341.29|10340.81|10340.81|0
1651833650000|2022-05-06 10:40:50|10341.13|10341.13|10342.78|10342.78|10343.09|10343.09|10341.13|10341.13|0
1651833660000|2022-05-06 10:41:00|10343.04|10343.04|10343.37|10343.37|10343.37|10343.37|10343.04|10343.04|0
1651833670000|2022-05-06 10:41:10|10343.61|10343.61|10343.13|10343.13|10343.61|10343.61|10343.13|10343.13|0
1651833680000|2022-05-06 10:41:20|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|0
1651833690000|2022-05-06 10:41:30|10341.51|10341.51|10341.39|10341.39|10341.51|10341.51|10341.39|10341.39|0
1651833700000|2022-05-06 10:41:40|10340.92|10340.92|10339.38|10339.38|10340.92|10340.92|10339.38|10339.38|0
1651833710000|2022-05-06 10:41:50|10339.63|10339.63|10339.48|10339.48|10339.63|10339.63|10339.48|10339.48|0
1651833720000|2022-05-06 10:42:00|10339.07|10339.07|10339.07|10339.07|10339.07|10339.07|10339.07|10339.07|0
1651833730000|2022-05-06 10:42:10|10338.86|10338.86|10338.86|10338.86|10338.86|10338.86|10338.86|10338.86|0
1651833740000|2022-05-06 10:42:20|10338.54|10338.54|10337.59|10337.59|10338.54|10338.54|10337.59|10337.59|0
1651833750000|2022-05-06 10:42:30|10337.5|10337.5|10336.94|10336.94|10337.5|10337.5|10336.94|10336.94|0
1651833760000|2022-05-06 10:42:40|10337.41|10337.41|10336.46|10336.46|10337.41|10337.41|10336.46|10336.46|0
1651833770000|2022-05-06 10:42:50|10337.41|10337.41|10338.52|10338.52|10338.52|10338.52|10337.41|10337.41|0
1651833790000|2022-05-06 10:43:10|10338.18|10338.18|10338.18|10338.18|10338.18|10338.18|10338.18|10338.18|0
1651833800000|2022-05-06 10:43:20|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|10337.7|0
1651833810000|2022-05-06 10:43:30|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|0
1651833840000|2022-05-06 10:44:00|10338.47|10338.47|10334.66|10334.66|10338.47|10338.47|10334.66|10334.66|0
1651833850000|2022-05-06 10:44:10|10334.91|10334.91|10334.78|10334.78|10334.91|10334.91|10334.78|10334.78|0
1651833860000|2022-05-06 10:44:20|10334.43|10334.43|10333.9|10333.9|10334.43|10334.43|10333.59|10333.59|0
1651833870000|2022-05-06 10:44:30|10333.43|10333.43|10332.36|10332.36|10333.43|10333.43|10331.88|10331.88|0
1651833880000|2022-05-06 10:44:40|10333.3|10333.3|10332.83|10332.83|10333.3|10333.3|10332.83|10332.83|0
1651833890000|2022-05-06 10:44:50|10332.43|10332.43|10332.25|10332.25|10332.43|10332.43|10332.25|10332.25|0
1651833900000|2022-05-06 10:45:00|10333.19|10333.19|10329.43|10329.43|10333.67|10333.67|10329.43|10329.43|0
1651833910000|2022-05-06 10:45:10|10329.26|10329.26|10331.12|10331.12|10331.12|10331.12|10329.23|10329.23|0
1651833920000|2022-05-06 10:45:20|10331.38|10331.38|10332.32|10332.32|10332.32|10332.32|10331.38|10331.38|0
1651833930000|2022-05-06 10:45:30|10332.8|10332.8|10332.8|10332.8|10332.8|10332.8|10332.8|10332.8|0
1651833940000|2022-05-06 10:45:40|10332.32|10332.32|10330.51|10330.51|10332.32|10332.32|10330.51|10330.51|0
1651833950000|2022-05-06 10:45:50|10330.34|10330.34|10330.08|10330.08|10330.34|10330.34|10330.08|10330.08|0
1651833960000|2022-05-06 10:46:00|10329.85|10329.85|10329.17|10329.17|10329.85|10329.85|10329.17|10329.17|0
1651833970000|2022-05-06 10:46:10|10328.76|10328.76|10328.56|10328.56|10328.76|10328.76|10328.56|10328.56|0
1651833980000|2022-05-06 10:46:20|10328.96|10328.96|10327.45|10327.45|10328.96|10328.96|10325.06|10325.06|0
1651833990000|2022-05-06 10:46:30|10326.48|10326.48|10327.08|10327.08|10327.08|10327.08|10326.48|10326.48|0
1651834000000|2022-05-06 10:46:40|10327.15|10327.15|10328.78|10328.78|10328.78|10328.78|10326.83|10326.83|0
1651834010000|2022-05-06 10:46:50|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|0
1651834030000|2022-05-06 10:47:10|10329.15|10329.15|10328.98|10328.98|10329.15|10329.15|10328.9|10328.9|0
1651834040000|2022-05-06 10:47:20|10328|10328|10326.54|10326.54|10328|10328|10326.54|10326.54|0
1651834050000|2022-05-06 10:47:30|10326.38|10326.38|10325.44|10325.44|10326.86|10326.86|10325.44|10325.44|0
1651834060000|2022-05-06 10:47:40|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|0
1651834070000|2022-05-06 10:47:50|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|0
1651834080000|2022-05-06 10:48:00|10327.25|10327.25|10325.94|10325.94|10327.25|10327.25|10325.69|10325.69|0
1651834090000|2022-05-06 10:48:10|10326.1|10326.1|10329.59|10329.59|10329.59|10329.59|10326.1|10326.1|0
1651834100000|2022-05-06 10:48:20|10330.07|10330.07|10329.12|10329.12|10330.07|10330.07|10329.12|10329.12|0
1651834110000|2022-05-06 10:48:30|10329.04|10329.04|10328.93|10328.93|10329.04|10329.04|10328.93|10328.93|0
1651834130000|2022-05-06 10:48:50|10329.1|10329.1|10329.1|10329.1|10329.1|10329.1|10329.1|10329.1|0
1651834140000|2022-05-06 10:49:00|10329.03|10329.03|10329.52|10329.52|10329.52|10329.52|10328.72|10328.72|0
1651834150000|2022-05-06 10:49:10|10330.31|10330.31|10331.26|10331.26|10331.26|10331.26|10330.31|10330.31|0
1651834160000|2022-05-06 10:49:20|10331.19|10331.19|10331.62|10331.62|10331.62|10331.62|10331.19|10331.19|0
1651834170000|2022-05-06 10:49:30|10331.68|10331.68|10333.66|10333.66|10333.66|10333.66|10331.68|10331.68|0
1651834180000|2022-05-06 10:49:40|10331.71|10331.71|10330.73|10330.73|10331.71|10331.71|10330.73|10330.73|0
1651834190000|2022-05-06 10:49:50|10330.33|10330.33|10329.99|10329.99|10330.33|10330.33|10329.99|10329.99|0
1651834200000|2022-05-06 10:50:00|10330.33|10330.33|10330.39|10330.39|10330.5|10330.5|10330.33|10330.33|0
1651834210000|2022-05-06 10:50:10|10330.81|10330.81|10331.75|10331.75|10331.75|10331.75|10330.81|10330.81|0
1651834220000|2022-05-06 10:50:20|10331.54|10331.54|10333.84|10333.84|10333.84|10333.84|10330.91|10330.91|0
1651834230000|2022-05-06 10:50:30|10334.05|10334.05|10334.03|10334.03|10334.05|10334.05|10333.66|10333.66|0
1651834250000|2022-05-06 10:50:50|10333.56|10333.56|10333.56|10333.56|10333.56|10333.56|10333.56|10333.56|0
1651834260000|2022-05-06 10:51:00|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|0
1651834270000|2022-05-06 10:51:10|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|0
1651834280000|2022-05-06 10:51:20|10333.9|10333.9|10333.43|10333.43|10333.9|10333.9|10333.43|10333.43|0
1651834290000|2022-05-06 10:51:30|10329.52|10329.52|10329.31|10329.31|10329.52|10329.52|10329.31|10329.31|0
1651834300000|2022-05-06 10:51:40|10328.96|10328.96|10328.56|10328.56|10328.96|10328.96|10328.56|10328.56|0
1651834310000|2022-05-06 10:51:50|10329.04|10329.04|10329.04|10329.04|10329.04|10329.04|10328.83|10328.83|0
1651834320000|2022-05-06 10:52:00|10329.38|10329.38|10328.6|10328.6|10329.38|10329.38|10328.6|10328.6|0
1651834330000|2022-05-06 10:52:10|10328.28|10328.28|10328.28|10328.28|10328.28|10328.28|10328.28|10328.28|0
1651834340000|2022-05-06 10:52:20|10327.81|10327.81|10326.05|10326.05|10327.81|10327.81|10326.05|10326.05|0
1651834350000|2022-05-06 10:52:30|10325.9|10325.9|10325.64|10325.64|10325.9|10325.9|10325.64|10325.64|0
1651834360000|2022-05-06 10:52:40|10324.66|10324.66|10324.66|10324.66|10324.66|10324.66|10324.66|10324.66|0
1651834390000|2022-05-06 10:53:10|10325.76|10325.76|10326.23|10326.23|10326.23|10326.23|10325.76|10325.76|0
1651834400000|2022-05-06 10:53:20|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|0
1651834410000|2022-05-06 10:53:30|10325.77|10325.77|10325.99|10325.99|10326.12|10326.12|10325.77|10325.77|0
1651834430000|2022-05-06 10:53:50|10325.78|10325.78|10326.18|10326.18|10326.18|10326.18|10325.78|10325.78|0
1651834440000|2022-05-06 10:54:00|10326.65|10326.65|10324.43|10324.43|10326.65|10326.65|10324.43|10324.43|0
1651834450000|2022-05-06 10:54:10|10324.03|10324.03|10324.94|10324.94|10325.45|10325.45|10324.03|10324.03|0
1651834460000|2022-05-06 10:54:20|10324.79|10324.79|10324.66|10324.66|10324.79|10324.79|10324.66|10324.66|0
1651834470000|2022-05-06 10:54:30|10323.9|10323.9|10323.9|10323.9|10323.9|10323.9|10323.9|10323.9|0
1651834480000|2022-05-06 10:54:40|10323.8|10323.8|10323.84|10323.84|10324.28|10324.28|10323.8|10323.8|0
1651834490000|2022-05-06 10:54:50|10323.86|10323.86|10323.86|10323.86|10323.86|10323.86|10323.61|10323.61|0
1651834510000|2022-05-06 10:55:10|10323.67|10323.67|10323.67|10323.67|10324.14|10324.14|10323.67|10323.67|0
1651834520000|2022-05-06 10:55:20|10323.42|10323.42|10321.47|10321.47|10323.42|10323.42|10321.47|10321.47|0
1651834540000|2022-05-06 10:55:40|10321.22|10321.22|10321.28|10321.28|10321.38|10321.38|10321.22|10321.22|0
1651834550000|2022-05-06 10:55:50|10320.88|10320.88|10318.84|10318.84|10320.88|10320.88|10318.84|10318.84|0
1651834560000|2022-05-06 10:56:00|10316.89|10316.89|10315.38|10315.38|10316.89|10316.89|10315.38|10315.38|0
1651834570000|2022-05-06 10:56:10|10314.98|10314.98|10314.85|10314.85|10314.98|10314.98|10314.85|10314.85|0
1651834580000|2022-05-06 10:56:20|10315.32|10315.32|10314.14|10314.14|10315.32|10315.32|10313.67|10313.67|0
1651834590000|2022-05-06 10:56:30|10314.61|10314.61|10314.61|10314.61|10314.61|10314.61|10314.61|10314.61|0
1651834600000|2022-05-06 10:56:40|10314.41|10314.41|10311.78|10311.78|10314.41|10314.41|10311.31|10311.31|0
1651834610000|2022-05-06 10:56:50|10310.84|10310.84|10311.24|10311.24|10311.78|10311.78|10310.84|10310.84|0
1651834620000|2022-05-06 10:57:00|10310.96|10310.96|10313.55|10313.55|10313.55|10313.55|10310.96|10310.96|0
1651834630000|2022-05-06 10:57:10|10314.02|10314.02|10312.88|10312.88|10314.02|10314.02|10312.4|10312.4|0
1651834650000|2022-05-06 10:57:30|10313.85|10313.85|10314.09|10314.09|10314.09|10314.09|10313.85|10313.85|0
1651834660000|2022-05-06 10:57:40|10314.25|10314.25|10314.05|10314.05|10314.25|10314.25|10314.05|10314.05|0
1651834680000|2022-05-06 10:58:00|10314.35|10314.35|10314.82|10314.82|10314.82|10314.82|10314.35|10314.35|0
1651834690000|2022-05-06 10:58:10|10314.52|10314.52|10314.52|10314.52|10314.52|10314.52|10314.52|10314.52|0
1651834710000|2022-05-06 10:58:30|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|0
1651834740000|2022-05-06 10:59:00|10313.87|10313.87|10312.21|10312.21|10313.87|10313.87|10312.21|10312.21|0
1651834750000|2022-05-06 10:59:10|10312.08|10312.08|10313.06|10313.06|10313.06|10313.06|10312.08|10312.08|0
1651834760000|2022-05-06 10:59:20|10313.4|10313.4|10311.95|10311.95|10313.4|10313.4|10311.95|10311.95|0
1651834770000|2022-05-06 10:59:30|10312.12|10312.12|10314.3|10314.3|10314.3|10314.3|10312.12|10312.12|0
1651834780000|2022-05-06 10:59:40|10314.05|10314.05|10315.43|10315.43|10315.43|10315.43|10314.05|10314.05|0
1651834790000|2022-05-06 10:59:50|10315.53|10315.53|10315.52|10315.52|10315.73|10315.73|10315.52|10315.52|0
1651834800000|2022-05-06 11:00:00|10315.59|10315.59|10314.56|10314.56|10315.59|10315.59|10314.56|10314.56|0
1651834810000|2022-05-06 11:00:10|10314.08|10314.08|10314.33|10314.33|10315.2|10315.2|10314.08|10314.08|0
1651834820000|2022-05-06 11:00:20|10313.49|10313.49|10313.26|10313.26|10313.49|10313.49|10313.26|10313.26|0
1651834830000|2022-05-06 11:00:30|10313.1|10313.1|10312.84|10312.84|10313.1|10313.1|10312.84|10312.84|0
1651834840000|2022-05-06 11:00:40|10312.44|10312.44|10310.99|10310.99|10312.44|10312.44|10310.99|10310.99|0
1651834850000|2022-05-06 11:00:50|10311.2|10311.2|10311.22|10311.22|10311.45|10311.45|10311.2|10311.2|0
1651834860000|2022-05-06 11:01:00|10310.75|10310.75|10309.52|10309.52|10310.75|10310.75|10309.52|10309.52|0
1651834870000|2022-05-06 11:01:10|10310.47|10310.47|10309.64|10309.64|10310.94|10310.94|10309.52|10309.52|0
1651834880000|2022-05-06 11:01:20|10309.47|10309.47|10310.24|10310.24|10310.24|10310.24|10309.47|10309.47|0
1651834900000|2022-05-06 11:01:40|10310.12|10310.12|10310.12|10310.12|10310.12|10310.12|10310.12|10310.12|0
1651834910000|2022-05-06 11:01:50|10309.87|10309.87|10309.74|10309.74|10309.87|10309.87|10309.74|10309.74|0
1651834920000|2022-05-06 11:02:00|10309.53|10309.53|10307.57|10307.57|10309.53|10309.53|10307.57|10307.57|0
1651834930000|2022-05-06 11:02:10|10306.78|10306.78|10307.86|10307.86|10307.86|10307.86|10306.78|10306.78|0
1651834940000|2022-05-06 11:02:20|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|10308.84|0
1651834950000|2022-05-06 11:02:30|10308.37|10308.37|10307.57|10307.57|10308.37|10308.37|10307.22|10307.22|0
1651834960000|2022-05-06 11:02:40|10307.06|10307.06|10307.36|10307.36|10307.36|10307.36|10306.89|10306.89|0
1651834970000|2022-05-06 11:02:50|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|0
1651834980000|2022-05-06 11:03:00|10307.91|10307.91|10307.91|10307.91|10307.91|10307.91|10307.91|10307.91|0
1651834990000|2022-05-06 11:03:10|10308.16|10308.16|10306.78|10306.78|10308.16|10308.16|10306.78|10306.78|0
1651835010000|2022-05-06 11:03:30|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|0
1651835030000|2022-05-06 11:03:50|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|0
1651835040000|2022-05-06 11:04:00|10306.94|10306.94|10306.94|10306.94|10306.94|10306.94|10306.94|10306.94|0
1651835060000|2022-05-06 11:04:20|10308.9|10308.9|10308.9|10308.9|10308.9|10308.9|10308.9|10308.9|0
1651835070000|2022-05-06 11:04:30|10309.87|10309.87|10310.27|10310.27|10310.27|10310.27|10309.87|10309.87|0
1651835080000|2022-05-06 11:04:40|10309.29|10309.29|10308.29|10308.29|10310.27|10310.27|10308.29|10308.29|0
1651835090000|2022-05-06 11:04:50|10307.81|10307.81|10306.57|10306.57|10307.81|10307.81|10306.09|10306.09|0
1651835100000|2022-05-06 11:05:00|10307.54|10307.54|10306.96|10306.96|10307.54|10307.54|10306.96|10306.96|0
1651835110000|2022-05-06 11:05:10|10306.75|10306.75|10307.69|10307.69|10307.69|10307.69|10306.75|10306.75|0
1651835120000|2022-05-06 11:05:20|10307.58|10307.58|10307.79|10307.79|10307.79|10307.79|10307.58|10307.58|0
1651835130000|2022-05-06 11:05:30|10308.13|10308.13|10307.77|10307.77|10308.13|10308.13|10307.77|10307.77|0
1651835140000|2022-05-06 11:05:40|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1651835160000|2022-05-06 11:06:00|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|10307.35|0
1651835170000|2022-05-06 11:06:10|10307.52|10307.52|10308.5|10308.5|10308.5|10308.5|10307.52|10307.52|0
1651835180000|2022-05-06 11:06:20|10308.38|10308.38|10308.55|10308.55|10308.55|10308.55|10308.38|10308.38|0
1651835190000|2022-05-06 11:06:30|10308.71|10308.71|10308.97|10308.97|10309.65|10309.65|10308.71|10308.71|0
1651835200000|2022-05-06 11:06:40|10309.95|10309.95|10310.02|10310.02|10310.02|10310.02|10309.95|10309.95|0
1651835210000|2022-05-06 11:06:50|10309.77|10309.77|10309.77|10309.77|10309.77|10309.77|10309.77|10309.77|0
1651835230000|2022-05-06 11:07:10|10310.16|10310.16|10310.07|10310.07|10310.16|10310.16|10310.07|10310.07|0
1651835250000|2022-05-06 11:07:30|10310.28|10310.28|10310.01|10310.01|10310.28|10310.28|10310.01|10310.01|0
1651835260000|2022-05-06 11:07:40|10310.26|10310.26|10310.01|10310.01|10310.26|10310.26|10310.01|10310.01|0
1651835270000|2022-05-06 11:07:50|10309.84|10309.84|10310.31|10310.31|10310.31|10310.31|10309.84|10309.84|0
1651835280000|2022-05-06 11:08:00|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|0
1651835290000|2022-05-06 11:08:10|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|10311.03|0
1651835300000|2022-05-06 11:08:20|10310.8|10310.8|10310.67|10310.67|10310.8|10310.8|10310.67|10310.67|0
1651835310000|2022-05-06 11:08:30|10311.65|10311.65|10311.54|10311.54|10311.65|10311.65|10311.54|10311.54|0
1651835320000|2022-05-06 11:08:40|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|0
1651835330000|2022-05-06 11:08:50|10311.52|10311.52|10310.36|10310.36|10311.52|10311.52|10310.36|10310.36|0
1651835340000|2022-05-06 11:09:00|10310.29|10310.29|10309.97|10309.97|10310.29|10310.29|10309.94|10309.94|0
1651835350000|2022-05-06 11:09:10|10309.74|10309.74|10307.61|10307.61|10309.74|10309.74|10307.61|10307.61|0
1651835360000|2022-05-06 11:09:20|10307.48|10307.48|10307.48|10307.48|10307.48|10307.48|10307.48|10307.48|0
1651835370000|2022-05-06 11:09:30|10307.08|10307.08|10307.48|10307.48|10307.48|10307.48|10307.08|10307.08|0
1651835400000|2022-05-06 11:10:00|10307.27|10307.27|10307.04|10307.04|10307.27|10307.27|10307.04|10307.04|0
1651835410000|2022-05-06 11:10:10|10306.52|10306.52|10306.52|10306.52|10306.52|10306.52|10306.52|10306.52|0
1651835420000|2022-05-06 11:10:20|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|10306.13|0
1651835430000|2022-05-06 11:10:30|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.08|10307.08|0
1651835440000|2022-05-06 11:10:40|10308.05|10308.05|10307.37|10307.37|10308.34|10308.34|10307.37|10307.37|0
1651835450000|2022-05-06 11:10:50|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|0
1651835460000|2022-05-06 11:11:00|10306.9|10306.9|10306.9|10306.9|10306.9|10306.9|10306.9|10306.9|0
1651835470000|2022-05-06 11:11:10|10306.51|10306.51|10307.01|10307.01|10307.48|10307.48|10306.51|10306.51|0
1651835480000|2022-05-06 11:11:20|10306.86|10306.86|10301.27|10301.27|10306.86|10306.86|10301.27|10301.27|0
1651835490000|2022-05-06 11:11:30|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|0
1651835500000|2022-05-06 11:11:40|10301.35|10301.35|10300.28|10300.28|10301.35|10301.35|10300.28|10300.28|0
1651835510000|2022-05-06 11:11:50|10299.94|10299.94|10301.26|10301.26|10301.26|10301.26|10299.94|10299.94|0
1651835520000|2022-05-06 11:12:00|10302.24|10302.24|10302.15|10302.15|10302.41|10302.41|10302.15|10302.15|0
1651835530000|2022-05-06 11:12:10|10302.33|10302.33|10302.68|10302.68|10302.68|10302.68|10302.33|10302.33|0
1651835560000|2022-05-06 11:12:40|10301.91|10301.91|10302.01|10302.01|10302.11|10302.11|10301.91|10301.91|0
1651835570000|2022-05-06 11:12:50|10301.85|10301.85|10301.85|10301.85|10301.85|10301.85|10301.85|10301.85|0
1651835580000|2022-05-06 11:13:00|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|10300.87|0
1651835590000|2022-05-06 11:13:10|10300.7|10300.7|10300.78|10300.78|10300.78|10300.78|10300.7|10300.7|0
1651835600000|2022-05-06 11:13:20|10300.65|10300.65|10300.45|10300.45|10300.65|10300.65|10300.45|10300.45|0
1651835610000|2022-05-06 11:13:30|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|0
1651835620000|2022-05-06 11:13:40|10299|10299|10299.2|10299.2|10299.2|10299.2|10299|10299|0
1651835630000|2022-05-06 11:13:50|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|10298.73|0
1651835640000|2022-05-06 11:14:00|10298.66|10298.66|10296.82|10296.82|10299.13|10299.13|10296.82|10296.82|0
1651835670000|2022-05-06 11:14:30|10296.93|10296.93|10297.41|10297.41|10298.35|10298.35|10296.93|10296.93|0
1651835680000|2022-05-06 11:14:40|10297.24|10297.24|10295.37|10295.37|10297.24|10297.24|10295.37|10295.37|0
1651835690000|2022-05-06 11:14:50|10295.12|10295.12|10296.35|10296.35|10296.35|10296.35|10295.12|10295.12|0
1651835700000|2022-05-06 11:15:00|10296.19|10296.19|10294.98|10294.98|10296.19|10296.19|10294.98|10294.98|0
1651835710000|2022-05-06 11:15:10|10294.71|10294.71|10294.71|10294.71|10294.71|10294.71|10294.71|10294.71|0
1651835720000|2022-05-06 11:15:20|10293.74|10293.74|10293.35|10293.35|10293.74|10293.74|10293.35|10293.35|0
1651835730000|2022-05-06 11:15:30|10293.6|10293.6|10294.45|10294.45|10295.5|10295.5|10293.6|10293.6|0
1651835740000|2022-05-06 11:15:40|10294.29|10294.29|10294.13|10294.13|10294.29|10294.29|10294.13|10294.13|0
1651835760000|2022-05-06 11:16:00|10293.88|10293.88|10291.1|10291.1|10293.88|10293.88|10291.1|10291.1|0
1651835770000|2022-05-06 11:16:10|10290.99|10290.99|10292.41|10292.41|10292.41|10292.41|10290.87|10290.87|0
1651835780000|2022-05-06 11:16:20|10292.67|10292.67|10293.64|10293.64|10293.64|10293.64|10292.67|10292.67|0
1651835790000|2022-05-06 11:16:30|10293.22|10293.22|10293.46|10293.46|10293.59|10293.59|10292.61|10292.61|0
1651835800000|2022-05-06 11:16:40|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|0
1651835810000|2022-05-06 11:16:50|10293.86|10293.86|10294.21|10294.21|10294.34|10294.34|10293.86|10293.86|0
1651835830000|2022-05-06 11:17:10|10289.32|10289.32|10290.19|10290.19|10290.19|10290.19|10288.35|10288.35|0
1651835850000|2022-05-06 11:17:30|10289.21|10289.21|10288.24|10288.24|10289.21|10289.21|10288.24|10288.24|0
1651835860000|2022-05-06 11:17:40|10288.02|10288.02|10287.63|10287.63|10288.02|10288.02|10287.63|10287.63|0
1651835870000|2022-05-06 11:17:50|10287.75|10287.75|10288.34|10288.34|10288.34|10288.34|10287.75|10287.75|0
1651835880000|2022-05-06 11:18:00|10288.13|10288.13|10285.18|10285.18|10288.13|10288.13|10285.18|10285.18|0
1651835890000|2022-05-06 11:18:10|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|0
1651835900000|2022-05-06 11:18:20|10285.77|10285.77|10286.82|10286.82|10286.9|10286.9|10285.77|10285.77|0
1651835910000|2022-05-06 11:18:30|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|0
1651835920000|2022-05-06 11:18:40|10287.2|10287.2|10286.52|10286.52|10287.2|10287.2|10286.52|10286.52|0
1651835930000|2022-05-06 11:18:50|10286.33|10286.33|10286.33|10286.33|10286.33|10286.33|10286.33|10286.33|0
1651835960000|2022-05-06 11:19:20|10286.21|10286.21|10286.19|10286.19|10286.21|10286.21|10286.19|10286.19|0
1651835970000|2022-05-06 11:19:30|10286.06|10286.06|10287.65|10287.65|10287.65|10287.65|10285.89|10285.89|0
1651835990000|2022-05-06 11:19:50|10287.68|10287.68|10287.91|10287.91|10288.12|10288.12|10287.68|10287.68|0
1651836000000|2022-05-06 11:20:00|10288.09|10288.09|10288.09|10288.09|10288.09|10288.09|10288.09|10288.09|0
1651836010000|2022-05-06 11:20:10|10287.89|10287.89|10287.89|10287.89|10287.89|10287.89|10287.89|10287.89|0
1651836020000|2022-05-06 11:20:20|10288.1|10288.1|10287.85|10287.85|10288.1|10288.1|10287.85|10287.85|0
1651836040000|2022-05-06 11:20:40|10288.59|10288.59|10291.06|10291.06|10291.06|10291.06|10288.59|10288.59|0
1651836050000|2022-05-06 11:20:50|10290.93|10290.93|10290.93|10290.93|10290.93|10290.93|10290.93|10290.93|0
1651836060000|2022-05-06 11:21:00|10291.18|10291.18|10292.39|10292.39|10293.08|10293.08|10291.18|10291.18|0
1651836070000|2022-05-06 11:21:10|10292.74|10292.74|10292.66|10292.66|10293.03|10293.03|10292.66|10292.66|0
1651836080000|2022-05-06 11:21:20|10293.6|10293.6|10294.67|10294.67|10294.67|10294.67|10293.6|10293.6|0
1651836090000|2022-05-06 11:21:30|10295.07|10295.07|10296.82|10296.82|10296.82|10296.82|10295.07|10295.07|0
1651836100000|2022-05-06 11:21:40|10297.17|10297.17|10300.74|10300.74|10300.74|10300.74|10297.17|10297.17|0
1651836110000|2022-05-06 11:21:50|10300.48|10300.48|10301.22|10301.22|10301.22|10301.22|10300.48|10300.48|0
1651836120000|2022-05-06 11:22:00|10302.16|10302.16|10303.3|10303.3|10303.3|10303.3|10302.16|10302.16|0
1651836130000|2022-05-06 11:22:10|10303.05|10303.05|10302.88|10302.88|10304.3|10304.3|10302.88|10302.88|0
1651836140000|2022-05-06 11:22:20|10302.41|10302.41|10300.96|10300.96|10302.41|10302.41|10300.96|10300.96|0
1651836160000|2022-05-06 11:22:40|10300.65|10300.65|10301.13|10301.13|10301.13|10301.13|10300.65|10300.65|0
1651836170000|2022-05-06 11:22:50|10300.92|10300.92|10300.92|10300.92|10300.92|10300.92|10300.92|10300.92|0
1651836180000|2022-05-06 11:23:00|10300.97|10300.97|10300.97|10300.97|10300.97|10300.97|10300.97|10300.97|0
1651836190000|2022-05-06 11:23:10|10301.17|10301.17|10301.17|10301.17|10301.17|10301.17|10301.17|10301.17|0
1651836200000|2022-05-06 11:23:20|10301.65|10301.65|10298.82|10298.82|10301.65|10301.65|10298.82|10298.82|0
1651836210000|2022-05-06 11:23:30|10298.73|10298.73|10298.61|10298.61|10298.73|10298.73|10298.61|10298.61|0
1651836220000|2022-05-06 11:23:40|10298.96|10298.96|10298.8|10298.8|10298.96|10298.96|10298.8|10298.8|0
1651836230000|2022-05-06 11:23:50|10298.55|10298.55|10298.2|10298.2|10298.55|10298.55|10298.2|10298.2|0
1651836240000|2022-05-06 11:24:00|10298.31|10298.31|10298.65|10298.65|10298.65|10298.65|10298.18|10298.18|0
1651836260000|2022-05-06 11:24:20|10299.59|10299.59|10299.52|10299.52|10299.59|10299.59|10299.36|10299.36|0
1651836270000|2022-05-06 11:24:30|10299.86|10299.86|10299.86|10299.86|10299.86|10299.86|10299.86|10299.86|0
1651836280000|2022-05-06 11:24:40|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|0
1651836290000|2022-05-06 11:24:50|10300.21|10300.21|10299.66|10299.66|10300.21|10300.21|10299.66|10299.66|0
1651836300000|2022-05-06 11:25:00|10299.19|10299.19|10296.76|10296.76|10299.19|10299.19|10296.76|10296.76|0
1651836310000|2022-05-06 11:25:10|10296.83|10296.83|10296.31|10296.31|10296.83|10296.83|10296.31|10296.31|0
1651836320000|2022-05-06 11:25:20|10295.45|10295.45|10294.25|10294.25|10295.45|10295.45|10294.25|10294.25|0
1651836330000|2022-05-06 11:25:30|10294.12|10294.12|10294.12|10294.12|10294.12|10294.12|10294.12|10294.12|0
1651836340000|2022-05-06 11:25:40|10293.95|10293.95|10293.95|10293.95|10293.95|10293.95|10293.95|10293.95|0
1651836360000|2022-05-06 11:26:00|10293.88|10293.88|10293.44|10293.44|10293.88|10293.88|10293.23|10293.23|0
1651836370000|2022-05-06 11:26:10|10293.91|10293.91|10293.13|10293.13|10293.91|10293.91|10293.13|10293.13|0
1651836390000|2022-05-06 11:26:30|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|10292.15|0
1651836400000|2022-05-06 11:26:40|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|10293.13|0
1651836420000|2022-05-06 11:27:00|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|10292.96|0
1651836430000|2022-05-06 11:27:10|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|10292.87|0
1651836440000|2022-05-06 11:27:20|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|0
1651836460000|2022-05-06 11:27:40|10292.26|10292.26|10292.26|10292.26|10292.26|10292.26|10292.26|10292.26|0
1651836470000|2022-05-06 11:27:50|10293.58|10293.58|10293.4|10293.4|10293.58|10293.58|10293.4|10293.4|0
1651836480000|2022-05-06 11:28:00|10293.88|10293.88|10292.93|10292.93|10293.88|10293.88|10292.93|10292.93|0
1651836490000|2022-05-06 11:28:10|10293.4|10293.4|10293.43|10293.43|10293.56|10293.56|10293.4|10293.4|0
1651836520000|2022-05-06 11:28:40|10293.03|10293.03|10293.03|10293.03|10293.03|10293.03|10293.03|10293.03|0
1651836530000|2022-05-06 11:28:50|10292.97|10292.97|10290.48|10290.48|10292.97|10292.97|10290.48|10290.48|0
1651836550000|2022-05-06 11:29:10|10290.69|10290.69|10292.76|10292.76|10293.02|10293.02|10290.69|10290.69|0
1651836560000|2022-05-06 11:29:20|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|0
1651836570000|2022-05-06 11:29:30|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|0
1651836580000|2022-05-06 11:29:40|10292.39|10292.39|10290.71|10290.71|10292.39|10292.39|10290.59|10290.59|0
1651836590000|2022-05-06 11:29:50|10290.54|10290.54|10290.12|10290.12|10290.54|10290.54|10290.12|10290.12|0
1651836600000|2022-05-06 11:30:00|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|0
1651836610000|2022-05-06 11:30:10|10288.96|10288.96|10288.54|10288.54|10288.96|10288.96|10288.54|10288.54|0
1651836620000|2022-05-06 11:30:20|10287.56|10287.56|10286.78|10286.78|10287.56|10287.56|10286.78|10286.78|0
1651836630000|2022-05-06 11:30:30|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|10286.62|0
1651836640000|2022-05-06 11:30:40|10286.54|10286.54|10287.52|10287.52|10287.52|10287.52|10286.54|10286.54|0
1651836650000|2022-05-06 11:30:50|10287.31|10287.31|10286.72|10286.72|10287.31|10287.31|10286.6|10286.6|0
1651836660000|2022-05-06 11:31:00|10286.65|10286.65|10286.12|10286.12|10286.65|10286.65|10286.12|10286.12|0
1651836670000|2022-05-06 11:31:10|10286.33|10286.33|10285.56|10285.56|10286.33|10286.33|10285.56|10285.56|0
1651836690000|2022-05-06 11:31:30|10285.45|10285.45|10285.85|10285.85|10285.85|10285.85|10285.33|10285.33|0
1651836700000|2022-05-06 11:31:40|10285.97|10285.97|10286.13|10286.13|10286.13|10286.13|10285.97|10285.97|0
1651836710000|2022-05-06 11:31:50|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|0
1651836720000|2022-05-06 11:32:00|10286.76|10286.76|10287.27|10287.27|10287.39|10287.39|10286.76|10286.76|0
1651836730000|2022-05-06 11:32:10|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|10287.14|0
1651836740000|2022-05-06 11:32:20|10287.4|10287.4|10287.8|10287.8|10287.8|10287.8|10287.4|10287.4|0
1651836760000|2022-05-06 11:32:40|10288.31|10288.31|10290.42|10290.42|10290.42|10290.42|10288.31|10288.31|0
1651836770000|2022-05-06 11:32:50|10289.94|10289.94|10289|10289|10290.15|10290.15|10289|10289|0
1651836780000|2022-05-06 11:33:00|10289.2|10289.2|10289.29|10289.29|10289.29|10289.29|10289.2|10289.2|0
1651836790000|2022-05-06 11:33:10|10289.17|10289.17|10288.9|10288.9|10289.37|10289.37|10288.9|10288.9|0
1651836800000|2022-05-06 11:33:20|10288.38|10288.38|10287.4|10287.4|10288.38|10288.38|10287.4|10287.4|0
1651836810000|2022-05-06 11:33:30|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|0
1651836820000|2022-05-06 11:33:40|10287.07|10287.07|10285.89|10285.89|10287.07|10287.07|10285.89|10285.89|0
1651836830000|2022-05-06 11:33:50|10285.63|10285.63|10285.23|10285.23|10285.63|10285.63|10285.23|10285.23|0
1651836850000|2022-05-06 11:34:10|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|0
1651836860000|2022-05-06 11:34:20|10285.04|10285.04|10284.94|10284.94|10285.11|10285.11|10284.64|10284.64|0
1651836880000|2022-05-06 11:34:40|10285.07|10285.07|10285.08|10285.08|10285.33|10285.33|10285.07|10285.07|0
1651836890000|2022-05-06 11:34:50|10284.67|10284.67|10285.08|10285.08|10285.08|10285.08|10284.67|10284.67|0
1651836910000|2022-05-06 11:35:10|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|10284.87|0
1651836930000|2022-05-06 11:35:30|10284.91|10284.91|10286.96|10286.96|10286.96|10286.96|10284.91|10284.91|0
1651836950000|2022-05-06 11:35:50|10285.98|10285.98|10284.38|10284.38|10285.98|10285.98|10284.38|10284.38|0
1651836960000|2022-05-06 11:36:00|10283.78|10283.78|10281.89|10281.89|10283.78|10283.78|10281.89|10281.89|0
1651836980000|2022-05-06 11:36:20|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|10282.36|0
1651836990000|2022-05-06 11:36:30|10283.31|10283.31|10283.31|10283.31|10283.31|10283.31|10283.31|10283.31|0
1651837000000|2022-05-06 11:36:40|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|0
1651837030000|2022-05-06 11:37:10|10283.92|10283.92|10284.49|10284.49|10284.49|10284.49|10283.92|10283.92|0
1651837040000|2022-05-06 11:37:20|10284.88|10284.88|10283.97|10283.97|10284.88|10284.88|10283.97|10283.97|0
1651837050000|2022-05-06 11:37:30|10283.57|10283.57|10284.15|10284.15|10284.15|10284.15|10283.17|10283.17|0
1651837060000|2022-05-06 11:37:40|10284.03|10284.03|10283.99|10283.99|10284.38|10284.38|10283.99|10283.99|0
1651837070000|2022-05-06 11:37:50|10284.03|10284.03|10284.41|10284.41|10284.41|10284.41|10284.01|10284.01|0
1651837080000|2022-05-06 11:38:00|10284.47|10284.47|10284.27|10284.27|10284.68|10284.68|10284.27|10284.27|0
1651837090000|2022-05-06 11:38:10|10284.11|10284.11|10284.05|10284.05|10284.11|10284.11|10283.96|10283.96|0
1651837100000|2022-05-06 11:38:20|10283.65|10283.65|10283.57|10283.57|10283.65|10283.65|10283.57|10283.57|0
1651837110000|2022-05-06 11:38:30|10283.97|10283.97|10283.69|10283.69|10283.97|10283.97|10283.57|10283.57|0
1651837120000|2022-05-06 11:38:40|10283.78|10283.78|10283.78|10283.78|10283.78|10283.78|10283.78|10283.78|0
1651837130000|2022-05-06 11:38:50|10284.25|10284.25|10284.25|10284.25|10284.73|10284.73|10284.25|10284.25|0
1651837140000|2022-05-06 11:39:00|10284.08|10284.08|10285.46|10285.46|10285.46|10285.46|10284.08|10284.08|0
1651837160000|2022-05-06 11:39:20|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|0
1651837180000|2022-05-06 11:39:40|10285.74|10285.74|10285.13|10285.13|10285.74|10285.74|10285.04|10285.04|0
1651837190000|2022-05-06 11:39:50|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|0
1651837200000|2022-05-06 11:40:00|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|10285.25|0
1651837230000|2022-05-06 11:40:30|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|10285.07|0
1651837240000|2022-05-06 11:40:40|10284.6|10284.6|10284.43|10284.43|10284.6|10284.6|10284.43|10284.43|0
1651837260000|2022-05-06 11:41:00|10284.69|10284.69|10284.81|10284.81|10285.21|10285.21|10284.69|10284.69|0
1651837270000|2022-05-06 11:41:10|10285.29|10285.29|10285.29|10285.29|10285.35|10285.35|10285.15|10285.15|0
1651837280000|2022-05-06 11:41:20|10285.01|10285.01|10286.72|10286.72|10286.72|10286.72|10285.01|10285.01|0
1651837290000|2022-05-06 11:41:30|10287.06|10287.06|10290.47|10290.47|10290.47|10290.47|10287.06|10287.06|0
1651837300000|2022-05-06 11:41:40|10290.34|10290.34|10290.34|10290.34|10290.34|10290.34|10290.34|10290.34|0
1651837320000|2022-05-06 11:42:00|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|0
1651837330000|2022-05-06 11:42:10|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|0
1651837350000|2022-05-06 11:42:30|10290.98|10290.98|10290.03|10290.03|10290.98|10290.98|10290.03|10290.03|0
1651837360000|2022-05-06 11:42:40|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|10290.15|0
1651837380000|2022-05-06 11:43:00|10289.89|10289.89|10290.41|10290.41|10290.41|10290.41|10289.89|10289.89|0
1651837390000|2022-05-06 11:43:10|10290.46|10290.46|10289.04|10289.04|10290.46|10290.46|10289.04|10289.04|0
1651837420000|2022-05-06 11:43:40|10288.92|10288.92|10289.79|10289.79|10289.79|10289.79|10288.92|10288.92|0
1651837430000|2022-05-06 11:43:50|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|10290.3|0
1651837440000|2022-05-06 11:44:00|10290.04|10290.04|10289.93|10289.93|10290.04|10290.04|10289.93|10289.93|0
1651837450000|2022-05-06 11:44:10|10290|10290|10290|10290|10290|10290|10290|10290|0
1651837460000|2022-05-06 11:44:20|10290.08|10290.08|10289.68|10289.68|10290.08|10290.08|10289.68|10289.68|0
1651837470000|2022-05-06 11:44:30|10289.34|10289.34|10289.47|10289.47|10289.47|10289.47|10289.34|10289.34|0
1651837480000|2022-05-06 11:44:40|10287.51|10287.51|10287.87|10287.87|10288.46|10288.46|10287.51|10287.51|0
1651837500000|2022-05-06 11:45:00|10288.1|10288.1|10288.15|10288.15|10288.15|10288.15|10288.1|10288.1|0
1651837510000|2022-05-06 11:45:10|10287.41|10287.41|10287.28|10287.28|10287.41|10287.41|10287.28|10287.28|0
1651837520000|2022-05-06 11:45:20|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|10286.3|0
1651837530000|2022-05-06 11:45:30|10286.13|10286.13|10286.29|10286.29|10286.29|10286.29|10286.13|10286.13|0
1651837550000|2022-05-06 11:45:50|10286.4|10286.4|10286.82|10286.82|10286.82|10286.82|10286.4|10286.4|0
1651837560000|2022-05-06 11:46:00|10286.6|10286.6|10286.41|10286.41|10286.6|10286.6|10286.41|10286.41|0
1651837570000|2022-05-06 11:46:10|10285.43|10285.43|10285.43|10285.43|10285.43|10285.43|10285.43|10285.43|0
1651837580000|2022-05-06 11:46:20|10284.96|10284.96|10284.88|10284.88|10284.96|10284.96|10284.88|10284.88|0
1651837600000|2022-05-06 11:46:40|10284.49|10284.49|10283.42|10283.42|10284.49|10284.49|10283.42|10283.42|0
1651837610000|2022-05-06 11:46:50|10282.63|10282.63|10282.63|10282.63|10282.63|10282.63|10282.63|10282.63|0
1651837620000|2022-05-06 11:47:00|10282.28|10282.28|10281.1|10281.1|10282.28|10282.28|10281.1|10281.1|0
1651837630000|2022-05-06 11:47:10|10280.92|10280.92|10280.92|10280.92|10280.92|10280.92|10280.92|10280.92|0
1651837650000|2022-05-06 11:47:30|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|0
1651837670000|2022-05-06 11:47:50|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|0
1651837680000|2022-05-06 11:48:00|10280.59|10280.59|10280.59|10280.59|10280.59|10280.59|10280.59|10280.59|0
1651837700000|2022-05-06 11:48:20|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|10281.06|0
1651837710000|2022-05-06 11:48:30|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|10282.04|0
1651837720000|2022-05-06 11:48:40|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|10282.2|0
1651837730000|2022-05-06 11:48:50|10282.32|10282.32|10282.89|10282.89|10282.89|10282.89|10282.32|10282.32|0
1651837760000|2022-05-06 11:49:20|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|0
1651837770000|2022-05-06 11:49:30|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|0
1651837780000|2022-05-06 11:49:40|10281.91|10281.91|10281.91|10281.91|10281.91|10281.91|10281.91|10281.91|0
1651837790000|2022-05-06 11:49:50|10281.94|10281.94|10280.89|10280.89|10281.94|10281.94|10280.89|10280.89|0
1651837800000|2022-05-06 11:50:00|10280.63|10280.63|10279.85|10279.85|10280.63|10280.63|10279.85|10279.85|0
1651837810000|2022-05-06 11:50:10|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|10279.44|10279.44|0
1651837820000|2022-05-06 11:50:20|10279.96|10279.96|10279.63|10279.63|10279.96|10279.96|10279.63|10279.63|0
1651837830000|2022-05-06 11:50:30|10279.37|10279.37|10279.17|10279.17|10279.37|10279.37|10279.17|10279.17|0
1651837840000|2022-05-06 11:50:40|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|10278.99|0
1651837860000|2022-05-06 11:51:00|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|0
1651837870000|2022-05-06 11:51:10|10278.99|10278.99|10279.32|10279.32|10279.54|10279.54|10278.99|10278.99|0
1651837880000|2022-05-06 11:51:20|10279.57|10279.57|10279.66|10279.66|10279.66|10279.66|10279.57|10279.57|0
1651837890000|2022-05-06 11:51:30|10279.86|10279.86|10279.86|10279.86|10279.86|10279.86|10279.86|10279.86|0
1651837910000|2022-05-06 11:51:50|10279.65|10279.65|10279.73|10279.73|10279.73|10279.73|10279.65|10279.65|0
1651837920000|2022-05-06 11:52:00|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|0
1651837940000|2022-05-06 11:52:20|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|10278.78|0
1651837950000|2022-05-06 11:52:30|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|0
1651837960000|2022-05-06 11:52:40|10279.17|10279.17|10279.56|10279.56|10279.56|10279.56|10279.17|10279.17|0
1651837970000|2022-05-06 11:52:50|10279.82|10279.82|10280.08|10280.08|10280.08|10280.08|10279.82|10279.82|0
1651837980000|2022-05-06 11:53:00|10280.04|10280.04|10280.04|10280.04|10280.04|10280.04|10280.04|10280.04|0
1651838000000|2022-05-06 11:53:20|10280.37|10280.37|10280.46|10280.46|10280.46|10280.46|10280.37|10280.37|0
1651838010000|2022-05-06 11:53:30|10280.74|10280.74|10280.51|10280.51|10280.74|10280.74|10280.51|10280.51|0
1651838020000|2022-05-06 11:53:40|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|10280.64|0
1651838030000|2022-05-06 11:53:50|10280.56|10280.56|10280.08|10280.08|10280.56|10280.56|10280.08|10280.08|0
1651838040000|2022-05-06 11:54:00|10279.95|10279.95|10280.42|10280.42|10280.42|10280.42|10279.95|10279.95|0
1651838050000|2022-05-06 11:54:10|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|0
1651838060000|2022-05-06 11:54:20|10280.08|10280.08|10279.61|10279.61|10280.08|10280.08|10279.61|10279.61|0
1651838070000|2022-05-06 11:54:30|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|0
1651838080000|2022-05-06 11:54:40|10279.58|10279.58|10279.48|10279.48|10279.71|10279.71|10279.48|10279.48|0
1651838090000|2022-05-06 11:54:50|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|10279.32|0
1651838110000|2022-05-06 11:55:10|10279.45|10279.45|10280.27|10280.27|10280.27|10280.27|10279.45|10279.45|0
1651838120000|2022-05-06 11:55:20|10280.61|10280.61|10280.14|10280.14|10280.61|10280.61|10280.14|10280.14|0
1651838130000|2022-05-06 11:55:30|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|0
1651838140000|2022-05-06 11:55:40|10279.32|10279.32|10280.2|10280.2|10280.2|10280.2|10278.75|10278.75|0
1651838150000|2022-05-06 11:55:50|10279.68|10279.68|10280.8|10280.8|10281.06|10281.06|10279.68|10279.68|0
1651838160000|2022-05-06 11:56:00|10279.82|10279.82|10279.01|10279.01|10279.99|10279.99|10279.01|10279.01|0
1651838170000|2022-05-06 11:56:10|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|0
1651838180000|2022-05-06 11:56:20|10278.93|10278.93|10278.72|10278.72|10278.93|10278.93|10278.51|10278.51|0
1651838190000|2022-05-06 11:56:30|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|0
1651838200000|2022-05-06 11:56:40|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|10278.67|0
1651838220000|2022-05-06 11:57:00|10279.15|10279.15|10278.2|10278.2|10279.15|10279.15|10278.2|10278.2|0
1651838230000|2022-05-06 11:57:10|10278.12|10278.12|10279.02|10279.02|10279.02|10279.02|10278.05|10278.05|0
1651838240000|2022-05-06 11:57:20|10277.91|10277.91|10276.76|10276.76|10277.91|10277.91|10276.76|10276.76|0
1651838250000|2022-05-06 11:57:30|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|0
1651838260000|2022-05-06 11:57:40|10276.54|10276.54|10276.07|10276.07|10276.54|10276.54|10275.59|10275.59|0
1651838280000|2022-05-06 11:58:00|10275.09|10275.09|10274.88|10274.88|10275.09|10275.09|10274.88|10274.88|0
1651838290000|2022-05-06 11:58:10|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|10274.41|0
1651838300000|2022-05-06 11:58:20|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|10274.27|0
1651838310000|2022-05-06 11:58:30|10274.47|10274.47|10274.39|10274.39|10274.47|10274.47|10274.39|10274.39|0
1651838330000|2022-05-06 11:58:50|10276.35|10276.35|10275.95|10275.95|10276.35|10276.35|10275.95|10275.95|0
1651838340000|2022-05-06 11:59:00|10276.16|10276.16|10277.35|10277.35|10277.35|10277.35|10276.16|10276.16|0
1651838350000|2022-05-06 11:59:10|10277.75|10277.75|10277.9|10277.9|10277.9|10277.9|10277.75|10277.75|0
1651838370000|2022-05-06 11:59:30|10278.15|10278.15|10278.15|10278.15|10278.15|10278.15|10278.15|10278.15|0
1651838380000|2022-05-06 11:59:40|10278.55|10278.55|10278.43|10278.43|10278.55|10278.55|10278.43|10278.43|0
1651838390000|2022-05-06 11:59:50|10277.92|10277.92|10277.92|10277.92|10277.92|10277.92|10277.44|10277.44|0
1651838410000|2022-05-06 12:00:10|10278.26|10278.26|10279.23|10279.23|10279.23|10279.23|10278.26|10278.26|0
1651838420000|2022-05-06 12:00:20|10279.35|10279.35|10279.25|10279.25|10279.35|10279.35|10278.85|10278.85|0
1651838450000|2022-05-06 12:00:50|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|10279.5|0
1651838460000|2022-05-06 12:01:00|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|10279.33|0
1651838470000|2022-05-06 12:01:10|10279.67|10279.67|10279.93|10279.93|10279.93|10279.93|10279.67|10279.67|0
1651838490000|2022-05-06 12:01:30|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|10279.79|0
1651838500000|2022-05-06 12:01:40|10279.82|10279.82|10279.72|10279.72|10279.82|10279.82|10279.72|10279.72|0
1651838510000|2022-05-06 12:01:50|10279.25|10279.25|10279.23|10279.23|10279.71|10279.71|10279.23|10279.23|0
1651838530000|2022-05-06 12:02:10|10281.19|10281.19|10282.7|10282.7|10282.7|10282.7|10281.19|10281.19|0
1651838550000|2022-05-06 12:02:30|10282.95|10282.95|10283.12|10283.12|10283.12|10283.12|10282.95|10282.95|0
1651838560000|2022-05-06 12:02:40|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|10283.27|0
1651838570000|2022-05-06 12:02:50|10284.22|10284.22|10283.97|10283.97|10284.22|10284.22|10283.97|10283.97|0
1651838580000|2022-05-06 12:03:00|10284.37|10284.37|10282.82|10282.82|10284.71|10284.71|10282.82|10282.82|0
1651838590000|2022-05-06 12:03:10|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|0
1651838600000|2022-05-06 12:03:20|10282.55|10282.55|10282.55|10282.55|10282.55|10282.55|10282.55|10282.55|0
1651838610000|2022-05-06 12:03:30|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|0
1651838620000|2022-05-06 12:03:40|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|0
1651838630000|2022-05-06 12:03:50|10283.62|10283.62|10284.09|10284.09|10284.09|10284.09|10283.62|10283.62|0
1651838640000|2022-05-06 12:04:00|10285.07|10285.07|10284.9|10284.9|10285.07|10285.07|10284.9|10284.9|0
1651838650000|2022-05-06 12:04:10|10285.38|10285.38|10287.88|10287.88|10287.88|10287.88|10285.38|10285.38|0
1651838660000|2022-05-06 12:04:20|10288.3|10288.3|10288.63|10288.63|10289.37|10289.37|10287.88|10287.88|0
1651838670000|2022-05-06 12:04:30|10289.61|10289.61|10291.41|10291.41|10291.41|10291.41|10289.61|10289.61|0
1651838680000|2022-05-06 12:04:40|10291.88|10291.88|10292.68|10292.68|10292.68|10292.68|10291.88|10291.88|0
1651838690000|2022-05-06 12:04:50|10292.93|10292.93|10293.41|10293.41|10293.41|10293.41|10292.77|10292.77|0
1651838700000|2022-05-06 12:05:00|10294.1|10294.1|10294.35|10294.35|10294.35|10294.35|10294.1|10294.1|0
1651838710000|2022-05-06 12:05:10|10294|10294|10292.05|10292.05|10294|10294|10292.05|10292.05|0
1651838720000|2022-05-06 12:05:20|10291.92|10291.92|10291.53|10291.53|10291.92|10291.92|10291.53|10291.53|0
1651838730000|2022-05-06 12:05:30|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|0
1651838740000|2022-05-06 12:05:40|10290.92|10290.92|10289.66|10289.66|10290.92|10290.92|10289.66|10289.66|0
1651838750000|2022-05-06 12:05:50|10290.16|10290.16|10289.85|10289.85|10290.16|10290.16|10289.64|10289.64|0
1651838760000|2022-05-06 12:06:00|10289.62|10289.62|10288.65|10288.65|10289.62|10289.62|10288.65|10288.65|0
1651838770000|2022-05-06 12:06:10|10289.62|10289.62|10290.85|10290.85|10290.85|10290.85|10289.62|10289.62|0
1651838790000|2022-05-06 12:06:30|10291.32|10291.32|10291.47|10291.47|10291.47|10291.47|10291.32|10291.32|0
1651838800000|2022-05-06 12:06:40|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|0
1651838810000|2022-05-06 12:06:50|10291.6|10291.6|10291.18|10291.18|10291.6|10291.6|10291.18|10291.18|0
1651838820000|2022-05-06 12:07:00|10291.53|10291.53|10291.77|10291.77|10291.77|10291.77|10291.53|10291.53|0
1651838840000|2022-05-06 12:07:20|10291.59|10291.59|10293.36|10293.36|10293.36|10293.36|10291.59|10291.59|0
1651838850000|2022-05-06 12:07:30|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|10293.83|0
1651838860000|2022-05-06 12:07:40|10294.04|10294.04|10294.86|10294.86|10294.86|10294.86|10294.04|10294.04|0
1651838870000|2022-05-06 12:07:50|10295.07|10295.07|10294.98|10294.98|10295.07|10295.07|10294.98|10294.98|0
1651838890000|2022-05-06 12:08:10|10294.51|10294.51|10293.82|10293.82|10294.51|10294.51|10293.82|10293.82|0
1651838900000|2022-05-06 12:08:20|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|10293.61|0
1651838910000|2022-05-06 12:08:30|10293.46|10293.46|10293.85|10293.85|10293.93|10293.93|10293.46|10293.46|0
1651838920000|2022-05-06 12:08:40|10293.46|10293.46|10293.45|10293.45|10293.57|10293.57|10293.45|10293.45|0
1651838930000|2022-05-06 12:08:50|10293.42|10293.42|10294.31|10294.31|10294.31|10294.31|10293.42|10293.42|0
1651838940000|2022-05-06 12:09:00|10294.78|10294.78|10294.26|10294.26|10294.78|10294.78|10294.26|10294.26|0
1651838950000|2022-05-06 12:09:10|10293.79|10293.79|10294.74|10294.74|10294.74|10294.74|10293.79|10293.79|0
1651838970000|2022-05-06 12:09:30|10295.68|10295.68|10295.21|10295.21|10295.68|10295.68|10295.21|10295.21|0
1651838980000|2022-05-06 12:09:40|10295.42|10295.42|10296.04|10296.04|10296.04|10296.04|10295.42|10295.42|0
1651838990000|2022-05-06 12:09:50|10296.25|10296.25|10296.3|10296.3|10296.3|10296.3|10296.25|10296.25|0
1651839000000|2022-05-06 12:10:00|10296.39|10296.39|10297.09|10297.09|10297.09|10297.09|10296.39|10296.39|0
1651839010000|2022-05-06 12:10:10|10297.37|10297.37|10297.29|10297.29|10297.37|10297.37|10297.29|10297.29|0
1651839030000|2022-05-06 12:10:30|10297.42|10297.42|10295.47|10295.47|10297.42|10297.42|10295.47|10295.47|0
1651839040000|2022-05-06 12:10:40|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|10295.7|0
1651839060000|2022-05-06 12:11:00|10295.23|10295.23|10294.28|10294.28|10295.23|10295.23|10294.28|10294.28|0
1651839080000|2022-05-06 12:11:20|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|0
1651839100000|2022-05-06 12:11:40|10294.41|10294.41|10294.18|10294.18|10294.41|10294.41|10294.18|10294.18|0
1651839110000|2022-05-06 12:11:50|10294.27|10294.27|10294.06|10294.06|10294.27|10294.27|10294.06|10294.06|0
1651839120000|2022-05-06 12:12:00|10293.85|10293.85|10294.25|10294.25|10294.25|10294.25|10293.73|10293.73|0
1651839130000|2022-05-06 12:12:10|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|0
1651839180000|2022-05-06 12:13:00|10294.69|10294.69|10294.86|10294.86|10294.86|10294.86|10294.69|10294.69|0
1651839190000|2022-05-06 12:13:10|10295.26|10295.26|10294.31|10294.31|10295.26|10295.26|10294.31|10294.31|0
1651839200000|2022-05-06 12:13:20|10294.39|10294.39|10294.31|10294.31|10294.39|10294.39|10294.31|10294.31|0
1651839210000|2022-05-06 12:13:30|10293.92|10293.92|10293.92|10293.92|10293.92|10293.92|10293.92|10293.92|0
1651839220000|2022-05-06 12:13:40|10293.43|10293.43|10291.01|10291.01|10293.43|10293.43|10291.01|10291.01|0
1651839230000|2022-05-06 12:13:50|10291.49|10291.49|10290.45|10290.45|10291.49|10291.49|10290.45|10290.45|0
1651839250000|2022-05-06 12:14:10|10291.43|10291.43|10291.43|10291.43|10291.43|10291.43|10291.43|10291.43|0
1651839260000|2022-05-06 12:14:20|10291.27|10291.27|10291.27|10291.27|10291.27|10291.27|10291.27|10291.27|0
1651839270000|2022-05-06 12:14:30|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1651839280000|2022-05-06 12:14:40|10290.5|10290.5|10290.25|10290.25|10290.5|10290.5|10290.25|10290.25|0
1651839300000|2022-05-06 12:15:00|10290.5|10290.5|10290.5|10290.5|10290.5|10290.5|10290.5|10290.5|0
1651839310000|2022-05-06 12:15:10|10290.44|10290.44|10289.91|10289.91|10290.44|10290.44|10289.91|10289.91|0
1651839320000|2022-05-06 12:15:20|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|10289.84|0
1651839330000|2022-05-06 12:15:30|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|0
1651839340000|2022-05-06 12:15:40|10290.05|10290.05|10290.85|10290.85|10290.85|10290.85|10290.05|10290.05|0
1651839350000|2022-05-06 12:15:50|10291.25|10291.25|10291.04|10291.04|10291.25|10291.25|10291.04|10291.04|0
1651839360000|2022-05-06 12:16:00|10290.88|10290.88|10292.33|10292.33|10292.38|10292.38|10290.88|10290.88|0
1651839370000|2022-05-06 12:16:10|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|0
1651839380000|2022-05-06 12:16:20|10292.38|10292.38|10291.4|10291.4|10292.38|10292.38|10291.4|10291.4|0
1651839390000|2022-05-06 12:16:30|10291.17|10291.17|10291.32|10291.32|10291.32|10291.32|10291.17|10291.17|0
1651839410000|2022-05-06 12:16:50|10291.25|10291.25|10290.94|10290.94|10291.25|10291.25|10290.94|10290.94|0
1651839420000|2022-05-06 12:17:00|10290.6|10290.6|10290.68|10290.68|10290.68|10290.68|10290.58|10290.58|0
1651839430000|2022-05-06 12:17:10|10290.56|10290.56|10289.85|10289.85|10290.61|10290.61|10289.72|10289.72|0
1651839440000|2022-05-06 12:17:20|10289.45|10289.45|10289.52|10289.52|10289.92|10289.92|10289.45|10289.45|0
1651839450000|2022-05-06 12:17:30|10289.44|10289.44|10289.19|10289.19|10289.44|10289.44|10289.19|10289.19|0
1651839460000|2022-05-06 12:17:40|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1651839480000|2022-05-06 12:18:00|10289.07|10289.07|10289.64|10289.64|10289.64|10289.64|10289.07|10289.07|0
1651839490000|2022-05-06 12:18:10|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|10289.47|0
1651839510000|2022-05-06 12:18:30|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|10289.07|0
1651839520000|2022-05-06 12:18:40|10288.98|10288.98|10288.98|10288.98|10288.98|10288.98|10288.98|10288.98|0
1651839530000|2022-05-06 12:18:50|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|0
1651839550000|2022-05-06 12:19:10|10289.16|10289.16|10287.97|10287.97|10289.39|10289.39|10287.97|10287.97|0
1651839560000|2022-05-06 12:19:20|10287.5|10287.5|10286.81|10286.81|10287.5|10287.5|10286.77|10286.77|0
1651839570000|2022-05-06 12:19:30|10286.18|10286.18|10286.3|10286.3|10286.77|10286.77|10286.18|10286.18|0
1651839580000|2022-05-06 12:19:40|10286.39|10286.39|10286.66|10286.66|10286.66|10286.66|10286.39|10286.39|0
1651839590000|2022-05-06 12:19:50|10287.13|10287.13|10287.56|10287.56|10287.56|10287.56|10287.13|10287.13|0
1651839600000|2022-05-06 12:20:00|10287.76|10287.76|10287.97|10287.97|10287.97|10287.97|10287.76|10287.76|0
1651839610000|2022-05-06 12:20:10|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|0
1651839640000|2022-05-06 12:20:40|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|10286.78|0
1651839660000|2022-05-06 12:21:00|10286.53|10286.53|10286.7|10286.7|10287.18|10287.18|10286.53|10286.53|0
1651839670000|2022-05-06 12:21:10|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|0
1651839700000|2022-05-06 12:21:40|10287.6|10287.6|10287.55|10287.55|10287.6|10287.6|10287.12|10287.12|0
1651839720000|2022-05-06 12:22:00|10287.76|10287.76|10287.65|10287.65|10287.91|10287.91|10287.65|10287.65|0
1651839750000|2022-05-06 12:22:30|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|0
1651839760000|2022-05-06 12:22:40|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|10287.69|0
1651839780000|2022-05-06 12:23:00|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|10287.81|0
1651839800000|2022-05-06 12:23:20|10288.4|10288.4|10288.1|10288.1|10288.4|10288.4|10288.1|10288.1|0
1651839810000|2022-05-06 12:23:30|10288.49|10288.49|10288.34|10288.34|10288.49|10288.49|10288.34|10288.34|0
1651839830000|2022-05-06 12:23:50|10288.09|10288.09|10287.12|10287.12|10288.09|10288.09|10287.12|10287.12|0
1651839840000|2022-05-06 12:24:00|10287.23|10287.23|10287.08|10287.08|10287.23|10287.23|10287.08|10287.08|0
1651839860000|2022-05-06 12:24:20|10287.29|10287.29|10287.66|10287.66|10287.66|10287.66|10287.29|10287.29|0
1651839870000|2022-05-06 12:24:30|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|10287.76|0
1651839890000|2022-05-06 12:24:50|10287.69|10287.69|10287.71|10287.71|10287.71|10287.71|10287.57|10287.57|0
1651839900000|2022-05-06 12:25:00|10288.11|10288.11|10287.59|10287.59|10288.11|10288.11|10287.59|10287.59|0
1651839910000|2022-05-06 12:25:10|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|10287.49|0
1651839920000|2022-05-06 12:25:20|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|0
1651839940000|2022-05-06 12:25:40|10287.13|10287.13|10287.36|10287.36|10287.36|10287.36|10287.13|10287.13|0
1651839950000|2022-05-06 12:25:50|10286.97|10286.97|10286.33|10286.33|10286.97|10286.97|10286.33|10286.33|0
1651839960000|2022-05-06 12:26:00|10285.09|10285.09|10285.3|10285.3|10285.3|10285.3|10285.09|10285.09|0
1651839970000|2022-05-06 12:26:10|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|10285.2|0
1651839980000|2022-05-06 12:26:20|10284.95|10284.95|10284.95|10284.95|10284.95|10284.95|10284.95|10284.95|0
1651839990000|2022-05-06 12:26:30|10284.56|10284.56|10283.91|10283.91|10284.56|10284.56|10283.91|10283.91|0
1651840000000|2022-05-06 12:26:40|10283.44|10283.44|10286.63|10286.63|10286.84|10286.84|10282.46|10282.46|0
1651840010000|2022-05-06 12:26:50|10286.65|10286.65|10287.42|10287.42|10287.42|10287.42|10286.65|10286.65|0
1651840020000|2022-05-06 12:27:00|10287.82|10287.82|10287.82|10287.82|10287.82|10287.82|10287.66|10287.66|0
1651840030000|2022-05-06 12:27:10|10287.58|10287.58|10288.69|10288.69|10288.69|10288.69|10287.58|10287.58|0
1651840040000|2022-05-06 12:27:20|10286.74|10286.74|10286.74|10286.74|10286.74|10286.74|10286.74|10286.74|0
1651840050000|2022-05-06 12:27:30|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|10285.76|0
1651840060000|2022-05-06 12:27:40|10285.87|10285.87|10287.7|10287.7|10287.7|10287.7|10285.87|10285.87|0
1651840070000|2022-05-06 12:27:50|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|10287.18|0
1651840080000|2022-05-06 12:28:00|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|0
1651840090000|2022-05-06 12:28:10|10288.13|10288.13|10288.39|10288.39|10288.39|10288.39|10288.13|10288.13|0
1651840100000|2022-05-06 12:28:20|10288.56|10288.56|10288.56|10288.56|10289.03|10289.03|10288.56|10288.56|0
1651840110000|2022-05-06 12:28:30|10288.76|10288.76|10288.59|10288.59|10288.76|10288.76|10288.59|10288.59|0
1651840130000|2022-05-06 12:28:50|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|10289.06|0
1651840140000|2022-05-06 12:29:00|10289.17|10289.17|10289.11|10289.11|10289.31|10289.31|10289.11|10289.11|0
1651840150000|2022-05-06 12:29:10|10289.31|10289.31|10289.31|10289.31|10289.31|10289.31|10289.31|10289.31|0
1651840160000|2022-05-06 12:29:20|10289.42|10289.42|10291.55|10291.55|10291.55|10291.55|10289.42|10289.42|0
1651840170000|2022-05-06 12:29:30|10291.43|10291.43|10288.3|10288.3|10291.43|10291.43|10288.3|10288.3|0
1651840180000|2022-05-06 12:29:40|10288.42|10288.42|10288.08|10288.08|10288.44|10288.44|10287.9|10287.9|0
1651840190000|2022-05-06 12:29:50|10288.41|10288.41|10289.76|10289.76|10290.51|10290.51|10288.41|10288.41|0
1651840200000|2022-05-06 12:30:00|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|10290.17|0
1651840210000|2022-05-06 12:30:10|10290.97|10290.97|10314.98|10314.98|10316.52|10316.52|10290.97|10290.97|0
1651840220000|2022-05-06 12:30:20|10315.18|10315.18|10318.12|10318.12|10318.12|10318.12|10310.83|10310.83|0
1651840230000|2022-05-06 12:30:30|10318.56|10318.56|10349.59|10349.59|10349.59|10349.59|10318.56|10318.56|0
1651840240000|2022-05-06 12:30:40|10348.65|10348.65|10349.46|10349.46|10352.62|10352.62|10348.43|10348.43|0
1651840250000|2022-05-06 12:30:50|10350.88|10350.88|10346.95|10346.95|10350.88|10350.88|10346.74|10346.74|0
1651840260000|2022-05-06 12:31:00|10347.08|10347.08|10329.26|10329.26|10347.34|10347.34|10329.26|10329.26|0
1651840270000|2022-05-06 12:31:10|10328.29|10328.29|10327.41|10327.41|10328.4|10328.4|10327.26|10327.26|0
1651840280000|2022-05-06 12:31:20|10327.02|10327.02|10324.34|10324.34|10327.26|10327.26|10324.34|10324.34|0
1651840290000|2022-05-06 12:31:30|10323.39|10323.39|10313.55|10313.55|10323.39|10323.39|10313.55|10313.55|0
1651840300000|2022-05-06 12:31:40|10313.35|10313.35|10304.67|10304.67|10313.35|10313.35|10304.67|10304.67|0
1651840310000|2022-05-06 12:31:50|10303.69|10303.69|10301.2|10301.2|10303.69|10303.69|10301.2|10301.2|0
1651840320000|2022-05-06 12:32:00|10300.89|10300.89|10295.02|10295.02|10301.11|10301.11|10294.63|10294.63|0
1651840330000|2022-05-06 12:32:10|10294.52|10294.52|10295.72|10295.72|10295.72|10295.72|10292.8|10292.8|0
1651840340000|2022-05-06 12:32:20|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1651840350000|2022-05-06 12:32:30|10295.01|10295.01|10294.82|10294.82|10295.34|10295.34|10294.82|10294.82|0
1651840360000|2022-05-06 12:32:40|10294.36|10294.36|10295.17|10295.17|10295.17|10295.17|10294.36|10294.36|0
1651840370000|2022-05-06 12:32:50|10295.37|10295.37|10299.07|10299.07|10299.25|10299.25|10295.37|10295.37|0
1651840380000|2022-05-06 12:33:00|10299.46|10299.46|10298.99|10298.99|10299.46|10299.46|10298.99|10298.99|0
1651840400000|2022-05-06 12:33:20|10299.22|10299.22|10301.03|10301.03|10301.03|10301.03|10299.22|10299.22|0
1651840420000|2022-05-06 12:33:40|10302|10302|10298.86|10298.86|10302|10302|10298.4|10298.4|0
1651840430000|2022-05-06 12:33:50|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|10298.39|0
1651840440000|2022-05-06 12:34:00|10298.86|10298.86|10298.36|10298.36|10298.86|10298.86|10298.36|10298.36|0
1651840460000|2022-05-06 12:34:20|10298.84|10298.84|10299.35|10299.35|10299.35|10299.35|10298.84|10298.84|0
1651840470000|2022-05-06 12:34:30|10300.21|10300.21|10300.84|10300.84|10300.84|10300.84|10300.21|10300.21|0
1651840490000|2022-05-06 12:34:50|10301.1|10301.1|10302.71|10302.71|10303.65|10303.65|10301.1|10301.1|0
1651840500000|2022-05-06 12:35:00|10302.23|10302.23|10302.73|10302.73|10302.73|10302.73|10302.23|10302.23|0
1651840510000|2022-05-06 12:35:10|10302.93|10302.93|10303.01|10303.01|10303.01|10303.01|10302.93|10302.93|0
1651840530000|2022-05-06 12:35:30|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|0
1651840540000|2022-05-06 12:35:40|10303.49|10303.49|10304.44|10304.44|10304.44|10304.44|10303.49|10303.49|0
1651840550000|2022-05-06 12:35:50|10304.59|10304.59|10304.36|10304.36|10304.59|10304.59|10304.36|10304.36|0
1651840560000|2022-05-06 12:36:00|10304.83|10304.83|10307.68|10307.68|10307.68|10307.68|10304.83|10304.83|0
1651840570000|2022-05-06 12:36:10|10307.85|10307.85|10312.77|10312.77|10312.77|10312.77|10307.85|10307.85|0
1651840580000|2022-05-06 12:36:20|10312.64|10312.64|10313.49|10313.49|10313.49|10313.49|10312.51|10312.51|0
1651840590000|2022-05-06 12:36:30|10314.18|10314.18|10316.8|10316.8|10317.28|10317.28|10314.18|10314.18|0
1651840600000|2022-05-06 12:36:40|10317.28|10317.28|10318.51|10318.51|10318.51|10318.51|10317.28|10317.28|0
1651840610000|2022-05-06 12:36:50|10317.56|10317.56|10317.56|10317.56|10317.56|10317.56|10317.56|10317.56|0
1651840620000|2022-05-06 12:37:00|10317.98|10317.98|10317.13|10317.13|10317.98|10317.98|10317.13|10317.13|0
1651840630000|2022-05-06 12:37:10|10316.74|10316.74|10313.74|10313.74|10316.74|10316.74|10313.74|10313.74|0
1651840640000|2022-05-06 12:37:20|10313.57|10313.57|10310.69|10310.69|10313.82|10313.82|10310.69|10310.69|0
1651840650000|2022-05-06 12:37:30|10311.17|10311.17|10311.44|10311.44|10311.93|10311.93|10310.77|10310.77|0
1651840660000|2022-05-06 12:37:40|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10310.96|10310.96|0
1651840670000|2022-05-06 12:37:50|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|10311.39|0
1651840680000|2022-05-06 12:38:00|10311.56|10311.56|10310.14|10310.14|10311.56|10311.56|10310.14|10310.14|0
1651840700000|2022-05-06 12:38:20|10310.25|10310.25|10310.25|10310.25|10310.25|10310.25|10310.25|10310.25|0
1651840710000|2022-05-06 12:38:30|10310.5|10310.5|10310.63|10310.63|10310.63|10310.63|10310.5|10310.5|0
1651840730000|2022-05-06 12:38:50|10311.58|10311.58|10312.78|10312.78|10313.01|10313.01|10311.58|10311.58|0
1651840740000|2022-05-06 12:39:00|10312.66|10312.66|10313.56|10313.56|10313.56|10313.56|10312.66|10312.66|0
1651840750000|2022-05-06 12:39:10|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|0
1651840760000|2022-05-06 12:39:20|10314.68|10314.68|10315.7|10315.7|10315.7|10315.7|10314.68|10314.68|0
1651840770000|2022-05-06 12:39:30|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|10316.65|0
1651840780000|2022-05-06 12:39:40|10316.77|10316.77|10317.09|10317.09|10317.09|10317.09|10316.77|10316.77|0
1651840790000|2022-05-06 12:39:50|10317.57|10317.57|10318.04|10318.04|10318.04|10318.04|10317.57|10317.57|0
1651840800000|2022-05-06 12:40:00|10317.54|10317.54|10318.49|10318.49|10318.49|10318.49|10317.02|10317.02|0
1651840820000|2022-05-06 12:40:20|10318.09|10318.09|10316.42|10316.42|10320.04|10320.04|10316.42|10316.42|0
1651840830000|2022-05-06 12:40:30|10316.03|10316.03|10316.29|10316.29|10316.29|10316.29|10316.03|10316.03|0
1651840840000|2022-05-06 12:40:40|10316.08|10316.08|10315.56|10315.56|10316.08|10316.08|10315.56|10315.56|0
1651840850000|2022-05-06 12:40:50|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|0
1651840860000|2022-05-06 12:41:00|10314.92|10314.92|10313.02|10313.02|10314.92|10314.92|10313.02|10313.02|0
1651840870000|2022-05-06 12:41:10|10309.75|10309.75|10308.26|10308.26|10309.75|10309.75|10307.93|10307.93|0
1651840880000|2022-05-06 12:41:20|10309.21|10309.21|10310.16|10310.16|10310.16|10310.16|10309.21|10309.21|0
1651840890000|2022-05-06 12:41:30|10310.36|10310.36|10310.36|10310.36|10310.36|10310.36|10310.36|10310.36|0
1651840900000|2022-05-06 12:41:40|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|10310.88|0
1651840910000|2022-05-06 12:41:50|10311.35|10311.35|10311.35|10311.35|10311.35|10311.35|10311.35|10311.35|0
1651840920000|2022-05-06 12:42:00|10311.22|10311.22|10312.96|10312.96|10313.74|10313.74|10311.22|10311.22|0
1651840930000|2022-05-06 12:42:10|10313.91|10313.91|10314.23|10314.23|10314.23|10314.23|10313.91|10313.91|0
1651840940000|2022-05-06 12:42:20|10313.6|10313.6|10312.87|10312.87|10313.6|10313.6|10312.87|10312.87|0
1651840950000|2022-05-06 12:42:30|10311.55|10311.55|10311.64|10311.64|10311.89|10311.89|10311.55|10311.55|0
1651840960000|2022-05-06 12:42:40|10312.12|10312.12|10313.06|10313.06|10313.06|10313.06|10312.12|10312.12|0
1651840970000|2022-05-06 12:42:50|10312.95|10312.95|10312.95|10312.95|10312.95|10312.95|10312.95|10312.95|0
1651840980000|2022-05-06 12:43:00|10312.71|10312.71|10307.09|10307.09|10312.71|10312.71|10307.09|10307.09|0
1651840990000|2022-05-06 12:43:10|10307.18|10307.18|10307.06|10307.06|10307.18|10307.18|10307.06|10307.06|0
1651841000000|2022-05-06 12:43:20|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|0
1651841030000|2022-05-06 12:43:50|10308.54|10308.54|10309.2|10309.2|10309.2|10309.2|10308.33|10308.33|0
1651841050000|2022-05-06 12:44:10|10309.02|10309.02|10307.57|10307.57|10309.02|10309.02|10307.57|10307.57|0
1651841060000|2022-05-06 12:44:20|10308.55|10308.55|10308.55|10308.55|10308.55|10308.55|10306.59|10306.59|0
1651841070000|2022-05-06 12:44:30|10308.68|10308.68|10308.33|10308.33|10308.8|10308.8|10308.33|10308.33|0
1651841080000|2022-05-06 12:44:40|10308.99|10308.99|10309.94|10309.94|10309.94|10309.94|10308.99|10308.99|0
1651841090000|2022-05-06 12:44:50|10310.41|10310.41|10310.41|10310.41|10310.41|10310.41|10310.41|10310.41|0
1651841100000|2022-05-06 12:45:00|10310.34|10310.34|10311.51|10311.51|10312.3|10312.3|10310.34|10310.34|0
1651841120000|2022-05-06 12:45:20|10310.54|10310.54|10309.71|10309.71|10310.54|10310.54|10309.71|10309.71|0
1651841130000|2022-05-06 12:45:30|10309.24|10309.24|10308.93|10308.93|10309.24|10309.24|10308.93|10308.93|0
1651841150000|2022-05-06 12:45:50|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|0
1651841160000|2022-05-06 12:46:00|10309.15|10309.15|10304.63|10304.63|10309.15|10309.15|10304.63|10304.63|0
1651841170000|2022-05-06 12:46:10|10304.38|10304.38|10304.4|10304.4|10304.53|10304.53|10303.55|10303.55|0
1651841180000|2022-05-06 12:46:20|10303.93|10303.93|10303.56|10303.56|10303.93|10303.93|10303.56|10303.56|0
1651841190000|2022-05-06 12:46:30|10302.58|10302.58|10302.58|10302.58|10302.58|10302.58|10302.11|10302.11|0
1651841210000|2022-05-06 12:46:50|10301.6|10301.6|10301.13|10301.13|10301.6|10301.6|10301.13|10301.13|0
1651841220000|2022-05-06 12:47:00|10301.06|10301.06|10300.03|10300.03|10301.06|10301.06|10300.03|10300.03|0
1651841230000|2022-05-06 12:47:10|10300.5|10300.5|10300.1|10300.1|10300.5|10300.5|10300.1|10300.1|0
1651841240000|2022-05-06 12:47:20|10300.36|10300.36|10300.36|10300.36|10300.36|10300.36|10300.36|10300.36|0
1651841250000|2022-05-06 12:47:30|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|0
1651841260000|2022-05-06 12:47:40|10299.24|10299.24|10298.96|10298.96|10299.31|10299.31|10298.84|10298.84|0
1651841270000|2022-05-06 12:47:50|10299.19|10299.19|10298.83|10298.83|10299.31|10299.31|10298.83|10298.83|0
1651841280000|2022-05-06 12:48:00|10299.3|10299.3|10298.83|10298.83|10299.3|10299.3|10298.83|10298.83|0
1651841290000|2022-05-06 12:48:10|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|10299.8|0
1651841300000|2022-05-06 12:48:20|10300.04|10300.04|10299.06|10299.06|10300.04|10300.04|10299.06|10299.06|0
1651841310000|2022-05-06 12:48:30|10299.43|10299.43|10299.52|10299.52|10299.52|10299.52|10299.43|10299.43|0
1651841320000|2022-05-06 12:48:40|10299.34|10299.34|10298.95|10298.95|10299.34|10299.34|10298.95|10298.95|0
1651841330000|2022-05-06 12:48:50|10298.47|10298.47|10295.57|10295.57|10298.47|10298.47|10295.57|10295.57|0
1651841340000|2022-05-06 12:49:00|10295.1|10295.1|10296.57|10296.57|10296.57|10296.57|10294.7|10294.7|0
1651841350000|2022-05-06 12:49:10|10296.31|10296.31|10297.29|10297.29|10297.29|10297.29|10296.31|10296.31|0
1651841360000|2022-05-06 12:49:20|10295.87|10295.87|10295.4|10295.4|10295.87|10295.87|10295.4|10295.4|0
1651841370000|2022-05-06 12:49:30|10293.98|10293.98|10293.49|10293.49|10294.4|10294.4|10293.49|10293.49|0
1651841380000|2022-05-06 12:49:40|10293.74|10293.74|10290.22|10290.22|10293.74|10293.74|10288.8|10288.8|0
1651841390000|2022-05-06 12:49:50|10290.47|10290.47|10290.3|10290.3|10290.47|10290.47|10290.3|10290.3|0
1651841400000|2022-05-06 12:50:00|10289.83|10289.83|10289.05|10289.05|10290|10290|10289.05|10289.05|0
1651841410000|2022-05-06 12:50:10|10290|10290|10287.26|10287.26|10290|10290|10287.09|10287.09|0
1651841420000|2022-05-06 12:50:20|10289.21|10289.21|10289.21|10289.21|10289.21|10289.21|10289.21|10289.21|0
1651841430000|2022-05-06 12:50:30|10289.69|10289.69|10289.69|10289.69|10289.69|10289.69|10289.69|10289.69|0
1651841440000|2022-05-06 12:50:40|10289.29|10289.29|10288.87|10288.87|10289.29|10289.29|10288.87|10288.87|0
1651841450000|2022-05-06 12:50:50|10288.4|10288.4|10287.06|10287.06|10288.4|10288.4|10287.06|10287.06|0
1651841460000|2022-05-06 12:51:00|10287.41|10287.41|10287.36|10287.36|10287.41|10287.41|10287.24|10287.24|0
1651841470000|2022-05-06 12:51:10|10283.45|10283.45|10283.45|10283.45|10283.45|10283.45|10283.45|10283.45|0
1651841480000|2022-05-06 12:51:20|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|10283.2|0
1651841490000|2022-05-06 12:51:30|10282.8|10282.8|10282.8|10282.8|10282.8|10282.8|10282.8|10282.8|0
1651841500000|2022-05-06 12:51:40|10282.73|10282.73|10282.17|10282.17|10282.8|10282.8|10282.17|10282.17|0
1651841510000|2022-05-06 12:51:50|10281.7|10281.7|10281.23|10281.23|10281.7|10281.7|10281.23|10281.23|0
1651841540000|2022-05-06 12:52:20|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|10281.16|0
1651841570000|2022-05-06 12:52:50|10280.21|10280.21|10278.29|10278.29|10280.21|10280.21|10278.29|10278.29|0
1651841580000|2022-05-06 12:53:00|10278.76|10278.76|10278.51|10278.51|10278.76|10278.76|10277.31|10277.31|0
1651841590000|2022-05-06 12:53:10|10278.11|10278.11|10277.72|10277.72|10278.11|10278.11|10277.72|10277.72|0
1651841600000|2022-05-06 12:53:20|10277.97|10277.97|10277.28|10277.28|10277.97|10277.97|10277.28|10277.28|0
1651841610000|2022-05-06 12:53:30|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|0
1651841620000|2022-05-06 12:53:40|10276.33|10276.33|10274.41|10274.41|10276.33|10276.33|10274.24|10274.24|0
1651841630000|2022-05-06 12:53:50|10274.06|10274.06|10275.6|10275.6|10275.6|10275.6|10273.59|10273.59|0
1651841650000|2022-05-06 12:54:10|10275.35|10275.35|10275.96|10275.96|10275.96|10275.96|10274.98|10274.98|0
1651841660000|2022-05-06 12:54:20|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|10274.98|0
1651841690000|2022-05-06 12:54:50|10275.13|10275.13|10275.21|10275.21|10275.29|10275.29|10275.13|10275.13|0
1651841700000|2022-05-06 12:55:00|10273.79|10273.79|10273.63|10273.63|10273.79|10273.79|10273.63|10273.63|0
1651841710000|2022-05-06 12:55:10|10273.51|10273.51|10273.17|10273.17|10273.63|10273.63|10272.19|10272.19|0
1651841720000|2022-05-06 12:55:20|10271.75|10271.75|10267.4|10267.4|10271.75|10271.75|10267.4|10267.4|0
1651841730000|2022-05-06 12:55:30|10266.92|10266.92|10266.71|10266.71|10266.92|10266.92|10266.71|10266.71|0
1651841740000|2022-05-06 12:55:40|10265.77|10265.77|10265.55|10265.55|10266.24|10266.24|10265.55|10265.55|0
1651841750000|2022-05-06 12:55:50|10265.22|10265.22|10263.32|10263.32|10265.81|10265.81|10263.32|10263.32|0
1651841760000|2022-05-06 12:56:00|10263.07|10263.07|10263.74|10263.74|10264.02|10264.02|10263.07|10263.07|0
1651841790000|2022-05-06 12:56:30|10264.22|10264.22|10264.88|10264.88|10265.75|10265.75|10264.22|10264.22|0
1651841800000|2022-05-06 12:56:40|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|10263.9|0
1651841810000|2022-05-06 12:56:50|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|0
1651841820000|2022-05-06 12:57:00|10264.85|10264.85|10264.69|10264.69|10264.85|10264.85|10264.69|10264.69|0
1651841830000|2022-05-06 12:57:10|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|0
1651841850000|2022-05-06 12:57:30|10263.1|10263.1|10262.89|10262.89|10263.36|10263.36|10262.89|10262.89|0
1651841860000|2022-05-06 12:57:40|10263.36|10263.36|10263.84|10263.84|10263.84|10263.84|10263.36|10263.36|0
1651841870000|2022-05-06 12:57:50|10264|10264|10264.4|10264.4|10264.4|10264.4|10264|10264|0
1651841890000|2022-05-06 12:58:10|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|0
1651841900000|2022-05-06 12:58:20|10263.65|10263.65|10265.48|10265.48|10265.48|10265.48|10263.65|10263.65|0
1651841920000|2022-05-06 12:58:40|10265.55|10265.55|10265.95|10265.95|10265.95|10265.95|10265.55|10265.55|0
1651841930000|2022-05-06 12:58:50|10265.32|10265.32|10264.01|10264.01|10265.43|10265.43|10264.01|10264.01|0
1651841940000|2022-05-06 12:59:00|10263.89|10263.89|10265.9|10265.9|10266.4|10266.4|10263.89|10263.89|0
1651841950000|2022-05-06 12:59:10|10264.92|10264.92|10262.23|10262.23|10264.92|10264.92|10261.28|10261.28|0
1651841960000|2022-05-06 12:59:20|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|0
1651841970000|2022-05-06 12:59:30|10262.23|10262.23|10262.48|10262.48|10262.48|10262.48|10262.23|10262.23|0
1651841980000|2022-05-06 12:59:40|10259.91|10259.91|10258.94|10258.94|10259.91|10259.91|10258.75|10258.75|0
1651842000000|2022-05-06 13:00:00|10259.41|10259.41|10259.41|10259.41|10259.41|10259.41|10259.41|10259.41|0
1651842010000|2022-05-06 13:00:10|10259.29|10259.29|10256.9|10256.9|10259.29|10259.29|10256.9|10256.9|0
1651842020000|2022-05-06 13:00:20|10256.62|10256.62|10256.03|10256.03|10256.62|10256.62|10256.03|10256.03|0
1651842030000|2022-05-06 13:00:30|10257.01|10257.01|10258.25|10258.25|10258.6|10258.6|10257.01|10257.01|0
1651842040000|2022-05-06 13:00:40|10258.46|10258.46|10257.51|10257.51|10258.46|10258.46|10257.51|10257.51|0
1651842050000|2022-05-06 13:00:50|10257.04|10257.04|10255.45|10255.45|10257.04|10257.04|10255.27|10255.27|0
1651842060000|2022-05-06 13:01:00|10254.98|10254.98|10255.31|10255.31|10255.31|10255.31|10254.98|10254.98|0
1651842070000|2022-05-06 13:01:10|10255.56|10255.56|10255.46|10255.46|10255.56|10255.56|10254.96|10254.96|0
1651842080000|2022-05-06 13:01:20|10255.21|10255.21|10256.61|10256.61|10256.61|10256.61|10255.21|10255.21|0
1651842090000|2022-05-06 13:01:30|10256.45|10256.45|10256.45|10256.45|10256.45|10256.45|10256.45|10256.45|0
1651842100000|2022-05-06 13:01:40|10256.52|10256.52|10253.17|10253.17|10256.52|10256.52|10253.17|10253.17|0
1651842110000|2022-05-06 13:01:50|10252.97|10252.97|10253.6|10253.6|10253.6|10253.6|10252.97|10252.97|0
1651842120000|2022-05-06 13:02:00|10254.07|10254.07|10254.07|10254.07|10254.07|10254.07|10254.07|10254.07|0
1651842130000|2022-05-06 13:02:10|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|10254.38|0
1651842140000|2022-05-06 13:02:20|10255.36|10255.36|10254.96|10254.96|10255.36|10255.36|10254.96|10254.96|0
1651842150000|2022-05-06 13:02:30|10254.88|10254.88|10254.73|10254.73|10254.88|10254.88|10254.73|10254.73|0
1651842160000|2022-05-06 13:02:40|10256.15|10256.15|10259.02|10259.02|10259.02|10259.02|10256.15|10256.15|0
1651842190000|2022-05-06 13:03:10|10259.81|10259.81|10260.83|10260.83|10260.83|10260.83|10259.81|10259.81|0
1651842200000|2022-05-06 13:03:20|10262.25|10262.25|10262.31|10262.31|10262.39|10262.39|10262.1|10262.1|0
1651842210000|2022-05-06 13:03:30|10263.17|10263.17|10263.42|10263.42|10264.37|10264.37|10263.17|10263.17|0
1651842220000|2022-05-06 13:03:40|10264.37|10264.37|10264.37|10264.37|10264.37|10264.37|10264.02|10264.02|0
1651842230000|2022-05-06 13:03:50|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|0
1651842240000|2022-05-06 13:04:00|10264.67|10264.67|10265.19|10265.19|10265.19|10265.19|10264.67|10264.67|0
1651842250000|2022-05-06 13:04:10|10265.44|10265.44|10268.93|10268.93|10269.14|10269.14|10265.23|10265.23|0
1651842260000|2022-05-06 13:04:20|10269.32|10269.32|10269.04|10269.04|10269.32|10269.32|10269.04|10269.04|0
1651842270000|2022-05-06 13:04:30|10270.02|10270.02|10270.57|10270.57|10270.57|10270.57|10270.02|10270.02|0
1651842280000|2022-05-06 13:04:40|10270.75|10270.75|10267.11|10267.11|10271.03|10271.03|10267.11|10267.11|0
1651842290000|2022-05-06 13:04:50|10266.64|10266.64|10266.13|10266.13|10267.11|10267.11|10265.73|10265.73|0
1651842300000|2022-05-06 13:05:00|10266.82|10266.82|10266.51|10266.51|10267.93|10267.93|10266.51|10266.51|0
1651842310000|2022-05-06 13:05:10|10266.03|10266.03|10266.51|10266.51|10266.51|10266.51|10266.03|10266.03|0
1651842320000|2022-05-06 13:05:20|10268.46|10268.46|10269.11|10269.11|10269.11|10269.11|10268.46|10268.46|0
1651842330000|2022-05-06 13:05:30|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|0
1651842340000|2022-05-06 13:05:40|10269.02|10269.02|10269.09|10269.09|10269.09|10269.09|10269.02|10269.02|0
1651842350000|2022-05-06 13:05:50|10268.61|10268.61|10268.25|10268.25|10268.61|10268.61|10267.67|10267.67|0
1651842360000|2022-05-06 13:06:00|10268.17|10268.17|10268.94|10268.94|10268.94|10268.94|10268.17|10268.17|0
1651842370000|2022-05-06 13:06:10|10268.6|10268.6|10268.6|10268.6|10268.6|10268.6|10268.6|10268.6|0
1651842380000|2022-05-06 13:06:20|10268.81|10268.81|10268.61|10268.61|10268.81|10268.81|10268.61|10268.61|0
1651842390000|2022-05-06 13:06:30|10269.01|10269.01|10269.23|10269.23|10269.35|10269.35|10269.01|10269.01|0
1651842400000|2022-05-06 13:06:40|10269.06|10269.06|10269.23|10269.23|10269.23|10269.23|10269.06|10269.06|0
1651842410000|2022-05-06 13:06:50|10269.41|10269.41|10268.66|10268.66|10269.41|10269.41|10268.66|10268.66|0
1651842420000|2022-05-06 13:07:00|10269.01|10269.01|10269.18|10269.18|10269.18|10269.18|10269.01|10269.01|0
1651842430000|2022-05-06 13:07:10|10270.16|10270.16|10270.41|10270.41|10270.41|10270.41|10270.16|10270.16|0
1651842440000|2022-05-06 13:07:20|10267.94|10267.94|10265.69|10265.69|10267.94|10267.94|10265.69|10265.69|0
1651842450000|2022-05-06 13:07:30|10265.86|10265.86|10266.68|10266.68|10266.98|10266.98|10265.56|10265.56|0
1651842460000|2022-05-06 13:07:40|10266.7|10266.7|10267.04|10267.04|10267.04|10267.04|10266.7|10266.7|0
1651842470000|2022-05-06 13:07:50|10266.7|10266.7|10266.79|10266.79|10266.87|10266.87|10266.7|10266.7|0
1651842480000|2022-05-06 13:08:00|10267.27|10267.27|10267.44|10267.44|10267.44|10267.44|10267.15|10267.15|0
1651842490000|2022-05-06 13:08:10|10267.79|10267.79|10268.38|10268.38|10268.38|10268.38|10267.79|10267.79|0
1651842500000|2022-05-06 13:08:20|10268.78|10268.78|10268.95|10268.95|10268.95|10268.95|10268.55|10268.55|0
1651842510000|2022-05-06 13:08:30|10271.88|10271.88|10272.06|10272.06|10272.13|10272.13|10271.88|10271.88|0
1651842520000|2022-05-06 13:08:40|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|0
1651842530000|2022-05-06 13:08:50|10270.61|10270.61|10270.09|10270.09|10270.61|10270.61|10269.62|10269.62|0
1651842550000|2022-05-06 13:09:10|10270.42|10270.42|10270.59|10270.59|10270.59|10270.59|10270.42|10270.42|0
1651842570000|2022-05-06 13:09:30|10270.42|10270.42|10270.88|10270.88|10270.88|10270.88|10270.42|10270.42|0
1651842580000|2022-05-06 13:09:40|10270.76|10270.76|10270.84|10270.84|10270.84|10270.84|10270.76|10270.76|0
1651842590000|2022-05-06 13:09:50|10270.76|10270.76|10269.89|10269.89|10270.84|10270.84|10269.89|10269.89|0
1651842600000|2022-05-06 13:10:00|10269.73|10269.73|10269.26|10269.26|10269.89|10269.89|10269.26|10269.26|0
1651842610000|2022-05-06 13:10:10|10267.61|10267.61|10262.61|10262.61|10267.94|10267.94|10262.61|10262.61|0
1651842620000|2022-05-06 13:10:20|10262.53|10262.53|10265.98|10265.98|10265.98|10265.98|10262.53|10262.53|0
1651842630000|2022-05-06 13:10:30|10266.92|10266.92|10267.82|10267.82|10267.82|10267.82|10266.67|10266.67|0
1651842640000|2022-05-06 13:10:40|10268.3|10268.3|10268.45|10268.45|10268.53|10268.53|10268.3|10268.3|0
1651842650000|2022-05-06 13:10:50|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|0
1651842660000|2022-05-06 13:11:00|10268.82|10268.82|10272.27|10272.27|10272.27|10272.27|10268.82|10268.82|0
1651842670000|2022-05-06 13:11:10|10272.35|10272.35|10273.85|10273.85|10273.85|10273.85|10272.35|10272.35|0
1651842680000|2022-05-06 13:11:20|10274.03|10274.03|10273.98|10273.98|10274.18|10274.18|10273.98|10273.98|0
1651842690000|2022-05-06 13:11:30|10275.4|10275.4|10274.31|10274.31|10275.73|10275.73|10274.31|10274.31|0
1651842700000|2022-05-06 13:11:40|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1651842710000|2022-05-06 13:11:50|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|10273.66|0
1651842720000|2022-05-06 13:12:00|10273.36|10273.36|10272.78|10272.78|10273.75|10273.75|10272.78|10272.78|0
1651842730000|2022-05-06 13:12:10|10273.01|10273.01|10273.42|10273.42|10273.42|10273.42|10273.01|10273.01|0
1651842740000|2022-05-06 13:12:20|10274.39|10274.39|10275.04|10275.04|10275.51|10275.51|10274.39|10274.39|0
1651842750000|2022-05-06 13:12:30|10275.38|10275.38|10276.04|10276.04|10276.04|10276.04|10275.38|10275.38|0
1651842760000|2022-05-06 13:12:40|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|10277.01|0
1651842770000|2022-05-06 13:12:50|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|0
1651842780000|2022-05-06 13:13:00|10276.64|10276.64|10277.03|10277.03|10277.28|10277.28|10276.52|10276.52|0
1651842790000|2022-05-06 13:13:10|10277.28|10277.28|10277.28|10277.28|10277.28|10277.28|10277.28|10277.28|0
1651842800000|2022-05-06 13:13:20|10277.68|10277.68|10278.19|10278.19|10278.19|10278.19|10277.34|10277.34|0
1651842820000|2022-05-06 13:13:40|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|10278.59|0
1651842830000|2022-05-06 13:13:50|10278.36|10278.36|10278.01|10278.01|10278.36|10278.36|10277.9|10277.9|0
1651842840000|2022-05-06 13:14:00|10278.32|10278.32|10279|10279|10279|10279|10278.32|10278.32|0
1651842850000|2022-05-06 13:14:10|10278.02|10278.02|10278.38|10278.38|10278.38|10278.38|10278.02|10278.02|0
1651842860000|2022-05-06 13:14:20|10278.31|10278.31|10278.31|10278.31|10278.31|10278.31|10278.31|10278.31|0
1651842870000|2022-05-06 13:14:30|10278.44|10278.44|10280.3|10280.3|10280.77|10280.77|10278.44|10278.44|0
1651842880000|2022-05-06 13:14:40|10280.47|10280.47|10280.3|10280.3|10280.47|10280.47|10280.3|10280.3|0
1651842890000|2022-05-06 13:14:50|10280.17|10280.17|10280.05|10280.05|10280.17|10280.17|10280.05|10280.05|0
1651842910000|2022-05-06 13:15:10|10278.42|10278.42|10274.85|10274.85|10278.42|10278.42|10274.85|10274.85|0
1651842920000|2022-05-06 13:15:20|10275.02|10275.02|10274.92|10274.92|10275.02|10275.02|10274.92|10274.92|0
1651842930000|2022-05-06 13:15:30|10275.39|10275.39|10274.92|10274.92|10275.39|10275.39|10274.92|10274.92|0
1651842940000|2022-05-06 13:15:40|10274.52|10274.52|10274.92|10274.92|10274.92|10274.92|10274.52|10274.52|0
1651842950000|2022-05-06 13:15:50|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|10276.87|0
1651842960000|2022-05-06 13:16:00|10276.62|10276.62|10277.1|10277.1|10277.62|10277.62|10276.49|10276.49|0
1651842970000|2022-05-06 13:16:10|10277.5|10277.5|10278.65|10278.65|10278.65|10278.65|10277.5|10277.5|0
1651842980000|2022-05-06 13:16:20|10279.12|10279.12|10279.81|10279.81|10280.07|10280.07|10279.12|10279.12|0
1651842990000|2022-05-06 13:16:30|10280.01|10280.01|10280.04|10280.04|10280.04|10280.04|10280.01|10280.01|0
1651843000000|2022-05-06 13:16:40|10280.54|10280.54|10282.67|10282.67|10282.67|10282.67|10280.54|10280.54|0
1651843010000|2022-05-06 13:16:50|10283.01|10283.01|10282.68|10282.68|10283.49|10283.49|10282.54|10282.54|0
1651843020000|2022-05-06 13:17:00|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|10282.38|0
1651843030000|2022-05-06 13:17:10|10282.17|10282.17|10281.2|10281.2|10282.17|10282.17|10281.2|10281.2|0
1651843040000|2022-05-06 13:17:20|10280.94|10280.94|10280.53|10280.53|10281.04|10281.04|10280.53|10280.53|0
1651843050000|2022-05-06 13:17:30|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|10279.56|0
1651843060000|2022-05-06 13:17:40|10280.06|10280.06|10280.41|10280.41|10280.41|10280.41|10280.06|10280.06|0
1651843070000|2022-05-06 13:17:50|10280.2|10280.2|10280.61|10280.61|10280.61|10280.61|10280.2|10280.2|0
1651843080000|2022-05-06 13:18:00|10280.11|10280.11|10280.38|10280.38|10280.54|10280.54|10280.11|10280.11|0
1651843100000|2022-05-06 13:18:20|10281.7|10281.7|10282.97|10282.97|10283.12|10283.12|10281.7|10281.7|0
1651843110000|2022-05-06 13:18:30|10283.44|10283.44|10283.49|10283.49|10283.56|10283.56|10283.44|10283.44|0
1651843120000|2022-05-06 13:18:40|10283.24|10283.24|10284.94|10284.94|10284.94|10284.94|10282.99|10282.99|0
1651843130000|2022-05-06 13:18:50|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|0
1651843150000|2022-05-06 13:19:10|10284.67|10284.67|10284.79|10284.79|10284.79|10284.79|10284.67|10284.67|0
1651843160000|2022-05-06 13:19:20|10284.44|10284.44|10284.79|10284.79|10284.79|10284.79|10284.44|10284.44|0
1651843180000|2022-05-06 13:19:40|10284.67|10284.67|10284.67|10284.67|10285.65|10285.65|10284.67|10284.67|0
1651843190000|2022-05-06 13:19:50|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10284.67|10284.67|0
1651843200000|2022-05-06 13:20:00|10286.63|10286.63|10286.57|10286.57|10287.51|10287.51|10286.57|10286.57|0
1651843210000|2022-05-06 13:20:10|10286.69|10286.69|10286.1|10286.1|10286.69|10286.69|10286.1|10286.1|0
1651843220000|2022-05-06 13:20:20|10285.12|10285.12|10285.12|10285.12|10285.12|10285.12|10285.12|10285.12|0
1651843230000|2022-05-06 13:20:30|10285.32|10285.32|10285.11|10285.11|10285.32|10285.32|10284.98|10284.98|0
1651843240000|2022-05-06 13:20:40|10284.91|10284.91|10282.96|10282.96|10284.91|10284.91|10282.96|10282.96|0
1651843250000|2022-05-06 13:20:50|10283.36|10283.36|10283.36|10283.36|10283.36|10283.36|10283.36|10283.36|0
1651843260000|2022-05-06 13:21:00|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|0
1651843270000|2022-05-06 13:21:10|10283.01|10283.01|10283.01|10283.01|10283.01|10283.01|10283.01|10283.01|0
1651843290000|2022-05-06 13:21:30|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|10282.78|0
1651843300000|2022-05-06 13:21:40|10283.25|10283.25|10280.01|10280.01|10283.25|10283.25|10280.01|10280.01|0
1651843310000|2022-05-06 13:21:50|10279.81|10279.81|10280.41|10280.41|10281.25|10281.25|10279.81|10279.81|0
1651843320000|2022-05-06 13:22:00|10280.5|10280.5|10280.42|10280.42|10280.67|10280.67|10280.42|10280.42|0
1651843330000|2022-05-06 13:22:10|10280.89|10280.89|10283.27|10283.27|10283.27|10283.27|10280.89|10280.89|0
1651843340000|2022-05-06 13:22:20|10283.05|10283.05|10281.64|10281.64|10283.05|10283.05|10281.64|10281.64|0
1651843350000|2022-05-06 13:22:30|10281.78|10281.78|10281.31|10281.31|10281.78|10281.78|10281.31|10281.31|0
1651843380000|2022-05-06 13:23:00|10282.26|10282.26|10275.8|10275.8|10282.26|10282.26|10275.8|10275.8|0
1651843390000|2022-05-06 13:23:10|10275.32|10275.32|10271.84|10271.84|10275.32|10275.32|10271.37|10271.37|0
1651843400000|2022-05-06 13:23:20|10272.31|10272.31|10272.04|10272.04|10272.31|10272.31|10270.9|10270.9|0
1651843410000|2022-05-06 13:23:30|10272.99|10272.99|10270.56|10270.56|10272.99|10272.99|10270.56|10270.56|0
1651843420000|2022-05-06 13:23:40|10269.59|10269.59|10268.67|10268.67|10269.59|10269.59|10268.67|10268.67|0
1651843430000|2022-05-06 13:23:50|10269.15|10269.15|10268.07|10268.07|10269.21|10269.21|10268.07|10268.07|0
1651843440000|2022-05-06 13:24:00|10268.32|10268.32|10268.71|10268.71|10268.71|10268.71|10268.32|10268.32|0
1651843450000|2022-05-06 13:24:10|10268.46|10268.46|10268.46|10268.46|10268.46|10268.46|10268.46|10268.46|0
1651843460000|2022-05-06 13:24:20|10267.95|10267.95|10267.77|10267.77|10267.95|10267.95|10267.6|10267.6|0
1651843470000|2022-05-06 13:24:30|10268.12|10268.12|10268.12|10268.12|10268.12|10268.12|10268.12|10268.12|0
1651843480000|2022-05-06 13:24:40|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|0
1651843490000|2022-05-06 13:24:50|10267.37|10267.37|10267.52|10267.52|10267.52|10267.52|10267.37|10267.37|0
1651843500000|2022-05-06 13:25:00|10267.4|10267.4|10271.25|10271.25|10271.25|10271.25|10267.4|10267.4|0
1651843510000|2022-05-06 13:25:10|10271.65|10271.65|10270.04|10270.04|10271.65|10271.65|10269.64|10269.64|0
1651843520000|2022-05-06 13:25:20|10268.9|10268.9|10268.29|10268.29|10268.9|10268.9|10267.5|10267.5|0
1651843530000|2022-05-06 13:25:30|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|0
1651843540000|2022-05-06 13:25:40|10267.24|10267.24|10263.96|10263.96|10267.24|10267.24|10263.96|10263.96|0
1651843550000|2022-05-06 13:25:50|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|10263.77|0
1651843560000|2022-05-06 13:26:00|10263.67|10263.67|10263.42|10263.42|10263.67|10263.67|10263.42|10263.42|0
1651843570000|2022-05-06 13:26:10|10262.94|10262.94|10260.61|10260.61|10262.94|10262.94|10260.61|10260.61|0
1651843580000|2022-05-06 13:26:20|10260.26|10260.26|10261.35|10261.35|10262.76|10262.76|10260.26|10260.26|0
1651843590000|2022-05-06 13:26:30|10261.16|10261.16|10260.98|10260.98|10261.16|10261.16|10260.98|10260.98|0
1651843610000|2022-05-06 13:26:50|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|10260.83|0
1651843620000|2022-05-06 13:27:00|10260.69|10260.69|10260.69|10260.69|10260.69|10260.69|10260.69|10260.69|0
1651843630000|2022-05-06 13:27:10|10259.71|10259.71|10260.66|10260.66|10260.66|10260.66|10259.71|10259.71|0
1651843640000|2022-05-06 13:27:20|10261.64|10261.64|10261.52|10261.52|10261.64|10261.64|10261.52|10261.52|0
1651843650000|2022-05-06 13:27:30|10261.99|10261.99|10260.88|10260.88|10261.99|10261.99|10260.88|10260.88|0
1651843660000|2022-05-06 13:27:40|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|0
1651843670000|2022-05-06 13:27:50|10261.14|10261.14|10261.14|10261.14|10261.14|10261.14|10261.14|10261.14|0
1651843680000|2022-05-06 13:28:00|10260.45|10260.45|10260.45|10260.45|10260.45|10260.45|10260.45|10260.45|0
1651843690000|2022-05-06 13:28:10|10260.34|10260.34|10259.36|10259.36|10260.34|10260.34|10259.36|10259.36|0
1651843700000|2022-05-06 13:28:20|10259.75|10259.75|10259.64|10259.64|10260.03|10260.03|10259.64|10259.64|0
1651843710000|2022-05-06 13:28:30|10259.56|10259.56|10259.56|10259.56|10259.56|10259.56|10259.41|10259.41|0
1651843720000|2022-05-06 13:28:40|10259.76|10259.76|10263.91|10263.91|10264.06|10264.06|10259.76|10259.76|0
1651843730000|2022-05-06 13:28:50|10263.49|10263.49|10263.41|10263.41|10263.49|10263.49|10263.41|10263.41|0
1651843740000|2022-05-06 13:29:00|10263.52|10263.52|10264.3|10264.3|10264.3|10264.3|10263.52|10263.52|0
1651843750000|2022-05-06 13:29:10|10264.46|10264.46|10264.17|10264.17|10264.76|10264.76|10264.17|10264.17|0
1651843760000|2022-05-06 13:29:20|10264.48|10264.48|10264.98|10264.98|10264.98|10264.98|10264.48|10264.48|0
1651843770000|2022-05-06 13:29:30|10264.51|10264.51|10263.51|10263.51|10264.51|10264.51|10263.51|10263.51|0
1651843780000|2022-05-06 13:29:40|10262.54|10262.54|10263.64|10263.64|10263.64|10263.64|10262.54|10262.54|0
1651843790000|2022-05-06 13:29:50|10263.51|10263.51|10263.39|10263.39|10263.51|10263.51|10263.39|10263.39|0
1651843800000|2022-05-06 13:30:00|10263|10263|10262.64|10262.64|10263|10263|10261.16|10261.16|0
1651843810000|2022-05-06 13:30:10|10262.67|10262.67|10262.9|10262.9|10264.46|10264.46|10262.38|10262.38|0
1651843820000|2022-05-06 13:30:20|10261.75|10261.75|10260.15|10260.15|10261.75|10261.75|10259.18|10259.18|0
1651843830000|2022-05-06 13:30:30|10261.13|10261.13|10259.2|10259.2|10261.13|10261.13|10258.73|10258.73|0
1651843840000|2022-05-06 13:30:40|10258.94|10258.94|10255.39|10255.39|10258.94|10258.94|10255.33|10255.33|0
1651843850000|2022-05-06 13:30:50|10255.59|10255.59|10253.36|10253.36|10256.06|10256.06|10253.36|10253.36|0
1651843860000|2022-05-06 13:31:00|10253.03|10253.03|10253.18|10253.18|10253.18|10253.18|10251.67|10251.67|0
1651843870000|2022-05-06 13:31:10|10253.53|10253.53|10254.79|10254.79|10255.25|10255.25|10253.53|10253.53|0
1651843880000|2022-05-06 13:31:20|10252.84|10252.84|10250.6|10250.6|10253.79|10253.79|10250.6|10250.6|0
1651843890000|2022-05-06 13:31:30|10251.4|10251.4|10251.21|10251.21|10252.59|10252.59|10251|10251|0
1651843900000|2022-05-06 13:31:40|10250.24|10250.24|10251.35|10251.35|10251.35|10251.35|10250.24|10250.24|0
1651843910000|2022-05-06 13:31:50|10250.56|10250.56|10251.45|10251.45|10251.45|10251.45|10249.22|10249.22|0
1651843920000|2022-05-06 13:32:00|10251.33|10251.33|10257.94|10257.94|10257.94|10257.94|10251.33|10251.33|0
1651843930000|2022-05-06 13:32:10|10259.9|10259.9|10261.22|10261.22|10261.22|10261.22|10258.98|10258.98|0
1651843940000|2022-05-06 13:32:20|10261.45|10261.45|10262.34|10262.34|10263.88|10263.88|10261.45|10261.45|0
1651843950000|2022-05-06 13:32:30|10262.74|10262.74|10263.97|10263.97|10264.23|10264.23|10262.74|10262.74|0
1651843960000|2022-05-06 13:32:40|10264.94|10264.94|10258.18|10258.18|10264.94|10264.94|10256.76|10256.76|0
1651843970000|2022-05-06 13:32:50|10257.97|10257.97|10254.18|10254.18|10258.23|10258.23|10254.18|10254.18|0
1651843980000|2022-05-06 13:33:00|10254|10254|10249.78|10249.78|10254|10254|10249.78|10249.78|0
1651843990000|2022-05-06 13:33:10|10250.72|10250.72|10249.13|10249.13|10251.11|10251.11|10249.13|10249.13|0
1651844000000|2022-05-06 13:33:20|10249.01|10249.01|10248.3|10248.3|10249.01|10249.01|10248.21|10248.21|0
1651844010000|2022-05-06 13:33:30|10249.28|10249.28|10241.68|10241.68|10250.26|10250.26|10241.68|10241.68|0
1651844020000|2022-05-06 13:33:40|10241.27|10241.27|10240.36|10240.36|10241.7|10241.7|10240.36|10240.36|0
1651844030000|2022-05-06 13:33:50|10240.83|10240.83|10240.75|10240.75|10241.3|10241.3|10240.75|10240.75|0
1651844040000|2022-05-06 13:34:00|10240.63|10240.63|10240.6|10240.6|10241.18|10241.18|10240.39|10240.39|0
1651844050000|2022-05-06 13:34:10|10240.86|10240.86|10239.61|10239.61|10240.86|10240.86|10238.9|10238.9|0
1651844060000|2022-05-06 13:34:20|10239.82|10239.82|10233.64|10233.64|10239.82|10239.82|10233.64|10233.64|0
1651844070000|2022-05-06 13:34:30|10233.55|10233.55|10231.55|10231.55|10233.83|10233.83|10231.55|10231.55|0
1651844080000|2022-05-06 13:34:40|10231.04|10231.04|10234.46|10234.46|10234.46|10234.46|10231.04|10231.04|0
1651844090000|2022-05-06 13:34:50|10236.63|10236.63|10239.08|10239.08|10239.08|10239.08|10236.63|10236.63|0
1651844100000|2022-05-06 13:35:00|10239.28|10239.28|10229.5|10229.5|10239.28|10239.28|10229.5|10229.5|0
1651844110000|2022-05-06 13:35:10|10229.1|10229.1|10230.29|10230.29|10231.23|10231.23|10229.1|10229.1|0
1651844120000|2022-05-06 13:35:20|10231.26|10231.26|10230.88|10230.88|10231.66|10231.66|10230.88|10230.88|0
1651844130000|2022-05-06 13:35:30|10229.9|10229.9|10226.3|10226.3|10229.9|10229.9|10226.3|10226.3|0
1651844140000|2022-05-06 13:35:40|10226.78|10226.78|10226.94|10226.94|10226.94|10226.94|10226.78|10226.78|0
1651844150000|2022-05-06 13:35:50|10226.67|10226.67|10222.98|10222.98|10226.67|10226.67|10222.98|10222.98|0
1651844160000|2022-05-06 13:36:00|10222.88|10222.88|10222.9|10222.9|10223.32|10223.32|10222.72|10222.72|0
1651844170000|2022-05-06 13:36:10|10223.06|10223.06|10219.88|10219.88|10223.06|10223.06|10219.88|10219.88|0
1651844180000|2022-05-06 13:36:20|10219.77|10219.77|10219.13|10219.13|10220.71|10220.71|10219.13|10219.13|0
1651844190000|2022-05-06 13:36:30|10219.6|10219.6|10218.19|10218.19|10219.6|10219.6|10218.19|10218.19|0
1651844200000|2022-05-06 13:36:40|10217.71|10217.71|10217.71|10217.71|10217.71|10217.71|10217.71|10217.71|0
1651844210000|2022-05-06 13:36:50|10218.06|10218.06|10217.03|10217.03|10218.22|10218.22|10217.03|10217.03|0
1651844220000|2022-05-06 13:37:00|10217.33|10217.33|10217.33|10217.33|10217.72|10217.72|10217.33|10217.33|0
1651844230000|2022-05-06 13:37:10|10217.64|10217.64|10216.99|10216.99|10218.02|10218.02|10216.99|10216.99|0
1651844240000|2022-05-06 13:37:20|10217.47|10217.47|10217.15|10217.15|10217.47|10217.47|10216.99|10216.99|0
1651844250000|2022-05-06 13:37:30|10217.55|10217.55|10218.72|10218.72|10218.72|10218.72|10217.55|10217.55|0
1651844260000|2022-05-06 13:37:40|10218.41|10218.41|10217.63|10217.63|10218.72|10218.72|10217.36|10217.36|0
1651844270000|2022-05-06 13:37:50|10217.89|10217.89|10223.62|10223.62|10223.62|10223.62|10217.89|10217.89|0
1651844280000|2022-05-06 13:38:00|10223.67|10223.67|10224.45|10224.45|10224.85|10224.85|10223.48|10223.48|0
1651844290000|2022-05-06 13:38:10|10224.11|10224.11|10222.08|10222.08|10224.58|10224.58|10222.08|10222.08|0
1651844300000|2022-05-06 13:38:20|10221.74|10221.74|10221.74|10221.74|10221.74|10221.74|10221.74|10221.74|0
1651844320000|2022-05-06 13:38:40|10222.13|10222.13|10222.95|10222.95|10222.95|10222.95|10222.13|10222.13|0
1651844330000|2022-05-06 13:38:50|10222.75|10222.75|10219.3|10219.3|10223.54|10223.54|10219.3|10219.3|0
1651844340000|2022-05-06 13:39:00|10218.9|10218.9|10218.47|10218.47|10219.35|10219.35|10218.07|10218.07|0
1651844350000|2022-05-06 13:39:10|10218.37|10218.37|10218.62|10218.62|10218.85|10218.85|10218.37|10218.37|0
1651844360000|2022-05-06 13:39:20|10216.66|10216.66|10215.79|10215.79|10216.66|10216.66|10215.79|10215.79|0
1651844370000|2022-05-06 13:39:30|10214.37|10214.37|10210.93|10210.93|10214.37|10214.37|10209.67|10209.67|0
1651844380000|2022-05-06 13:39:40|10210.46|10210.46|10210.34|10210.34|10210.93|10210.93|10210.34|10210.34|0
1651844390000|2022-05-06 13:39:50|10210.18|10210.18|10212.07|10212.07|10212.13|10212.13|10210.18|10210.18|0
1651844400000|2022-05-06 13:40:00|10212.46|10212.46|10212.5|10212.5|10218.22|10218.22|10212.03|10212.03|0
1651844410000|2022-05-06 13:40:10|10213.48|10213.48|10215.37|10215.37|10215.37|10215.37|10213.48|10213.48|0
1651844420000|2022-05-06 13:40:20|10215.58|10215.58|10210.6|10210.6|10215.58|10215.58|10210.13|10210.13|0
1651844430000|2022-05-06 13:40:30|10210.13|10210.13|10211.52|10211.52|10211.52|10211.52|10210.13|10210.13|0
1651844440000|2022-05-06 13:40:40|10211.56|10211.56|10211.15|10211.15|10211.56|10211.56|10211.15|10211.15|0
1651844450000|2022-05-06 13:40:50|10209.73|10209.73|10211.04|10211.04|10211.04|10211.04|10209.73|10209.73|0
1651844460000|2022-05-06 13:41:00|10211.52|10211.52|10210.74|10210.74|10211.52|10211.52|10210.74|10210.74|0
1651844470000|2022-05-06 13:41:10|10210.38|10210.38|10210.65|10210.65|10210.84|10210.84|10210.38|10210.38|0
1651844480000|2022-05-06 13:41:20|10210.54|10210.54|10210.74|10210.74|10211.09|10211.09|10210.54|10210.54|0
1651844490000|2022-05-06 13:41:30|10210.63|10210.63|10210.19|10210.19|10210.74|10210.74|10210.19|10210.19|0
1651844500000|2022-05-06 13:41:40|10210.08|10210.08|10211.25|10211.25|10211.31|10211.31|10207.15|10207.15|0
1651844510000|2022-05-06 13:41:50|10212.62|10212.62|10213.5|10213.5|10213.54|10213.54|10212.62|10212.62|0
1651844520000|2022-05-06 13:42:00|10213.03|10213.03|10211.16|10211.16|10213.03|10213.03|10211.16|10211.16|0
1651844530000|2022-05-06 13:42:10|10211.05|10211.05|10209.35|10209.35|10211.05|10211.05|10209.15|10209.15|0
1651844540000|2022-05-06 13:42:20|10209.83|10209.83|10209.31|10209.31|10209.83|10209.83|10209.31|10209.31|0
1651844550000|2022-05-06 13:42:30|10209.69|10209.69|10208.72|10208.72|10209.69|10209.69|10208.72|10208.72|0
1651844560000|2022-05-06 13:42:40|10208.87|10208.87|10206.18|10206.18|10210.28|10210.28|10206.18|10206.18|0
1651844570000|2022-05-06 13:42:50|10206.34|10206.34|10201.96|10201.96|10207.16|10207.16|10201.96|10201.96|0
1651844580000|2022-05-06 13:43:00|10201.17|10201.17|10200.14|10200.14|10201.17|10201.17|10199.29|10199.29|0
1651844590000|2022-05-06 13:43:10|10199.88|10199.88|10199.4|10199.4|10199.88|10199.88|10199.4|10199.4|0
1651844600000|2022-05-06 13:43:20|10198.87|10198.87|10199.45|10199.45|10199.45|10199.45|10198.87|10198.87|0
1651844610000|2022-05-06 13:43:30|10199.72|10199.72|10198.38|10198.38|10199.72|10199.72|10198.38|10198.38|0
1651844620000|2022-05-06 13:43:40|10197.94|10197.94|10196.49|10196.49|10197.94|10197.94|10195.07|10195.07|0
1651844630000|2022-05-06 13:43:50|10196.37|10196.37|10198.09|10198.09|10198.09|10198.09|10196.37|10196.37|0
1651844640000|2022-05-06 13:44:00|10198.3|10198.3|10197.18|10197.18|10198.3|10198.3|10196.35|10196.35|0
1651844650000|2022-05-06 13:44:10|10197.43|10197.43|10197.65|10197.65|10199.54|10199.54|10197.17|10197.17|0
1651844660000|2022-05-06 13:44:20|10197.57|10197.57|10198.04|10198.04|10198.04|10198.04|10197.57|10197.57|0
1651844670000|2022-05-06 13:44:30|10199.02|10199.02|10199.02|10199.02|10199.02|10199.02|10199.02|10199.02|0
1651844680000|2022-05-06 13:44:40|10199.42|10199.42|10199.05|10199.05|10199.42|10199.42|10199.05|10199.05|0
1651844690000|2022-05-06 13:44:50|10198.58|10198.58|10197.47|10197.47|10198.58|10198.58|10197.47|10197.47|0
1651844700000|2022-05-06 13:45:00|10197.6|10197.6|10202.34|10202.34|10202.81|10202.81|10197.21|10197.21|0
1651844710000|2022-05-06 13:45:10|10201.36|10201.36|10198.64|10198.64|10201.36|10201.36|10198.64|10198.64|0
1651844720000|2022-05-06 13:45:20|10197.85|10197.85|10193.75|10193.75|10197.85|10197.85|10193.75|10193.75|0
1651844730000|2022-05-06 13:45:30|10193.26|10193.26|10192.79|10192.79|10193.26|10193.26|10192.44|10192.44|0
1651844740000|2022-05-06 13:45:40|10192.08|10192.08|10195.01|10195.01|10195.01|10195.01|10192.08|10192.08|0
1651844750000|2022-05-06 13:45:50|10193.06|10193.06|10192.91|10192.91|10193.06|10193.06|10192.91|10192.91|0
1651844760000|2022-05-06 13:46:00|10192.51|10192.51|10191.44|10191.44|10192.51|10192.51|10191.44|10191.44|0
1651844770000|2022-05-06 13:46:10|10190.46|10190.46|10189.52|10189.52|10190.46|10190.46|10189.52|10189.52|0
1651844780000|2022-05-06 13:46:20|10189.12|10189.12|10187.31|10187.31|10189.12|10189.12|10187.31|10187.31|0
1651844790000|2022-05-06 13:46:30|10187.11|10187.11|10181.47|10181.47|10187.11|10187.11|10181.47|10181.47|0
1651844800000|2022-05-06 13:46:40|10181.31|10181.31|10182.94|10182.94|10183.53|10183.53|10181.31|10181.31|0
1651844810000|2022-05-06 13:46:50|10183.46|10183.46|10184.21|10184.21|10184.69|10184.69|10183.21|10183.21|0
1651844820000|2022-05-06 13:47:00|10183.74|10183.74|10182.22|10182.22|10184.68|10184.68|10182.22|10182.22|0
1651844830000|2022-05-06 13:47:10|10181.74|10181.74|10178.32|10178.32|10181.74|10181.74|10178.32|10178.32|0
1651844840000|2022-05-06 13:47:20|10178.49|10178.49|10172.72|10172.72|10178.66|10178.66|10172.72|10172.72|0
1651844850000|2022-05-06 13:47:30|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|10173.2|0
1651844860000|2022-05-06 13:47:40|10173.4|10173.4|10169.19|10169.19|10173.4|10173.4|10169.19|10169.19|0
1651844870000|2022-05-06 13:47:50|10168.89|10168.89|10169.51|10169.51|10170.34|10170.34|10168.89|10168.89|0
1651844880000|2022-05-06 13:48:00|10169.44|10169.44|10172.13|10172.13|10172.61|10172.61|10169.44|10169.44|0
1651844890000|2022-05-06 13:48:10|10173.08|10173.08|10178.26|10178.26|10178.26|10178.26|10173.08|10173.08|0
1651844900000|2022-05-06 13:48:20|10178.49|10178.49|10181.02|10181.02|10181.49|10181.49|10178.49|10178.49|0
1651844910000|2022-05-06 13:48:30|10180.55|10180.55|10181.02|10181.02|10181.02|10181.02|10180.55|10180.55|0
1651844920000|2022-05-06 13:48:40|10181.49|10181.49|10182|10182|10182|10182|10180.08|10180.08|0
1651844930000|2022-05-06 13:48:50|10182.08|10182.08|10183.01|10183.01|10183.01|10183.01|10181.13|10181.13|0
1651844940000|2022-05-06 13:49:00|10183.19|10183.19|10184.16|10184.16|10184.16|10184.16|10183.19|10183.19|0
1651844950000|2022-05-06 13:49:10|10184.33|10184.33|10192.64|10192.64|10192.64|10192.64|10184.33|10184.33|0
1651844960000|2022-05-06 13:49:20|10193.11|10193.11|10190.71|10190.71|10193.11|10193.11|10190.43|10190.43|0
1651844970000|2022-05-06 13:49:30|10190.48|10190.48|10189.73|10189.73|10190.95|10190.95|10189.37|10189.37|0
1651844980000|2022-05-06 13:49:40|10189.61|10189.61|10192.81|10192.81|10192.81|10192.81|10189.14|10189.14|0
1651844990000|2022-05-06 13:49:50|10193.28|10193.28|10193.28|10193.28|10193.28|10193.28|10193.28|10193.28|0
1651845000000|2022-05-06 13:50:00|10193.21|10193.21|10194.36|10194.36|10194.36|10194.36|10193.21|10193.21|0
1651845010000|2022-05-06 13:50:10|10197.29|10197.29|10197.43|10197.43|10197.75|10197.75|10197.29|10197.29|0
1651845020000|2022-05-06 13:50:20|10194.5|10194.5|10193.54|10193.54|10194.5|10194.5|10192.37|10192.37|0
1651845030000|2022-05-06 13:50:30|10193.75|10193.75|10193.18|10193.18|10194.13|10194.13|10192.81|10192.81|0
1651845040000|2022-05-06 13:50:40|10192.95|10192.95|10192.61|10192.61|10193.15|10193.15|10191.66|10191.66|0
1651845050000|2022-05-06 13:50:50|10192.14|10192.14|10192.32|10192.32|10192.32|10192.32|10191.93|10191.93|0
1651845060000|2022-05-06 13:51:00|10192.46|10192.46|10191.52|10191.52|10192.46|10192.46|10191.52|10191.52|0
1651845070000|2022-05-06 13:51:10|10191.86|10191.86|10190.27|10190.27|10191.99|10191.99|10190.27|10190.27|0
1651845080000|2022-05-06 13:51:20|10190.16|10190.16|10188.45|10188.45|10191.1|10191.1|10188.45|10188.45|0
1651845090000|2022-05-06 13:51:30|10188.54|10188.54|10186.27|10186.27|10188.64|10188.64|10186.27|10186.27|0
1651845100000|2022-05-06 13:51:40|10186.16|10186.16|10181.35|10181.35|10186.16|10186.16|10181.35|10181.35|0
1651845110000|2022-05-06 13:51:50|10181.21|10181.21|10179.25|10179.25|10181.21|10181.21|10177.33|10177.33|0
1651845120000|2022-05-06 13:52:00|10178.78|10178.78|10177.28|10177.28|10178.78|10178.78|10177.28|10177.28|0
1651845130000|2022-05-06 13:52:10|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|10177.21|0
1651845140000|2022-05-06 13:52:20|10178.16|10178.16|10179.78|10179.78|10179.78|10179.78|10178.16|10178.16|0
1651845150000|2022-05-06 13:52:30|10179.67|10179.67|10179.85|10179.85|10179.85|10179.85|10179.67|10179.67|0
1651845160000|2022-05-06 13:52:40|10180.33|10180.33|10182.53|10182.53|10183.13|10183.13|10179.85|10179.85|0
1651845170000|2022-05-06 13:52:50|10183.01|10183.01|10185.25|10185.25|10185.25|10185.25|10182.85|10182.85|0
1651845180000|2022-05-06 13:53:00|10185.08|10185.08|10185.68|10185.68|10186.55|10186.55|10185.08|10185.08|0
1651845190000|2022-05-06 13:53:10|10185.75|10185.75|10187.73|10187.73|10187.81|10187.81|10185.75|10185.75|0
1651845200000|2022-05-06 13:53:20|10191.64|10191.64|10190.89|10190.89|10191.64|10191.64|10190.49|10190.49|0
1651845210000|2022-05-06 13:53:30|10190.81|10190.81|10190.56|10190.56|10191.08|10191.08|10190.56|10190.56|0
1651845220000|2022-05-06 13:53:40|10191.5|10191.5|10192.54|10192.54|10192.54|10192.54|10191.5|10191.5|0
1651845230000|2022-05-06 13:53:50|10193.73|10193.73|10192.37|10192.37|10193.73|10193.73|10192.37|10192.37|0
1651845240000|2022-05-06 13:54:00|10192.54|10192.54|10192.32|10192.32|10192.71|10192.71|10192.32|10192.32|0
1651845250000|2022-05-06 13:54:10|10193.18|10193.18|10196.19|10196.19|10196.19|10196.19|10193.18|10193.18|0
1651845260000|2022-05-06 13:54:20|10195.72|10195.72|10195.38|10195.38|10195.72|10195.72|10195.24|10195.24|0
1651845270000|2022-05-06 13:54:30|10195.86|10195.86|10196.07|10196.07|10196.16|10196.16|10195.01|10195.01|0
1651845280000|2022-05-06 13:54:40|10196.24|10196.24|10195.77|10195.77|10196.24|10196.24|10195.77|10195.77|0
1651845290000|2022-05-06 13:54:50|10196.28|10196.28|10194.13|10194.13|10196.28|10196.28|10193.57|10193.57|0
1651845300000|2022-05-06 13:55:00|10194.31|10194.31|10196.37|10196.37|10196.37|10196.37|10194.06|10194.06|0
1651845310000|2022-05-06 13:55:10|10196.6|10196.6|10197.13|10197.13|10197.53|10197.53|10196.6|10196.6|0
1651845320000|2022-05-06 13:55:20|10196.97|10196.97|10193.1|10193.1|10196.97|10196.97|10192.46|10192.46|0
1651845330000|2022-05-06 13:55:30|10192.95|10192.95|10189.69|10189.69|10192.95|10192.95|10189.47|10189.47|0
1651845340000|2022-05-06 13:55:40|10189.21|10189.21|10190.11|10190.11|10190.28|10190.28|10188.16|10188.16|0
1651845350000|2022-05-06 13:55:50|10190.58|10190.58|10188.09|10188.09|10190.93|10190.93|10188.09|10188.09|0
1651845360000|2022-05-06 13:56:00|10187.97|10187.97|10188.29|10188.29|10189.22|10189.22|10187.97|10187.97|0
1651845370000|2022-05-06 13:56:10|10188.46|10188.46|10186.97|10186.97|10188.46|10188.46|10186.71|10186.71|0
1651845380000|2022-05-06 13:56:20|10187.36|10187.36|10187.04|10187.04|10187.5|10187.5|10186.51|10186.51|0
1651845390000|2022-05-06 13:56:30|10186.81|10186.81|10186.49|10186.49|10186.89|10186.89|10186.28|10186.28|0
1651845400000|2022-05-06 13:56:40|10186.28|10186.28|10182.75|10182.75|10186.28|10186.28|10182.54|10182.54|0
1651845410000|2022-05-06 13:56:50|10182.54|10182.54|10180.44|10180.44|10182.54|10182.54|10180.14|10180.14|0
1651845420000|2022-05-06 13:57:00|10178.55|10178.55|10180.13|10180.13|10180.22|10180.22|10178.55|10178.55|0
1651845430000|2022-05-06 13:57:10|10180.02|10180.02|10177.12|10177.12|10180.02|10180.02|10176.98|10176.98|0
1651845440000|2022-05-06 13:57:20|10178.09|10178.09|10179.66|10179.66|10180.33|10180.33|10178.09|10178.09|0
1651845450000|2022-05-06 13:57:30|10180.13|10180.13|10179.57|10179.57|10180.13|10180.13|10179.39|10179.39|0
1651845460000|2022-05-06 13:57:40|10179.31|10179.31|10178.39|10178.39|10179.31|10179.31|10178.22|10178.22|0
1651845470000|2022-05-06 13:57:50|10177.92|10177.92|10172.79|10172.79|10177.92|10177.92|10172.79|10172.79|0
1651845480000|2022-05-06 13:58:00|10173.27|10173.27|10171.25|10171.25|10174.21|10174.21|10170.94|10170.94|0
1651845490000|2022-05-06 13:58:10|10170.78|10170.78|10171.5|10171.5|10171.5|10171.5|10170.78|10170.78|0
1651845500000|2022-05-06 13:58:20|10171.68|10171.68|10175.6|10175.6|10175.6|10175.6|10171.68|10171.68|0
1651845510000|2022-05-06 13:58:30|10176.38|10176.38|10175.43|10175.43|10176.38|10176.38|10175.43|10175.43|0
1651845520000|2022-05-06 13:58:40|10174.96|10174.96|10176.68|10176.68|10176.68|10176.68|10173.84|10173.84|0
1651845530000|2022-05-06 13:58:50|10175.73|10175.73|10175.81|10175.81|10176.68|10176.68|10174.79|10174.79|0
1651845540000|2022-05-06 13:59:00|10175.69|10175.69|10178.15|10178.15|10178.15|10178.15|10175.69|10175.69|0
1651845550000|2022-05-06 13:59:10|10178.22|10178.22|10179.57|10179.57|10179.57|10179.57|10176.86|10176.86|0
1651845560000|2022-05-06 13:59:20|10178.63|10178.63|10180|10180|10180.47|10180.47|10178.58|10178.58|0
1651845570000|2022-05-06 13:59:30|10182.37|10182.37|10184.12|10184.12|10185.07|10185.07|10182.37|10182.37|0
1651845580000|2022-05-06 13:59:40|10184.6|10184.6|10182.31|10182.31|10184.6|10184.6|10181.89|10181.89|0
1651845590000|2022-05-06 13:59:50|10183.25|10183.25|10183.6|10183.6|10183.6|10183.6|10183.12|10183.12|0
1651845600000|2022-05-06 14:00:00|10184.07|10184.07|10183.3|10183.3|10184.54|10184.54|10183.3|10183.3|0
1651845610000|2022-05-06 14:00:10|10182.82|10182.82|10184.26|10184.26|10185.13|10185.13|10182.82|10182.82|0
1651845620000|2022-05-06 14:00:20|10185.68|10185.68|10185.34|10185.34|10186.04|10186.04|10185.06|10185.06|0
1651845630000|2022-05-06 14:00:30|10185.45|10185.45|10186.54|10186.54|10186.54|10186.54|10185.45|10185.45|0
1651845640000|2022-05-06 14:00:40|10186.74|10186.74|10189.8|10189.8|10189.8|10189.8|10185.36|10185.36|0
1651845650000|2022-05-06 14:00:50|10189.97|10189.97|10188.09|10188.09|10191.34|10191.34|10187.44|10187.44|0
1651845660000|2022-05-06 14:01:00|10187.62|10187.62|10186.3|10186.3|10187.62|10187.62|10186.3|10186.3|0
1651845670000|2022-05-06 14:01:10|10187.25|10187.25|10189.88|10189.88|10189.88|10189.88|10186.91|10186.91|0
1651845680000|2022-05-06 14:01:20|10189.53|10189.53|10192.2|10192.2|10192.2|10192.2|10189.53|10189.53|0
1651845690000|2022-05-06 14:01:30|10192.67|10192.67|10194.07|10194.07|10194.07|10194.07|10192.43|10192.43|0
1651845700000|2022-05-06 14:01:40|10196.02|10196.02|10196.87|10196.87|10197.07|10197.07|10196.02|10196.02|0
1651845710000|2022-05-06 14:01:50|10197.22|10197.22|10197.18|10197.18|10197.22|10197.22|10196.83|10196.83|0
1651845720000|2022-05-06 14:02:00|10196.32|10196.32|10195.53|10195.53|10197.27|10197.27|10195.53|10195.53|0
1651845730000|2022-05-06 14:02:10|10195.01|10195.01|10194.08|10194.08|10197.12|10197.12|10193.91|10193.91|0
1651845740000|2022-05-06 14:02:20|10193.13|10193.13|10192.87|10192.87|10193.65|10193.65|10192.53|10192.53|0
1651845750000|2022-05-06 14:02:30|10193.22|10193.22|10188.76|10188.76|10193.56|10193.56|10188.76|10188.76|0
1651845760000|2022-05-06 14:02:40|10186.73|10186.73|10185.88|10185.88|10186.73|10186.73|10185.27|10185.27|0
1651845770000|2022-05-06 14:02:50|10184.9|10184.9|10182.05|10182.05|10185.07|10185.07|10182.02|10182.02|0
1651845780000|2022-05-06 14:03:00|10181.54|10181.54|10181.49|10181.49|10182.01|10182.01|10180.25|10180.25|0
1651845790000|2022-05-06 14:03:10|10180.51|10180.51|10181.58|10181.58|10182.06|10182.06|10179.8|10179.8|0
1651845800000|2022-05-06 14:03:20|10181.41|10181.41|10178.65|10178.65|10181.41|10181.41|10178.31|10178.31|0
1651845810000|2022-05-06 14:03:30|10178.49|10178.49|10178.07|10178.07|10178.88|10178.88|10177.66|10177.66|0
1651845820000|2022-05-06 14:03:40|10178.24|10178.24|10180.77|10180.77|10181.15|10181.15|10178.24|10178.24|0
1651845830000|2022-05-06 14:03:50|10181.11|10181.11|10179.78|10179.78|10182.06|10182.06|10179.78|10179.78|0
1651845840000|2022-05-06 14:04:00|10178.96|10178.96|10177.4|10177.4|10178.96|10178.96|10175.98|10175.98|0
1651845850000|2022-05-06 14:04:10|10178.34|10178.34|10178.18|10178.18|10178.34|10178.34|10178|10178|0
1651845860000|2022-05-06 14:04:20|10178.41|10178.41|10178.81|10178.81|10179.76|10179.76|10178.41|10178.41|0
1651845870000|2022-05-06 14:04:30|10177.87|10177.87|10178.07|10178.07|10178.07|10178.07|10177.52|10177.52|0
1651845880000|2022-05-06 14:04:40|10177.84|10177.84|10177.05|10177.05|10177.99|10177.99|10177.05|10177.05|0
1651845890000|2022-05-06 14:04:50|10176.08|10176.08|10178.66|10178.66|10178.66|10178.66|10175.91|10175.91|0
1651845900000|2022-05-06 14:05:00|10178.87|10178.87|10182.98|10182.98|10183.23|10183.23|10178.87|10178.87|0
1651845910000|2022-05-06 14:05:10|10183.96|10183.96|10184.95|10184.95|10184.95|10184.95|10183.96|10183.96|0
1651845920000|2022-05-06 14:05:20|10185.73|10185.73|10185.81|10185.81|10187.34|10187.34|10184.95|10184.95|0
1651845930000|2022-05-06 14:05:30|10187.23|10187.23|10190.59|10190.59|10190.59|10190.59|10187.23|10187.23|0
1651845940000|2022-05-06 14:05:40|10190.11|10190.11|10191.2|10191.2|10191.2|10191.2|10190.11|10190.11|0
1651845950000|2022-05-06 14:05:50|10191.45|10191.45|10196.4|10196.4|10197.15|10197.15|10191.45|10191.45|0
1651845960000|2022-05-06 14:06:00|10196.99|10196.99|10200.91|10200.91|10200.91|10200.91|10196.99|10196.99|0
1651845970000|2022-05-06 14:06:10|10201.08|10201.08|10200.14|10200.14|10201.55|10201.55|10200.14|10200.14|0
1651845980000|2022-05-06 14:06:20|10201.55|10201.55|10203.06|10203.06|10203.28|10203.28|10201.55|10201.55|0
1651845990000|2022-05-06 14:06:30|10203.23|10203.23|10206.49|10206.49|10206.49|10206.49|10202.37|10202.37|0
1651846000000|2022-05-06 14:06:40|10206.83|10206.83|10208.2|10208.2|10208.2|10208.2|10206.63|10206.63|0
1651846010000|2022-05-06 14:06:50|10207.22|10207.22|10205.9|10205.9|10207.22|10207.22|10205.9|10205.9|0
1651846020000|2022-05-06 14:07:00|10206.15|10206.15|10211.71|10211.71|10211.71|10211.71|10206.15|10206.15|0
1651846030000|2022-05-06 14:07:10|10211.91|10211.91|10210.99|10210.99|10212.24|10212.24|10210.82|10210.82|0
1651846040000|2022-05-06 14:07:20|10213.92|10213.92|10217.99|10217.99|10217.99|10217.99|10212.94|10212.94|0
1651846050000|2022-05-06 14:07:30|10216.04|10216.04|10217.33|10217.33|10217.33|10217.33|10214.93|10214.93|0
1651846060000|2022-05-06 14:07:40|10216.86|10216.86|10217.21|10217.21|10217.33|10217.33|10215.91|10215.91|0
1651846070000|2022-05-06 14:07:50|10216.74|10216.74|10214.93|10214.93|10216.74|10216.74|10214.53|10214.53|0
1651846080000|2022-05-06 14:08:00|10214.73|10214.73|10211.3|10211.3|10214.73|10214.73|10211.3|10211.3|0
1651846090000|2022-05-06 14:08:10|10211.15|10211.15|10210.99|10210.99|10211.15|10211.15|10210.99|10210.99|0
1651846100000|2022-05-06 14:08:20|10210.75|10210.75|10208.12|10208.12|10210.75|10210.75|10207.64|10207.64|0
1651846110000|2022-05-06 14:08:30|10207.64|10207.64|10204.53|10204.53|10208.12|10208.12|10204.53|10204.53|0
1651846120000|2022-05-06 14:08:40|10204.37|10204.37|10205.62|10205.62|10205.75|10205.75|10204.37|10204.37|0
1651846130000|2022-05-06 14:08:50|10205.49|10205.49|10204.12|10204.12|10205.49|10205.49|10204.12|10204.12|0
1651846140000|2022-05-06 14:09:00|10203.6|10203.6|10204.49|10204.49|10204.49|10204.49|10203.6|10203.6|0
1651846150000|2022-05-06 14:09:10|10204.7|10204.7|10208.01|10208.01|10208.01|10208.01|10204.7|10204.7|0
1651846160000|2022-05-06 14:09:20|10208.19|10208.19|10206.77|10206.77|10208.19|10208.19|10206.77|10206.77|0
1651846170000|2022-05-06 14:09:30|10208.19|10208.19|10207.67|10207.67|10208.19|10208.19|10207.67|10207.67|0
1651846180000|2022-05-06 14:09:40|10208.62|10208.62|10205.37|10205.37|10208.62|10208.62|10205.37|10205.37|0
1651846190000|2022-05-06 14:09:50|10205.2|10205.2|10200.83|10200.83|10205.2|10205.2|10200.83|10200.83|0
1651846200000|2022-05-06 14:10:00|10200.36|10200.36|10200.28|10200.28|10200.83|10200.83|10200.2|10200.2|0
1651846210000|2022-05-06 14:10:10|10200.54|10200.54|10196.03|10196.03|10200.54|10200.54|10196.03|10196.03|0
1651846220000|2022-05-06 14:10:20|10195.09|10195.09|10193.08|10193.08|10195.09|10195.09|10193.08|10193.08|0
1651846230000|2022-05-06 14:10:30|10192.8|10192.8|10187.44|10187.44|10192.8|10192.8|10187.44|10187.44|0
1651846240000|2022-05-06 14:10:40|10187.32|10187.32|10186.05|10186.05|10187.32|10187.32|10186.05|10186.05|0
1651846250000|2022-05-06 14:10:50|10186.26|10186.26|10184.9|10184.9|10186.26|10186.26|10184.9|10184.9|0
1651846260000|2022-05-06 14:11:00|10184.5|10184.5|10187.57|10187.57|10187.57|10187.57|10184.47|10184.47|0
1651846270000|2022-05-06 14:11:10|10187.97|10187.97|10189.18|10189.18|10189.18|10189.18|10187.02|10187.02|0
1651846280000|2022-05-06 14:11:20|10189.43|10189.43|10191.3|10191.3|10191.64|10191.64|10189.43|10189.43|0
1651846290000|2022-05-06 14:11:30|10191.77|10191.77|10196.41|10196.41|10196.93|10196.93|10191.77|10191.77|0
1651846300000|2022-05-06 14:11:40|10196.2|10196.2|10194.29|10194.29|10196.2|10196.2|10193.69|10193.69|0
1651846310000|2022-05-06 14:11:50|10194.69|10194.69|10195.99|10195.99|10195.99|10195.99|10194.69|10194.69|0
1651846320000|2022-05-06 14:12:00|10196.47|10196.47|10193.82|10193.82|10196.47|10196.47|10193.25|10193.25|0
1651846330000|2022-05-06 14:12:10|10193.87|10193.87|10192.75|10192.75|10193.87|10193.87|10192.75|10192.75|0
1651846340000|2022-05-06 14:12:20|10193.22|10193.22|10189.31|10189.31|10193.22|10193.22|10189.31|10189.31|0
1651846350000|2022-05-06 14:12:30|10188.91|10188.91|10192.61|10192.61|10192.61|10192.61|10188.91|10188.91|0
1651846360000|2022-05-06 14:12:40|10193.22|10193.22|10193.22|10193.22|10193.87|10193.87|10193.22|10193.22|0
1651846370000|2022-05-06 14:12:50|10191.85|10191.85|10190.3|10190.3|10192.32|10192.32|10190.3|10190.3|0
1651846380000|2022-05-06 14:13:00|10185.92|10185.92|10185.98|10185.98|10186.39|10186.39|10184.99|10184.99|0
1651846390000|2022-05-06 14:13:10|10186.46|10186.46|10183.16|10183.16|10186.46|10186.46|10182.35|10182.35|0
1651846400000|2022-05-06 14:13:20|10184.14|10184.14|10182.4|10182.4|10184.35|10184.35|10181.92|10181.92|0
1651846410000|2022-05-06 14:13:30|10182.33|10182.33|10179.12|10179.12|10182.33|10182.33|10178.43|10178.43|0
1651846420000|2022-05-06 14:13:40|10179.24|10179.24|10182.48|10182.48|10182.48|10182.48|10179.24|10179.24|0
1651846430000|2022-05-06 14:13:50|10182.63|10182.63|10187.3|10187.3|10187.9|10187.9|10182.46|10182.46|0
1651846440000|2022-05-06 14:14:00|10187.46|10187.46|10191.2|10191.2|10191.2|10191.2|10187.46|10187.46|0
1651846450000|2022-05-06 14:14:10|10191.03|10191.03|10194.17|10194.17|10194.38|10194.38|10191.03|10191.03|0
1651846460000|2022-05-06 14:14:20|10194.24|10194.24|10194.84|10194.84|10196.66|10196.66|10194.24|10194.24|0
1651846470000|2022-05-06 14:14:30|10194.64|10194.64|10191.22|10191.22|10195.24|10195.24|10190.88|10190.88|0
1651846480000|2022-05-06 14:14:40|10191.02|10191.02|10190.5|10190.5|10191.19|10191.19|10190.15|10190.15|0
1651846490000|2022-05-06 14:14:50|10190.1|10190.1|10191.31|10191.31|10191.31|10191.31|10189.97|10189.97|0
1651846500000|2022-05-06 14:15:00|10191.48|10191.48|10194.87|10194.87|10194.87|10194.87|10191.48|10191.48|0
1651846510000|2022-05-06 14:15:10|10195.04|10195.04|10199.3|10199.3|10199.78|10199.78|10195.04|10195.04|0
1651846520000|2022-05-06 14:15:20|10199.48|10199.48|10198.4|10198.4|10199.48|10199.48|10197.93|10197.93|0
1651846530000|2022-05-06 14:15:30|10198.88|10198.88|10196.13|10196.13|10198.88|10198.88|10195.83|10195.83|0
1651846540000|2022-05-06 14:15:40|10196.3|10196.3|10196.7|10196.7|10196.7|10196.7|10196.3|10196.3|0
1651846550000|2022-05-06 14:15:50|10197.18|10197.18|10196.7|10196.7|10197.18|10197.18|10196.7|10196.7|0
1651846560000|2022-05-06 14:16:00|10196.3|10196.3|10196.4|10196.4|10196.77|10196.77|10195.23|10195.23|0
1651846570000|2022-05-06 14:16:10|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|10195.93|0
1651846580000|2022-05-06 14:16:20|10195.73|10195.73|10196.43|10196.43|10196.43|10196.43|10194.98|10194.98|0
1651846590000|2022-05-06 14:16:30|10195.96|10195.96|10197.42|10197.42|10197.42|10197.42|10195.96|10195.96|0
1651846600000|2022-05-06 14:16:40|10197.59|10197.59|10198.81|10198.81|10199.46|10199.46|10197.59|10197.59|0
1651846610000|2022-05-06 14:16:50|10199.02|10199.02|10200.29|10200.29|10200.43|10200.43|10199.02|10199.02|0
1651846620000|2022-05-06 14:17:00|10200.18|10200.18|10200.96|10200.96|10200.96|10200.96|10200.18|10200.18|0
1651846630000|2022-05-06 14:17:10|10200.79|10200.79|10199.79|10199.79|10202.63|10202.63|10199.79|10199.79|0
1651846640000|2022-05-06 14:17:20|10200|10200|10200.47|10200.47|10200.47|10200.47|10200|10200|0
1651846650000|2022-05-06 14:17:30|10200.95|10200.95|10203.85|10203.85|10203.85|10203.85|10200.95|10200.95|0
1651846660000|2022-05-06 14:17:40|10203.37|10203.37|10204.41|10204.41|10206.3|10206.3|10203.37|10203.37|0
1651846670000|2022-05-06 14:17:50|10204.61|10204.61|10205.5|10205.5|10205.5|10205.5|10204.14|10204.14|0
1651846680000|2022-05-06 14:18:00|10206.48|10206.48|10207.7|10207.7|10207.7|10207.7|10206.48|10206.48|0
1651846690000|2022-05-06 14:18:10|10208.2|10208.2|10207.7|10207.7|10208.2|10208.2|10207.22|10207.22|0
1651846700000|2022-05-06 14:18:20|10207.22|10207.22|10207.92|10207.92|10207.92|10207.92|10207.22|10207.22|0
1651846710000|2022-05-06 14:18:30|10208.03|10208.03|10216.9|10216.9|10216.9|10216.9|10208.03|10208.03|0
1651846720000|2022-05-06 14:18:40|10217.15|10217.15|10219.91|10219.91|10220.89|10220.89|10217.15|10217.15|0
1651846730000|2022-05-06 14:18:50|10220.41|10220.41|10225.5|10225.5|10225.5|10225.5|10220.41|10220.41|0
1651846740000|2022-05-06 14:19:00|10226.15|10226.15|10228.03|10228.03|10228.24|10228.24|10226.15|10226.15|0
1651846750000|2022-05-06 14:19:10|10227.82|10227.82|10231.33|10231.33|10231.54|10231.54|10227.82|10227.82|0
1651846760000|2022-05-06 14:19:20|10231.53|10231.53|10232.8|10232.8|10232.8|10232.8|10231.26|10231.26|0
1651846770000|2022-05-06 14:19:30|10233.27|10233.27|10234.25|10234.25|10234.25|10234.25|10233.27|10233.27|0
1651846780000|2022-05-06 14:19:40|10234.65|10234.65|10232.87|10232.87|10235.37|10235.37|10232.87|10232.87|0
1651846790000|2022-05-06 14:19:50|10232.99|10232.99|10229.57|10229.57|10232.99|10232.99|10228.59|10228.59|0
1651846800000|2022-05-06 14:20:00|10229.82|10229.82|10229.21|10229.21|10229.82|10229.82|10226.37|10226.37|0
1651846810000|2022-05-06 14:20:10|10228.7|10228.7|10227.44|10227.44|10228.7|10228.7|10227.44|10227.44|0
1651846820000|2022-05-06 14:20:20|10227.32|10227.32|10227.13|10227.13|10227.32|10227.32|10227.13|10227.13|0
1651846830000|2022-05-06 14:20:30|10227.53|10227.53|10228.23|10228.23|10228.23|10228.23|10227.53|10227.53|0
1651846840000|2022-05-06 14:20:40|10227.76|10227.76|10229.92|10229.92|10229.92|10229.92|10227.76|10227.76|0
1651846850000|2022-05-06 14:20:50|10228.97|10228.97|10225.68|10225.68|10228.97|10228.97|10225.68|10225.68|0
1651846860000|2022-05-06 14:21:00|10225.54|10225.54|10223.63|10223.63|10225.54|10225.54|10223.63|10223.63|0
1651846870000|2022-05-06 14:21:10|10223.37|10223.37|10220.96|10220.96|10223.37|10223.37|10220.31|10220.31|0
1651846880000|2022-05-06 14:21:20|10221.43|10221.43|10222.48|10222.48|10222.48|10222.48|10221.43|10221.43|0
1651846890000|2022-05-06 14:21:30|10222.82|10222.82|10223.77|10223.77|10224.22|10224.22|10222.82|10222.82|0
1651846900000|2022-05-06 14:21:40|10222.83|10222.83|10224.18|10224.18|10224.18|10224.18|10222.83|10222.83|0
1651846920000|2022-05-06 14:22:00|10224.58|10224.58|10229.38|10229.38|10229.38|10229.38|10224.58|10224.58|0
1651846930000|2022-05-06 14:22:10|10229.46|10229.46|10227.78|10227.78|10229.46|10229.46|10227.78|10227.78|0
1651846940000|2022-05-06 14:22:20|10227.98|10227.98|10228.9|10228.9|10228.9|10228.9|10227.98|10227.98|0
1651846950000|2022-05-06 14:22:30|10229.11|10229.11|10229.67|10229.67|10229.67|10229.67|10229.11|10229.11|0
1651846960000|2022-05-06 14:22:40|10230.74|10230.74|10232.31|10232.31|10232.38|10232.38|10230.74|10230.74|0
1651846970000|2022-05-06 14:22:50|10232.57|10232.57|10232.57|10232.57|10232.57|10232.57|10232.57|10232.57|0
1651846980000|2022-05-06 14:23:00|10232.4|10232.4|10230.77|10230.77|10232.4|10232.4|10230.72|10230.72|0
1651846990000|2022-05-06 14:23:10|10231.25|10231.25|10228.5|10228.5|10231.25|10231.25|10228.5|10228.5|0
1651847000000|2022-05-06 14:23:20|10227.63|10227.63|10223.78|10223.78|10227.63|10227.63|10223.1|10223.1|0
1651847010000|2022-05-06 14:23:30|10224.18|10224.18|10225.96|10225.96|10225.96|10225.96|10224.18|10224.18|0
1651847020000|2022-05-06 14:23:40|10225.02|10225.02|10224.7|10224.7|10225.49|10225.49|10224.54|10224.54|0
1651847030000|2022-05-06 14:23:50|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1651847040000|2022-05-06 14:24:00|10226.15|10226.15|10226.02|10226.02|10228.16|10228.16|10226.02|10226.02|0
1651847050000|2022-05-06 14:24:10|10226.25|10226.25|10227.85|10227.85|10227.85|10227.85|10226.25|10226.25|0
1651847060000|2022-05-06 14:24:20|10227.38|10227.38|10227.85|10227.85|10227.85|10227.85|10226.43|10226.43|0
1651847070000|2022-05-06 14:24:30|10227.77|10227.77|10224.93|10224.93|10227.77|10227.77|10224.93|10224.93|0
1651847080000|2022-05-06 14:24:40|10224.59|10224.59|10225.2|10225.2|10225.2|10225.2|10223.86|10223.86|0
1651847090000|2022-05-06 14:24:50|10225.6|10225.6|10225.6|10225.6|10225.6|10225.6|10225.6|10225.6|0
1651847100000|2022-05-06 14:25:00|10226.28|10226.28|10226.28|10226.28|10227.37|10227.37|10226.28|10226.28|0
1651847110000|2022-05-06 14:25:10|10226.37|10226.37|10226.37|10226.37|10226.37|10226.37|10226.37|10226.37|0
1651847120000|2022-05-06 14:25:20|10226.88|10226.88|10225.65|10225.65|10227.46|10227.46|10225.65|10225.65|0
1651847130000|2022-05-06 14:25:30|10224.7|10224.7|10224.34|10224.34|10225.18|10225.18|10224.2|10224.2|0
1651847140000|2022-05-06 14:25:40|10224.17|10224.17|10226.03|10226.03|10226.03|10226.03|10224.17|10224.17|0
1651847150000|2022-05-06 14:25:50|10225.56|10225.56|10226.27|10226.27|10226.27|10226.27|10225.34|10225.34|0
1651847160000|2022-05-06 14:26:00|10226.74|10226.74|10227.73|10227.73|10227.73|10227.73|10226.74|10226.74|0
1651847170000|2022-05-06 14:26:10|10227.79|10227.79|10234.26|10234.26|10234.26|10234.26|10227.79|10227.79|0
1651847180000|2022-05-06 14:26:20|10233.78|10233.78|10232.34|10232.34|10234.28|10234.28|10232.17|10232.17|0
1651847190000|2022-05-06 14:26:30|10232.81|10232.81|10232.37|10232.37|10232.84|10232.84|10231.87|10231.87|0
1651847200000|2022-05-06 14:26:40|10232.26|10232.26|10232.16|10232.16|10232.26|10232.26|10232.16|10232.16|0
1651847210000|2022-05-06 14:26:50|10231|10231|10231.32|10231.32|10231.32|10231.32|10228.97|10228.97|0
1651847220000|2022-05-06 14:27:00|10230.85|10230.85|10230.02|10230.02|10230.85|10230.85|10229.87|10229.87|0
1651847230000|2022-05-06 14:27:10|10230.42|10230.42|10230.74|10230.74|10230.74|10230.74|10230.35|10230.35|0
1651847240000|2022-05-06 14:27:20|10231.15|10231.15|10231.56|10231.56|10231.96|10231.96|10231.15|10231.15|0
1651847250000|2022-05-06 14:27:30|10231.64|10231.64|10231.26|10231.26|10231.66|10231.66|10231.26|10231.26|0
1651847260000|2022-05-06 14:27:40|10230.79|10230.79|10229.84|10229.84|10230.79|10230.79|10229.37|10229.37|0
1651847270000|2022-05-06 14:27:50|10230.31|10230.31|10228.64|10228.64|10231.66|10231.66|10228.64|10228.64|0
1651847280000|2022-05-06 14:28:00|10228.85|10228.85|10228.49|10228.49|10228.85|10228.85|10228.36|10228.36|0
1651847290000|2022-05-06 14:28:10|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|0
1651847300000|2022-05-06 14:28:20|10228.19|10228.19|10230.59|10230.59|10231.06|10231.06|10228.19|10228.19|0
1651847310000|2022-05-06 14:28:30|10230.47|10230.47|10230.59|10230.59|10230.59|10230.59|10230.47|10230.47|0
1651847320000|2022-05-06 14:28:40|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|0
1651847330000|2022-05-06 14:28:50|10230.06|10230.06|10225.6|10225.6|10230.06|10230.06|10225.6|10225.6|0
1651847340000|2022-05-06 14:29:00|10225.2|10225.2|10225.51|10225.51|10225.79|10225.79|10225.2|10225.2|0
1651847350000|2022-05-06 14:29:10|10225.16|10225.16|10223.92|10223.92|10225.16|10225.16|10223.03|10223.03|0
1651847360000|2022-05-06 14:29:20|10223.45|10223.45|10221.72|10221.72|10223.45|10223.45|10221.59|10221.59|0
1651847370000|2022-05-06 14:29:30|10221.25|10221.25|10214.18|10214.18|10221.25|10221.25|10213.97|10213.97|0
1651847380000|2022-05-06 14:29:40|10213.45|10213.45|10210.67|10210.67|10213.45|10213.45|10209.96|10209.96|0
1651847390000|2022-05-06 14:29:50|10210.79|10210.79|10211.1|10211.1|10211.26|10211.26|10210.79|10210.79|0
1651847400000|2022-05-06 14:30:00|10211.5|10211.5|10214.72|10214.72|10214.72|10214.72|10210.75|10210.75|0
1651847410000|2022-05-06 14:30:10|10214.51|10214.51|10214.35|10214.35|10216.46|10216.46|10214.35|10214.35|0
1651847420000|2022-05-06 14:30:20|10213.87|10213.87|10214.35|10214.35|10214.82|10214.82|10213.87|10213.87|0
1651847430000|2022-05-06 14:30:30|10214.19|10214.19|10213.94|10213.94|10214.19|10214.19|10213.94|10213.94|0
1651847440000|2022-05-06 14:30:40|10213.6|10213.6|10213.76|10213.76|10213.76|10213.76|10213.6|10213.6|0
1651847450000|2022-05-06 14:30:50|10214.24|10214.24|10213.54|10213.54|10214.24|10214.24|10212.87|10212.87|0
1651847460000|2022-05-06 14:31:00|10214.02|10214.02|10212.87|10212.87|10214.02|10214.02|10212.87|10212.87|0
1651847470000|2022-05-06 14:31:10|10212.39|10212.39|10212.39|10212.39|10212.39|10212.39|10212.39|10212.39|0
1651847480000|2022-05-06 14:31:20|10212.6|10212.6|10212.6|10212.6|10213.58|10213.58|10212.6|10212.6|0
1651847490000|2022-05-06 14:31:30|10213.58|10213.58|10213.37|10213.37|10213.58|10213.58|10213.18|10213.18|0
1651847500000|2022-05-06 14:31:40|10214.24|10214.24|10216.76|10216.76|10216.76|10216.76|10214.24|10214.24|0
1651847510000|2022-05-06 14:31:50|10217.23|10217.23|10221.08|10221.08|10222.88|10222.88|10217.23|10217.23|0
1651847520000|2022-05-06 14:32:00|10221.18|10221.18|10222.32|10222.32|10222.32|10222.32|10221.18|10221.18|0
1651847530000|2022-05-06 14:32:10|10222.14|10222.14|10222.97|10222.97|10222.97|10222.97|10221.97|10221.97|0
1651847540000|2022-05-06 14:32:20|10222.49|10222.49|10219.29|10219.29|10222.49|10222.49|10219.29|10219.29|0
1651847550000|2022-05-06 14:32:30|10219.12|10219.12|10216.35|10216.35|10219.12|10219.12|10216.35|10216.35|0
1651847560000|2022-05-06 14:32:40|10216.28|10216.28|10213.16|10213.16|10216.6|10216.6|10213.16|10213.16|0
1651847570000|2022-05-06 14:32:50|10212.21|10212.21|10208.03|10208.03|10212.21|10212.21|10208.03|10208.03|0
1651847580000|2022-05-06 14:33:00|10207.91|10207.91|10208.89|10208.89|10209.12|10209.12|10207.15|10207.15|0
1651847590000|2022-05-06 14:33:10|10208.82|10208.82|10207.02|10207.02|10208.82|10208.82|10207.02|10207.02|0
1651847600000|2022-05-06 14:33:20|10205.34|10205.34|10204.51|10204.51|10205.86|10205.86|10204.51|10204.51|0
1651847610000|2022-05-06 14:33:30|10203.47|10203.47|10202.82|10202.82|10203.87|10203.87|10202.82|10202.82|0
1651847620000|2022-05-06 14:33:40|10201.84|10201.84|10199.18|10199.18|10201.84|10201.84|10199.18|10199.18|0
1651847630000|2022-05-06 14:33:50|10199.65|10199.65|10199.41|10199.41|10199.65|10199.65|10198.51|10198.51|0
1651847640000|2022-05-06 14:34:00|10199.19|10199.19|10196.58|10196.58|10199.19|10199.19|10196.58|10196.58|0
1651847650000|2022-05-06 14:34:10|10194.15|10194.15|10192.41|10192.41|10194.15|10194.15|10191.95|10191.95|0
1651847660000|2022-05-06 14:34:20|10192.18|10192.18|10192.18|10192.18|10192.18|10192.18|10191.39|10191.39|0
1651847670000|2022-05-06 14:34:30|10192.66|10192.66|10191.95|10191.95|10192.66|10192.66|10191.79|10191.79|0
1651847680000|2022-05-06 14:34:40|10192.16|10192.16|10190.83|10190.83|10193.19|10193.19|10190.83|10190.83|0
1651847690000|2022-05-06 14:34:50|10190.14|10190.14|10190.61|10190.61|10190.61|10190.61|10190.14|10190.14|0
1651847700000|2022-05-06 14:35:00|10190.21|10190.21|10188.77|10188.77|10190.21|10190.21|10188.77|10188.77|0
1651847710000|2022-05-06 14:35:10|10188.94|10188.94|10189.34|10189.34|10189.34|10189.34|10188.47|10188.47|0
1651847720000|2022-05-06 14:35:20|10188.99|10188.99|10188.52|10188.52|10188.99|10188.99|10188.52|10188.52|0
1651847730000|2022-05-06 14:35:30|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|10187.89|0
1651847740000|2022-05-06 14:35:40|10187.64|10187.64|10186.09|10186.09|10188.14|10188.14|10185.19|10185.19|0
1651847750000|2022-05-06 14:35:50|10186.56|10186.56|10188.19|10188.19|10188.19|10188.19|10186.56|10186.56|0
1651847760000|2022-05-06 14:36:00|10188.31|10188.31|10189.94|10189.94|10189.94|10189.94|10188.31|10188.31|0
1651847770000|2022-05-06 14:36:10|10189.83|10189.83|10187.92|10187.92|10190.22|10190.22|10187.44|10187.44|0
1651847780000|2022-05-06 14:36:20|10188.39|10188.39|10188.22|10188.22|10188.39|10188.39|10188.22|10188.22|0
1651847790000|2022-05-06 14:36:30|10188.06|10188.06|10186.68|10186.68|10188.06|10188.06|10185.74|10185.74|0
1651847800000|2022-05-06 14:36:40|10186.88|10186.88|10185.38|10185.38|10187.95|10187.95|10185.38|10185.38|0
1651847810000|2022-05-06 14:36:50|10184.98|10184.98|10185.38|10185.38|10185.38|10185.38|10184.98|10184.98|0
1651847820000|2022-05-06 14:37:00|10184.69|10184.69|10183.75|10183.75|10184.69|10184.69|10183.56|10183.56|0
1651847830000|2022-05-06 14:37:10|10183.68|10183.68|10180.3|10180.3|10183.68|10183.68|10180.3|10180.3|0
1651847840000|2022-05-06 14:37:20|10180.05|10180.05|10180.19|10180.19|10180.4|10180.4|10180.05|10180.05|0
1651847850000|2022-05-06 14:37:30|10180.67|10180.67|10182.47|10182.47|10182.47|10182.47|10180.67|10180.67|0
1651847860000|2022-05-06 14:37:40|10183.42|10183.42|10184.19|10184.19|10184.19|10184.19|10183.21|10183.21|0
1651847870000|2022-05-06 14:37:50|10185.14|10185.14|10185.54|10185.54|10185.54|10185.54|10185.14|10185.14|0
1651847880000|2022-05-06 14:38:00|10185.94|10185.94|10189.15|10189.15|10189.15|10189.15|10185.94|10185.94|0
1651847890000|2022-05-06 14:38:10|10188.2|10188.2|10185.64|10185.64|10188.2|10188.2|10185.64|10185.64|0
1651847900000|2022-05-06 14:38:20|10186.62|10186.62|10187.09|10187.09|10187.09|10187.09|10186.62|10186.62|0
1651847910000|2022-05-06 14:38:30|10186.74|10186.74|10188.15|10188.15|10188.15|10188.15|10186.74|10186.74|0
1651847920000|2022-05-06 14:38:40|10188.74|10188.74|10184.63|10184.63|10189.16|10189.16|10184.63|10184.63|0
1651847930000|2022-05-06 14:38:50|10183.21|10183.21|10185.05|10185.05|10185.05|10185.05|10182.53|10182.53|0
1651847940000|2022-05-06 14:39:00|10185.3|10185.3|10182.97|10182.97|10185.3|10185.3|10182.97|10182.97|0
1651847950000|2022-05-06 14:39:10|10182.49|10182.49|10181.15|10181.15|10182.49|10182.49|10181.15|10181.15|0
1651847960000|2022-05-06 14:39:20|10180.68|10180.68|10181.4|10181.4|10182.17|10182.17|10180.68|10180.68|0
1651847970000|2022-05-06 14:39:30|10180.6|10180.6|10180.6|10180.6|10180.6|10180.6|10180.6|10180.6|0
1651847980000|2022-05-06 14:39:40|10180.68|10180.68|10180.65|10180.65|10181.62|10181.62|10180.65|10180.65|0
1651847990000|2022-05-06 14:39:50|10181.16|10181.16|10183.62|10183.62|10183.62|10183.62|10181.16|10181.16|0
1651848000000|2022-05-06 14:40:00|10183.41|10183.41|10186.64|10186.64|10187.03|10187.03|10183.41|10183.41|0
1651848010000|2022-05-06 14:40:10|10186.98|10186.98|10186.42|10186.42|10187.41|10187.41|10184.5|10184.5|0
1651848020000|2022-05-06 14:40:20|10186.81|10186.81|10188.3|10188.3|10188.3|10188.3|10186.81|10186.81|0
1651848030000|2022-05-06 14:40:30|10189.28|10189.28|10192.11|10192.11|10192.11|10192.11|10189.28|10189.28|0
1651848040000|2022-05-06 14:40:40|10192.2|10192.2|10197.58|10197.58|10197.63|10197.63|10192.2|10192.2|0
1651848050000|2022-05-06 14:40:50|10197.79|10197.79|10199.2|10199.2|10199.2|10199.2|10197.79|10197.79|0
1651848060000|2022-05-06 14:41:00|10199.41|10199.41|10201.2|10201.2|10203.33|10203.33|10199.41|10199.41|0
1651848070000|2022-05-06 14:41:10|10201.32|10201.32|10202.12|10202.12|10202.76|10202.76|10201.32|10201.32|0
1651848080000|2022-05-06 14:41:20|10202.64|10202.64|10202.24|10202.24|10202.64|10202.64|10201.77|10201.77|0
1651848090000|2022-05-06 14:41:30|10202.17|10202.17|10203.12|10203.12|10203.12|10203.12|10202.17|10202.17|0
1651848100000|2022-05-06 14:41:40|10203.59|10203.59|10204.34|10204.34|10204.34|10204.34|10203.12|10203.12|0
1651848110000|2022-05-06 14:41:50|10204.13|10204.13|10205.91|10205.91|10205.91|10205.91|10203.74|10203.74|0
1651848120000|2022-05-06 14:42:00|10205.79|10205.79|10205.79|10205.79|10205.79|10205.79|10205.79|10205.79|0
1651848130000|2022-05-06 14:42:10|10205.87|10205.87|10204.6|10204.6|10205.94|10205.94|10204.6|10204.6|0
1651848140000|2022-05-06 14:42:20|10203.12|10203.12|10201|10201|10203.12|10203.12|10200.52|10200.52|0
1651848150000|2022-05-06 14:42:30|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|10201.39|0
1651848160000|2022-05-06 14:42:40|10202.34|10202.34|10201.49|10201.49|10202.34|10202.34|10201.49|10201.49|0
1651848170000|2022-05-06 14:42:50|10201.96|10201.96|10202.39|10202.39|10202.39|10202.39|10201.96|10201.96|0
1651848180000|2022-05-06 14:43:00|10202.65|10202.65|10203.8|10203.8|10204.67|10204.67|10202.65|10202.65|0
1651848190000|2022-05-06 14:43:10|10204.27|10204.27|10203.3|10203.3|10204.27|10204.27|10203.3|10203.3|0
1651848200000|2022-05-06 14:43:20|10202.78|10202.78|10202.44|10202.44|10202.78|10202.78|10202.44|10202.44|0
1651848210000|2022-05-06 14:43:30|10202.83|10202.83|10205.07|10205.07|10205.07|10205.07|10202.83|10202.83|0
1651848220000|2022-05-06 14:43:40|10205.55|10205.55|10204.94|10204.94|10205.55|10205.55|10204.94|10204.94|0
1651848230000|2022-05-06 14:43:50|10204.82|10204.82|10204.69|10204.69|10204.82|10204.82|10204.69|10204.69|0
1651848250000|2022-05-06 14:44:10|10204.43|10204.43|10204.79|10204.79|10204.79|10204.79|10204.31|10204.31|0
1651848260000|2022-05-06 14:44:20|10203.81|10203.81|10201.12|10201.12|10204.07|10204.07|10200.99|10200.99|0
1651848270000|2022-05-06 14:44:30|10201.6|10201.6|10200.54|10200.54|10202.07|10202.07|10200.06|10200.06|0
1651848280000|2022-05-06 14:44:40|10201.48|10201.48|10201.28|10201.28|10201.48|10201.48|10201.28|10201.28|0
1651848290000|2022-05-06 14:44:50|10200.58|10200.58|10197.07|10197.07|10200.58|10200.58|10197.07|10197.07|0
1651848300000|2022-05-06 14:45:00|10196.92|10196.92|10193.86|10193.86|10196.92|10196.92|10193.84|10193.84|0
1651848310000|2022-05-06 14:45:10|10192.71|10192.71|10199.62|10199.62|10199.62|10199.62|10192.71|10192.71|0
1651848320000|2022-05-06 14:45:20|10199.96|10199.96|10201.25|10201.25|10202.1|10202.1|10199.96|10199.96|0
1651848330000|2022-05-06 14:45:30|10201.41|10201.41|10201.29|10201.29|10201.41|10201.41|10201.29|10201.29|0
1651848340000|2022-05-06 14:45:40|10201.46|10201.46|10208.58|10208.58|10208.58|10208.58|10201.46|10201.46|0
1651848350000|2022-05-06 14:45:50|10208.8|10208.8|10209.58|10209.58|10210.44|10210.44|10208.8|10208.8|0
1651848360000|2022-05-06 14:46:00|10209.11|10209.11|10210.59|10210.59|10210.59|10210.59|10209.11|10209.11|0
1651848370000|2022-05-06 14:46:10|10211.26|10211.26|10211.66|10211.66|10211.66|10211.66|10211.26|10211.26|0
1651848380000|2022-05-06 14:46:20|10211.77|10211.77|10213.42|10213.42|10213.42|10213.42|10211.55|10211.55|0
1651848390000|2022-05-06 14:46:30|10213.94|10213.94|10214.3|10214.3|10214.3|10214.3|10213.94|10213.94|0
1651848400000|2022-05-06 14:46:40|10215.25|10215.25|10221.77|10221.77|10221.77|10221.77|10215.25|10215.25|0
1651848410000|2022-05-06 14:46:50|10221.96|10221.96|10223.58|10223.58|10226.07|10226.07|10221.96|10221.96|0
1651848420000|2022-05-06 14:47:00|10223.42|10223.42|10225.1|10225.1|10225.1|10225.1|10223.42|10223.42|0
1651848430000|2022-05-06 14:47:10|10224.41|10224.41|10224.21|10224.21|10224.41|10224.41|10223.62|10223.62|0
1651848440000|2022-05-06 14:47:20|10224.68|10224.68|10228.32|10228.32|10228.32|10228.32|10224.68|10224.68|0
1651848450000|2022-05-06 14:47:30|10228.84|10228.84|10230.22|10230.22|10230.75|10230.75|10228.84|10228.84|0
1651848460000|2022-05-06 14:47:40|10229.75|10229.75|10229.51|10229.51|10229.75|10229.75|10229.51|10229.51|0
1651848470000|2022-05-06 14:47:50|10229.78|10229.78|10229.61|10229.61|10229.78|10229.78|10229.61|10229.61|0
1651848480000|2022-05-06 14:48:00|10228.52|10228.52|10223.97|10223.97|10228.52|10228.52|10223.49|10223.49|0
1651848490000|2022-05-06 14:48:10|10223.02|10223.02|10221.03|10221.03|10223.17|10223.17|10220.56|10220.56|0
1651848500000|2022-05-06 14:48:20|10220.09|10220.09|10222.33|10222.33|10222.8|10222.8|10220.09|10220.09|0
1651848510000|2022-05-06 14:48:30|10223.27|10223.27|10223.01|10223.01|10223.48|10223.48|10222.54|10222.54|0
1651848520000|2022-05-06 14:48:40|10222.03|10222.03|10217.47|10217.47|10222.03|10222.03|10217.47|10217.47|0
1651848530000|2022-05-06 14:48:50|10217.86|10217.86|10219.06|10219.06|10219.06|10219.06|10217.86|10217.86|0
1651848540000|2022-05-06 14:49:00|10220.04|10220.04|10224.76|10224.76|10224.76|10224.76|10220.04|10220.04|0
1651848550000|2022-05-06 14:49:10|10223.81|10223.81|10223.22|10223.22|10223.81|10223.81|10223.22|10223.22|0
1651848570000|2022-05-06 14:49:30|10223.43|10223.43|10224.92|10224.92|10225.03|10225.03|10223.43|10223.43|0
1651848580000|2022-05-06 14:49:40|10224.8|10224.8|10223.8|10223.8|10224.8|10224.8|10223.8|10223.8|0
1651848590000|2022-05-06 14:49:50|10224.77|10224.77|10227.67|10227.67|10227.67|10227.67|10224.77|10224.77|0
1651848600000|2022-05-06 14:50:00|10227.96|10227.96|10233.29|10233.29|10233.29|10233.29|10227.96|10227.96|0
1651848610000|2022-05-06 14:50:10|10233.55|10233.55|10230.52|10230.52|10233.55|10233.55|10230.52|10230.52|0
1651848620000|2022-05-06 14:50:20|10230.13|10230.13|10229.31|10229.31|10230.28|10230.28|10229.31|10229.31|0
1651848630000|2022-05-06 14:50:30|10228.91|10228.91|10228.18|10228.18|10228.91|10228.91|10228.18|10228.18|0
1651848640000|2022-05-06 14:50:40|10227.23|10227.23|10224.62|10224.62|10227.23|10227.23|10224.62|10224.62|0
1651848650000|2022-05-06 14:50:50|10225.09|10225.09|10225.69|10225.69|10225.69|10225.69|10225.08|10225.08|0
1651848660000|2022-05-06 14:51:00|10226.17|10226.17|10225.43|10225.43|10226.17|10226.17|10225.43|10225.43|0
1651848670000|2022-05-06 14:51:10|10224.96|10224.96|10226.77|10226.77|10226.77|10226.77|10224.49|10224.49|0
1651848680000|2022-05-06 14:51:20|10227.71|10227.71|10227.36|10227.36|10227.71|10227.71|10227.24|10227.24|0
1651848690000|2022-05-06 14:51:30|10228.3|10228.3|10228.99|10228.99|10228.99|10228.99|10228.3|10228.3|0
1651848700000|2022-05-06 14:51:40|10228.47|10228.47|10228.35|10228.35|10228.47|10228.47|10227.65|10227.65|0
1651848710000|2022-05-06 14:51:50|10227.95|10227.95|10228.01|10228.01|10228.13|10228.13|10227.95|10227.95|0
1651848720000|2022-05-06 14:52:00|10227.8|10227.8|10228.64|10228.64|10228.64|10228.64|10227.8|10227.8|0
1651848730000|2022-05-06 14:52:10|10228.43|10228.43|10229.23|10229.23|10229.57|10229.57|10228.43|10228.43|0
1651848740000|2022-05-06 14:52:20|10229.44|10229.44|10228.87|10228.87|10229.44|10229.44|10228.87|10228.87|0
1651848750000|2022-05-06 14:52:30|10229.81|10229.81|10227.52|10227.52|10229.81|10229.81|10227.05|10227.05|0
1651848760000|2022-05-06 14:52:40|10227.05|10227.05|10227.59|10227.59|10227.74|10227.74|10226.8|10226.8|0
1651848770000|2022-05-06 14:52:50|10227.74|10227.74|10228|10228|10228|10228|10227.53|10227.53|0
1651848780000|2022-05-06 14:53:00|10227.53|10227.53|10228.33|10228.33|10228.87|10228.87|10227.53|10227.53|0
1651848790000|2022-05-06 14:53:10|10228.6|10228.6|10231.62|10231.62|10231.73|10231.73|10228.6|10228.6|0
1651848800000|2022-05-06 14:53:20|10230.64|10230.64|10230.17|10230.17|10231.11|10231.11|10230.17|10230.17|0
1651848810000|2022-05-06 14:53:30|10230.38|10230.38|10231.04|10231.04|10231.04|10231.04|10229.99|10229.99|0
1651848820000|2022-05-06 14:53:40|10232.01|10232.01|10231.64|10231.64|10232.62|10232.62|10231.64|10231.64|0
1651848830000|2022-05-06 14:53:50|10231.17|10231.17|10231.24|10231.24|10231.24|10231.24|10231.17|10231.17|0
1651848840000|2022-05-06 14:54:00|10231.39|10231.39|10233.93|10233.93|10233.93|10233.93|10231.39|10231.39|0
1651848850000|2022-05-06 14:54:10|10234.09|10234.09|10236.05|10236.05|10236.39|10236.39|10234.09|10234.09|0
1651848860000|2022-05-06 14:54:20|10235.11|10235.11|10234.41|10234.41|10235.11|10235.11|10233.46|10233.46|0
1651848870000|2022-05-06 14:54:30|10234.88|10234.88|10234.88|10234.88|10234.88|10234.88|10234.88|10234.88|0
1651848880000|2022-05-06 14:54:40|10235.35|10235.35|10236.08|10236.08|10236.08|10236.08|10235.35|10235.35|0
1651848890000|2022-05-06 14:54:50|10236.16|10236.16|10239.05|10239.05|10239.05|10239.05|10236.16|10236.16|0
1651848900000|2022-05-06 14:55:00|10239.3|10239.3|10239.62|10239.62|10240.56|10240.56|10239.09|10239.09|0
1651848910000|2022-05-06 14:55:10|10239.14|10239.14|10237.81|10237.81|10239.14|10239.14|10236.87|10236.87|0
1651848920000|2022-05-06 14:55:20|10238.79|10238.79|10238.47|10238.47|10238.79|10238.79|10237.99|10237.99|0
1651848930000|2022-05-06 14:55:30|10238|10238|10237.1|10237.1|10238|10238|10236.89|10236.89|0
1651848940000|2022-05-06 14:55:40|10238.04|10238.04|10238.14|10238.14|10238.52|10238.52|10236.62|10236.62|0
1651848950000|2022-05-06 14:55:50|10238.61|10238.61|10240.63|10240.63|10240.63|10240.63|10238.61|10238.61|0
1651848960000|2022-05-06 14:56:00|10239.21|10239.21|10240.67|10240.67|10241.04|10241.04|10239.21|10239.21|0
1651848970000|2022-05-06 14:56:10|10241.14|10241.14|10239.28|10239.28|10241.14|10241.14|10238.2|10238.2|0
1651848980000|2022-05-06 14:56:20|10239.75|10239.75|10239.65|10239.65|10240.36|10240.36|10239.65|10239.65|0
1651848990000|2022-05-06 14:56:30|10240.13|10240.13|10238.2|10238.2|10240.13|10240.13|10237.26|10237.26|0
1651849000000|2022-05-06 14:56:40|10237.73|10237.73|10236.62|10236.62|10238.2|10238.2|10236.62|10236.62|0
1651849010000|2022-05-06 14:56:50|10236.83|10236.83|10239.2|10239.2|10239.2|10239.2|10236.83|10236.83|0
1651849020000|2022-05-06 14:57:00|10239.36|10239.36|10239.76|10239.76|10243.14|10243.14|10239.36|10239.36|0
1651849030000|2022-05-06 14:57:10|10240.11|10240.11|10241.31|10241.31|10241.31|10241.31|10240.11|10240.11|0
1651849040000|2022-05-06 14:57:20|10242.29|10242.29|10242.93|10242.93|10242.93|10242.93|10241.82|10241.82|0
1651849050000|2022-05-06 14:57:30|10243.14|10243.14|10245.5|10245.5|10245.5|10245.5|10243.01|10243.01|0
1651849060000|2022-05-06 14:57:40|10245.63|10245.63|10247.73|10247.73|10248.07|10248.07|10245.63|10245.63|0
1651849070000|2022-05-06 14:57:50|10247.99|10247.99|10248.34|10248.34|10248.51|10248.51|10247.99|10247.99|0
1651849080000|2022-05-06 14:58:00|10247.94|10247.94|10247.94|10247.94|10248.41|10248.41|10247.94|10247.94|0
1651849090000|2022-05-06 14:58:10|10247.77|10247.77|10249|10249|10249.41|10249.41|10247.77|10247.77|0
1651849100000|2022-05-06 14:58:20|10249.98|10249.98|10252.16|10252.16|10252.56|10252.56|10249.98|10249.98|0
1651849110000|2022-05-06 14:58:30|10251.69|10251.69|10253.27|10253.27|10253.27|10253.27|10251.69|10251.69|0
1651849120000|2022-05-06 14:58:40|10252.8|10252.8|10254.21|10254.21|10254.21|10254.21|10251.85|10251.85|0
1651849130000|2022-05-06 14:58:50|10254.38|10254.38|10254.47|10254.47|10254.94|10254.94|10254.38|10254.38|0
1651849140000|2022-05-06 14:59:00|10254.67|10254.67|10258.16|10258.16|10258.27|10258.27|10254.67|10254.67|0
1651849150000|2022-05-06 14:59:10|10258.3|10258.3|10256.28|10256.28|10258.69|10258.69|10256.28|10256.28|0
1651849160000|2022-05-06 14:59:20|10256.58|10256.58|10256.14|10256.14|10256.58|10256.58|10256.11|10256.11|0
1651849170000|2022-05-06 14:59:30|10256.25|10256.25|10255.49|10255.49|10256.33|10256.33|10254.88|10254.88|0
1651849180000|2022-05-06 14:59:40|10255.28|10255.28|10253.15|10253.15|10255.28|10255.28|10253.15|10253.15|0
1651849190000|2022-05-06 14:59:50|10254.6|10254.6|10253.42|10253.42|10254.6|10254.6|10253.27|10253.27|0
1651849200000|2022-05-06 15:00:00|10253.25|10253.25|10249.46|10249.46|10253.25|10253.25|10249.46|10249.46|0
1651849210000|2022-05-06 15:00:10|10249.54|10249.54|10248.54|10248.54|10251.07|10251.07|10248.54|10248.54|0
1651849220000|2022-05-06 15:00:20|10248.06|10248.06|10249.56|10249.56|10250.26|10250.26|10247.9|10247.9|0
1651849230000|2022-05-06 15:00:30|10249.09|10249.09|10248.27|10248.27|10249.09|10249.09|10246.9|10246.9|0
1651849240000|2022-05-06 15:00:40|10248.48|10248.48|10246.63|10246.63|10248.95|10248.95|10246.52|10246.52|0
1651849250000|2022-05-06 15:00:50|10246.81|10246.81|10244.91|10244.91|10246.81|10246.81|10244.91|10244.91|0
1651849260000|2022-05-06 15:01:00|10244.44|10244.44|10243.55|10243.55|10244.91|10244.91|10243.07|10243.07|0
1651849270000|2022-05-06 15:01:10|10243.07|10243.07|10243.44|10243.44|10244.38|10244.38|10243.07|10243.07|0
1651849280000|2022-05-06 15:01:20|10242.96|10242.96|10240.96|10240.96|10243.44|10243.44|10240.96|10240.96|0
1651849290000|2022-05-06 15:01:30|10240.49|10240.49|10237.47|10237.47|10240.49|10240.49|10237.47|10237.47|0
1651849300000|2022-05-06 15:01:40|10237.95|10237.95|10237.36|10237.36|10237.95|10237.95|10237.36|10237.36|0
1651849310000|2022-05-06 15:01:50|10237.83|10237.83|10236.85|10236.85|10237.83|10237.83|10235.22|10235.22|0
1651849320000|2022-05-06 15:02:00|10237.33|10237.33|10233.23|10233.23|10237.33|10237.33|10232.46|10232.46|0
1651849330000|2022-05-06 15:02:10|10232.75|10232.75|10233.44|10233.44|10233.44|10233.44|10231.99|10231.99|0
1651849340000|2022-05-06 15:02:20|10233.27|10233.27|10232.29|10232.29|10233.27|10233.27|10232.29|10232.29|0
1651849350000|2022-05-06 15:02:30|10232.69|10232.69|10230.43|10230.43|10232.69|10232.69|10230.43|10230.43|0
1651849360000|2022-05-06 15:02:40|10230.23|10230.23|10228.88|10228.88|10230.7|10230.7|10228.88|10228.88|0
1651849370000|2022-05-06 15:02:50|10228.68|10228.68|10228.26|10228.26|10228.68|10228.68|10228.26|10228.26|0
1651849380000|2022-05-06 15:03:00|10229.2|10229.2|10225.25|10225.25|10229.2|10229.2|10225.25|10225.25|0
1651849390000|2022-05-06 15:03:10|10224.77|10224.77|10219.69|10219.69|10225.25|10225.25|10219.69|10219.69|0
1651849400000|2022-05-06 15:03:20|10218.85|10218.85|10217.75|10217.75|10218.91|10218.91|10217.75|10217.75|0
1651849410000|2022-05-06 15:03:30|10216.81|10216.81|10219.31|10219.31|10219.31|10219.31|10216.81|10216.81|0
1651849420000|2022-05-06 15:03:40|10218.28|10218.28|10214.2|10214.2|10218.28|10218.28|10214.2|10214.2|0
1651849430000|2022-05-06 15:03:50|10214.59|10214.59|10213.52|10213.52|10215.67|10215.67|10213.52|10213.52|0
1651849440000|2022-05-06 15:04:00|10214|10214|10213.33|10213.33|10214.47|10214.47|10211.88|10211.88|0
1651849450000|2022-05-06 15:04:10|10212.86|10212.86|10212.86|10212.86|10213.8|10213.8|10212.86|10212.86|0
1651849460000|2022-05-06 15:04:20|10213.8|10213.8|10214.16|10214.16|10214.28|10214.28|10212.86|10212.86|0
1651849470000|2022-05-06 15:04:30|10213.76|10213.76|10213.08|10213.08|10213.76|10213.76|10212.97|10212.97|0
1651849480000|2022-05-06 15:04:40|10213.48|10213.48|10212.21|10212.21|10213.79|10213.79|10212.21|10212.21|0
1651849490000|2022-05-06 15:04:50|10213.15|10213.15|10214.36|10214.36|10214.57|10214.57|10213.15|10213.15|0
1651849500000|2022-05-06 15:05:00|10214.84|10214.84|10214.19|10214.19|10214.84|10214.84|10213.72|10213.72|0
1651849510000|2022-05-06 15:05:10|10214.66|10214.66|10211.04|10211.04|10214.66|10214.66|10211.04|10211.04|0
1651849520000|2022-05-06 15:05:20|10211.11|10211.11|10210.84|10210.84|10211.11|10211.11|10209.81|10209.81|0
1651849530000|2022-05-06 15:05:30|10211.82|10211.82|10212.51|10212.51|10212.51|10212.51|10211.82|10211.82|0
1651849540000|2022-05-06 15:05:40|10212.68|10212.68|10211.42|10211.42|10212.68|10212.68|10211.42|10211.42|0
1651849550000|2022-05-06 15:05:50|10212.16|10212.16|10211|10211|10212.16|10212.16|10211|10211|0
1651849560000|2022-05-06 15:06:00|10210.52|10210.52|10210.98|10210.98|10210.98|10210.98|10209.58|10209.58|0
1651849570000|2022-05-06 15:06:10|10210.51|10210.51|10211.24|10211.24|10211.24|10211.24|10210.51|10210.51|0
1651849580000|2022-05-06 15:06:20|10211.07|10211.07|10211.62|10211.62|10211.62|10211.62|10211.07|10211.07|0
1651849590000|2022-05-06 15:06:30|10212.09|10212.09|10212.29|10212.29|10212.47|10212.47|10211.62|10211.62|0
1651849600000|2022-05-06 15:06:40|10212.12|10212.12|10214.6|10214.6|10214.74|10214.74|10212.12|10212.12|0
1651849610000|2022-05-06 15:06:50|10214.8|10214.8|10217.02|10217.02|10217.02|10217.02|10214.8|10214.8|0
1651849620000|2022-05-06 15:07:00|10216.55|10216.55|10218.35|10218.35|10219.77|10219.77|10216.54|10216.54|0
1651849630000|2022-05-06 15:07:10|10217.37|10217.37|10216.9|10216.9|10217.37|10217.37|10216.9|10216.9|0
1651849640000|2022-05-06 15:07:20|10217.29|10217.29|10218.24|10218.24|10218.24|10218.24|10216.9|10216.9|0
1651849650000|2022-05-06 15:07:30|10218.45|10218.45|10220.69|10220.69|10220.69|10220.69|10218.05|10218.05|0
1651849660000|2022-05-06 15:07:40|10220.22|10220.22|10220.22|10220.22|10220.22|10220.22|10220.22|10220.22|0
1651849670000|2022-05-06 15:07:50|10219.71|10219.71|10219.11|10219.11|10220.21|10220.21|10218.76|10218.76|0
1651849680000|2022-05-06 15:08:00|10219.45|10219.45|10219.66|10219.66|10219.66|10219.66|10218.66|10218.66|0
1651849690000|2022-05-06 15:08:10|10220.61|10220.61|10222.36|10222.36|10224.12|10224.12|10220.61|10220.61|0
1651849700000|2022-05-06 15:08:20|10221.89|10221.89|10221.89|10221.89|10222.36|10222.36|10221.89|10221.89|0
1651849710000|2022-05-06 15:08:30|10222.15|10222.15|10222.44|10222.44|10222.44|10222.44|10222.15|10222.15|0
1651849720000|2022-05-06 15:08:40|10222.27|10222.27|10222.48|10222.48|10222.95|10222.95|10222.27|10222.27|0
1651849730000|2022-05-06 15:08:50|10222.59|10222.59|10221.1|10221.1|10222.59|10222.59|10220.31|10220.31|0
1651849740000|2022-05-06 15:09:00|10222.05|10222.05|10223.82|10223.82|10223.82|10223.82|10222.05|10222.05|0
1651849750000|2022-05-06 15:09:10|10223.94|10223.94|10224.81|10224.81|10224.81|10224.81|10223.94|10223.94|0
1651849760000|2022-05-06 15:09:20|10225.02|10225.02|10225.13|10225.13|10225.13|10225.13|10224.37|10224.37|0
1651849770000|2022-05-06 15:09:30|10225.52|10225.52|10223.57|10223.57|10225.92|10225.92|10223.39|10223.39|0
1651849780000|2022-05-06 15:09:40|10223.09|10223.09|10223.26|10223.26|10223.73|10223.73|10222.79|10222.79|0
1651849790000|2022-05-06 15:09:50|10223.43|10223.43|10225.75|10225.75|10225.75|10225.75|10223.43|10223.43|0
1651849800000|2022-05-06 15:10:00|10225.82|10225.82|10227.56|10227.56|10228.5|10228.5|10225.82|10225.82|0
1651849810000|2022-05-06 15:10:10|10228.03|10228.03|10224.31|10224.31|10228.03|10228.03|10223.36|10223.36|0
1651849820000|2022-05-06 15:10:20|10224.06|10224.06|10222.83|10222.83|10224.06|10224.06|10222.83|10222.83|0
1651849830000|2022-05-06 15:10:30|10222.03|10222.03|10219.89|10219.89|10222.03|10222.03|10219.89|10219.89|0
1651849840000|2022-05-06 15:10:40|10219.81|10219.81|10220.61|10220.61|10220.61|10220.61|10219.81|10219.81|0
1651849850000|2022-05-06 15:10:50|10221.01|10221.01|10217.94|10217.94|10221.01|10221.01|10217.94|10217.94|0
1651849860000|2022-05-06 15:11:00|10217.71|10217.71|10217.04|10217.04|10217.97|10217.97|10215.93|10215.93|0
1651849870000|2022-05-06 15:11:10|10216.57|10216.57|10214.91|10214.91|10216.57|10216.57|10214.91|10214.91|0
1651849880000|2022-05-06 15:11:20|10215.85|10215.85|10216.17|10216.17|10216.71|10216.71|10215.79|10215.79|0
1651849890000|2022-05-06 15:11:30|10216.64|10216.64|10216.46|10216.46|10217.4|10217.4|10215.68|10215.68|0
1651849900000|2022-05-06 15:11:40|10216.63|10216.63|10213.16|10213.16|10216.98|10216.98|10213.16|10213.16|0
1651849910000|2022-05-06 15:11:50|10213.64|10213.64|10213.64|10213.64|10213.64|10213.64|10213.64|10213.64|0
1651849920000|2022-05-06 15:12:00|10213.16|10213.16|10212.43|10212.43|10213.63|10213.63|10212.43|10212.43|0
1651849930000|2022-05-06 15:12:10|10212.22|10212.22|10212.28|10212.28|10214.17|10214.17|10211.8|10211.8|0
1651849940000|2022-05-06 15:12:20|10211.8|10211.8|10214.2|10214.2|10214.2|10214.2|10211.07|10211.07|0
1651849950000|2022-05-06 15:12:30|10214.54|10214.54|10213.69|10213.69|10214.54|10214.54|10213.6|10213.6|0
1651849960000|2022-05-06 15:12:40|10214.09|10214.09|10215.27|10215.27|10216.22|10216.22|10213.61|10213.61|0
1651849970000|2022-05-06 15:12:50|10215.45|10215.45|10217.41|10217.41|10217.88|10217.88|10215.45|10215.45|0
1651849980000|2022-05-06 15:13:00|10217.88|10217.88|10222.09|10222.09|10222.21|10222.21|10216.98|10216.98|0
1651849990000|2022-05-06 15:13:10|10222.56|10222.56|10223.42|10223.42|10223.42|10223.42|10222.45|10222.45|0
1651850000000|2022-05-06 15:13:20|10223.65|10223.65|10224.03|10224.03|10224.03|10224.03|10223.65|10223.65|0
1651850010000|2022-05-06 15:13:30|10223.05|10223.05|10220.95|10220.95|10223.05|10223.05|10220.43|10220.43|0
1651850020000|2022-05-06 15:13:40|10221.12|10221.12|10221.34|10221.34|10221.9|10221.9|10220.01|10220.01|0
1651850030000|2022-05-06 15:13:50|10222.28|10222.28|10222.75|10222.75|10222.75|10222.75|10221.88|10221.88|0
1651850040000|2022-05-06 15:14:00|10223.7|10223.7|10223.15|10223.15|10224.23|10224.23|10222.9|10222.9|0
1651850050000|2022-05-06 15:14:10|10223.26|10223.26|10223.68|10223.68|10223.68|10223.68|10223|10223|0
1651850060000|2022-05-06 15:14:20|10225.64|10225.64|10224.69|10224.69|10225.64|10225.64|10224.43|10224.43|0
1651850070000|2022-05-06 15:14:30|10224.52|10224.52|10224.78|10224.78|10225.25|10225.25|10224.31|10224.31|0
1651850080000|2022-05-06 15:14:40|10224.53|10224.53|10226.07|10226.07|10226.07|10226.07|10224.53|10224.53|0
1651850090000|2022-05-06 15:14:50|10226.47|10226.47|10226.68|10226.68|10226.89|10226.89|10226.47|10226.47|0
1651850100000|2022-05-06 15:15:00|10227.62|10227.62|10228.3|10228.3|10229.04|10229.04|10227.15|10227.15|0
1651850110000|2022-05-06 15:15:10|10228.09|10228.09|10228.19|10228.19|10228.19|10228.19|10227.61|10227.61|0
1651850120000|2022-05-06 15:15:20|10228.34|10228.34|10231.33|10231.33|10231.33|10231.33|10228.34|10228.34|0
1651850130000|2022-05-06 15:15:30|10231.73|10231.73|10231.63|10231.63|10233.05|10233.05|10231.63|10231.63|0
1651850140000|2022-05-06 15:15:40|10231.16|10231.16|10231.71|10231.71|10232.58|10232.58|10231.16|10231.16|0
1651850150000|2022-05-06 15:15:50|10232.69|10232.69|10232.93|10232.93|10232.93|10232.93|10231.58|10231.58|0
1651850160000|2022-05-06 15:16:00|10233.09|10233.09|10233.97|10233.97|10235.04|10235.04|10233.09|10233.09|0
1651850170000|2022-05-06 15:16:10|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|10234.02|0
1651850180000|2022-05-06 15:16:20|10232.31|10232.31|10233.15|10233.15|10233.15|10233.15|10230.93|10230.93|0
1651850190000|2022-05-06 15:16:30|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|0
1651850200000|2022-05-06 15:16:40|10232.84|10232.84|10232.54|10232.54|10233.01|10233.01|10232.54|10232.54|0
1651850210000|2022-05-06 15:16:50|10233.01|10233.01|10232.33|10232.33|10234.09|10234.09|10232.33|10232.33|0
1651850220000|2022-05-06 15:17:00|10231.85|10231.85|10233.03|10233.03|10233.03|10233.03|10231.85|10231.85|0
1651850230000|2022-05-06 15:17:10|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|0
1651850240000|2022-05-06 15:17:20|10233.03|10233.03|10232.63|10232.63|10233.03|10233.03|10232.63|10232.63|0
1651850250000|2022-05-06 15:17:30|10232.12|10232.12|10232.31|10232.31|10232.81|10232.81|10230.92|10230.92|0
1651850260000|2022-05-06 15:17:40|10232.81|10232.81|10233.19|10233.19|10234.88|10234.88|10232.81|10232.81|0
1651850270000|2022-05-06 15:17:50|10233.66|10233.66|10233.35|10233.35|10235.19|10235.19|10233.35|10233.35|0
1651850280000|2022-05-06 15:18:00|10233.75|10233.75|10234.41|10234.41|10235.1|10235.1|10233.75|10233.75|0
1651850290000|2022-05-06 15:18:10|10234.34|10234.34|10233.86|10233.86|10234.34|10234.34|10233.39|10233.39|0
1651850300000|2022-05-06 15:18:20|10233.8|10233.8|10235.56|10235.56|10235.56|10235.56|10233.8|10233.8|0
1651850310000|2022-05-06 15:18:30|10235.39|10235.39|10235.5|10235.5|10235.61|10235.61|10234.98|10234.98|0
1651850320000|2022-05-06 15:18:40|10235.8|10235.8|10231.16|10231.16|10236.61|10236.61|10231.16|10231.16|0
1651850330000|2022-05-06 15:18:50|10231.06|10231.06|10231.37|10231.37|10232.96|10232.96|10231.06|10231.06|0
1651850340000|2022-05-06 15:19:00|10230.93|10230.93|10231.73|10231.73|10231.73|10231.73|10230.81|10230.81|0
1651850350000|2022-05-06 15:19:10|10231.84|10231.84|10233.8|10233.8|10234.19|10234.19|10231.84|10231.84|0
1651850360000|2022-05-06 15:19:20|10233.32|10233.32|10234.18|10234.18|10234.18|10234.18|10232.85|10232.85|0
1651850370000|2022-05-06 15:19:30|10233.71|10233.71|10232.07|10232.07|10233.97|10233.97|10232.07|10232.07|0
1651850380000|2022-05-06 15:19:40|10231.13|10231.13|10231.46|10231.46|10232.58|10232.58|10231.13|10231.13|0
1651850390000|2022-05-06 15:19:50|10231.29|10231.29|10231.51|10231.51|10231.78|10231.78|10231.29|10231.29|0
1651850400000|2022-05-06 15:20:00|10231.99|10231.99|10229.83|10229.83|10231.99|10231.99|10229.83|10229.83|0
1651850410000|2022-05-06 15:20:10|10228.88|10228.88|10229.43|10229.43|10229.43|10229.43|10228.48|10228.48|0
1651850420000|2022-05-06 15:20:20|10229.31|10229.31|10225.67|10225.67|10229.31|10229.31|10225.67|10225.67|0
1651850430000|2022-05-06 15:20:30|10225.84|10225.84|10225.61|10225.61|10225.84|10225.84|10223.32|10223.32|0
1651850440000|2022-05-06 15:20:40|10226.08|10226.08|10225.71|10225.71|10226.3|10226.3|10224.76|10224.76|0
1651850450000|2022-05-06 15:20:50|10224.76|10224.76|10226.04|10226.04|10226.74|10226.74|10224.64|10224.64|0
1651850460000|2022-05-06 15:21:00|10226.52|10226.52|10227.8|10227.8|10227.8|10227.8|10226.52|10226.52|0
1651850470000|2022-05-06 15:21:10|10228.28|10228.28|10228.85|10228.85|10228.85|10228.85|10228.28|10228.28|0
1651850480000|2022-05-06 15:21:20|10230.77|10230.77|10230.41|10230.41|10230.77|10230.77|10229.82|10229.82|0
1651850490000|2022-05-06 15:21:30|10229.94|10229.94|10229.22|10229.22|10229.94|10229.94|10228.73|10228.73|0
1651850500000|2022-05-06 15:21:40|10229.29|10229.29|10229.62|10229.62|10229.62|10229.62|10229.15|10229.15|0
1651850520000|2022-05-06 15:22:00|10229.83|10229.83|10232.9|10232.9|10232.9|10232.9|10229.83|10229.83|0
1651850530000|2022-05-06 15:22:10|10233.11|10233.11|10234.29|10234.29|10234.29|10234.29|10232.97|10232.97|0
1651850540000|2022-05-06 15:22:20|10234.77|10234.77|10234.73|10234.73|10235.71|10235.71|10233.86|10233.86|0
1651850550000|2022-05-06 15:22:30|10234.81|10234.81|10236.56|10236.56|10236.56|10236.56|10234.81|10234.81|0
1651850560000|2022-05-06 15:22:40|10236.64|10236.64|10235.86|10235.86|10237.38|10237.38|10235.86|10235.86|0
1651850570000|2022-05-06 15:22:50|10235.69|10235.69|10234.7|10234.7|10235.87|10235.87|10234.22|10234.22|0
1651850580000|2022-05-06 15:23:00|10234.79|10234.79|10235.94|10235.94|10236.88|10236.88|10234.79|10234.79|0
1651850590000|2022-05-06 15:23:10|10236.08|10236.08|10238|10238|10238|10238|10236.08|10236.08|0
1651850600000|2022-05-06 15:23:20|10237.53|10237.53|10237.81|10237.81|10238|10238|10237.06|10237.06|0
1651850610000|2022-05-06 15:23:30|10237.56|10237.56|10239.76|10239.76|10239.76|10239.76|10237.56|10237.56|0
1651850620000|2022-05-06 15:23:40|10239.69|10239.69|10241.05|10241.05|10241.05|10241.05|10239.69|10239.69|0
1651850630000|2022-05-06 15:23:50|10240.93|10240.93|10240.34|10240.34|10241.13|10241.13|10240.34|10240.34|0
1651850640000|2022-05-06 15:24:00|10240.81|10240.81|10240.95|10240.95|10242.01|10242.01|10240.81|10240.81|0
1651850650000|2022-05-06 15:24:10|10241.89|10241.89|10241.51|10241.51|10242.84|10242.84|10241.42|10241.42|0
1651850660000|2022-05-06 15:24:20|10241.98|10241.98|10241.98|10241.98|10241.98|10241.98|10241.98|10241.98|0
1651850670000|2022-05-06 15:24:30|10241.51|10241.51|10242.03|10242.03|10242.03|10242.03|10240.96|10240.96|0
1651850680000|2022-05-06 15:24:40|10242.18|10242.18|10242.77|10242.77|10242.83|10242.83|10242.18|10242.18|0
1651850690000|2022-05-06 15:24:50|10242.45|10242.45|10243.42|10243.42|10243.9|10243.9|10242.45|10242.45|0
1651850700000|2022-05-06 15:25:00|10244.4|10244.4|10242.05|10242.05|10244.45|10244.45|10241.06|10241.06|0
1651850710000|2022-05-06 15:25:10|10241.58|10241.58|10240.89|10240.89|10242.53|10242.53|10240.89|10240.89|0
1651850720000|2022-05-06 15:25:20|10240.69|10240.69|10239.22|10239.22|10240.69|10240.69|10237.78|10237.78|0
1651850730000|2022-05-06 15:25:30|10239.15|10239.15|10238.07|10238.07|10239.15|10239.15|10237.83|10237.83|0
1651850740000|2022-05-06 15:25:40|10237.9|10237.9|10238.04|10238.04|10238.51|10238.51|10237.9|10237.9|0
1651850750000|2022-05-06 15:25:50|10238.51|10238.51|10238.35|10238.35|10238.51|10238.51|10238.35|10238.35|0
1651850760000|2022-05-06 15:26:00|10238.48|10238.48|10236.29|10236.29|10238.48|10238.48|10236.29|10236.29|0
1651850770000|2022-05-06 15:26:10|10234.34|10234.34|10231.69|10231.69|10234.34|10234.34|10231.69|10231.69|0
1651850780000|2022-05-06 15:26:20|10231.64|10231.64|10230.32|10230.32|10231.64|10231.64|10230.32|10230.32|0
1651850790000|2022-05-06 15:26:30|10229.34|10229.34|10227.65|10227.65|10229.41|10229.41|10227.65|10227.65|0
1651850800000|2022-05-06 15:26:40|10227.52|10227.52|10228.05|10228.05|10228.05|10228.05|10226.63|10226.63|0
1651850810000|2022-05-06 15:26:50|10227.79|10227.79|10223.81|10223.81|10227.79|10227.79|10222.8|10222.8|0
1651850820000|2022-05-06 15:27:00|10222.39|10222.39|10224.75|10224.75|10224.75|10224.75|10222.39|10222.39|0
1651850830000|2022-05-06 15:27:10|10226.17|10226.17|10229.05|10229.05|10230.21|10230.21|10226.17|10226.17|0
1651850840000|2022-05-06 15:27:20|10228.88|10228.88|10229.42|10229.42|10229.42|10229.42|10227.76|10227.76|0
1651850850000|2022-05-06 15:27:30|10229.21|10229.21|10229.78|10229.78|10229.78|10229.78|10229.21|10229.21|0
1651850860000|2022-05-06 15:27:40|10230.25|10230.25|10230.97|10230.97|10231.88|10231.88|10229.78|10229.78|0
1651850870000|2022-05-06 15:27:50|10229.52|10229.52|10229.35|10229.35|10229.52|10229.52|10229.35|10229.35|0
1651850880000|2022-05-06 15:28:00|10229.2|10229.2|10229.1|10229.1|10229.59|10229.59|10228.89|10228.89|0
1651850890000|2022-05-06 15:28:10|10228.7|10228.7|10231.24|10231.24|10231.24|10231.24|10228.12|10228.12|0
1651850900000|2022-05-06 15:28:20|10231.63|10231.63|10229.2|10229.2|10231.63|10231.63|10229.2|10229.2|0
1651850910000|2022-05-06 15:28:30|10229.03|10229.03|10227.77|10227.77|10229.97|10229.97|10227.58|10227.58|0
1651850920000|2022-05-06 15:28:40|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|0
1651850930000|2022-05-06 15:28:50|10229.19|10229.19|10228.73|10228.73|10229.66|10229.66|10228.21|10228.21|0
1651850940000|2022-05-06 15:29:00|10229.25|10229.25|10231.23|10231.23|10231.23|10231.23|10229.25|10229.25|0
1651850950000|2022-05-06 15:29:10|10231.34|10231.34|10232.38|10232.38|10232.38|10232.38|10231.17|10231.17|0
1651850960000|2022-05-06 15:29:20|10231.99|10231.99|10231.5|10231.5|10232.38|10232.38|10231.03|10231.03|0
1651850970000|2022-05-06 15:29:30|10231.37|10231.37|10228.36|10228.36|10231.37|10231.37|10228.22|10228.22|0
1651850980000|2022-05-06 15:29:40|10228.23|10228.23|10229.33|10229.33|10230.33|10230.33|10226.88|10226.88|0
1651850990000|2022-05-06 15:29:50|10228.53|10228.53|10231.31|10231.31|10231.57|10231.57|10223.8|10223.8|0
1652080500000|2022-05-09 07:15:00|10196.79|10196.79|10195.14|10195.14|10197.18|10197.18|10194.98|10194.98|0
1652080510000|2022-05-09 07:15:10|10193.55|10193.55|10193.87|10193.87|10193.95|10193.95|10193.47|10193.47|0
1652080520000|2022-05-09 07:15:20|10194.34|10194.34|10195.5|10195.5|10195.5|10195.5|10194.34|10194.34|0
1652080530000|2022-05-09 07:15:30|10194.64|10194.64|10194.64|10194.64|10194.64|10194.64|10194.64|10194.64|0
1652080540000|2022-05-09 07:15:40|10194.51|10194.51|10193.33|10193.33|10194.51|10194.51|10193.33|10193.33|0
1652080550000|2022-05-09 07:15:50|10192.52|10192.52|10191.72|10191.72|10192.52|10192.52|10191.72|10191.72|0
1652080560000|2022-05-09 07:16:00|10191.09|10191.09|10188.19|10188.19|10191.09|10191.09|10188.19|10188.19|0
1652080570000|2022-05-09 07:16:10|10188.02|10188.02|10179.91|10179.91|10188.02|10188.02|10179.91|10179.91|0
1652080580000|2022-05-09 07:16:20|10177.96|10177.96|10176.73|10176.73|10177.96|10177.96|10176.73|10176.73|0
1652080590000|2022-05-09 07:16:30|10176.38|10176.38|10173|10173|10176.38|10176.38|10173|10173|0
1652080600000|2022-05-09 07:16:40|10173.4|10173.4|10172.95|10172.95|10173.57|10173.57|10172.95|10172.95|0
1652080610000|2022-05-09 07:16:50|10175.32|10175.32|10175.62|10175.62|10175.62|10175.62|10173.87|10173.87|0
1652080620000|2022-05-09 07:17:00|10176.02|10176.02|10175.27|10175.27|10176.02|10176.02|10175.27|10175.27|0
1652080630000|2022-05-09 07:17:10|10176.69|10176.69|10174.69|10174.69|10176.69|10176.69|10174.2|10174.2|0
1652080640000|2022-05-09 07:17:20|10175.11|10175.11|10174.27|10174.27|10175.11|10175.11|10174.27|10174.27|0
1652080650000|2022-05-09 07:17:30|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|10174.06|0
1652080660000|2022-05-09 07:17:40|10174.22|10174.22|10173.75|10173.75|10174.22|10174.22|10173.75|10173.75|0
1652080670000|2022-05-09 07:17:50|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|0
1652080680000|2022-05-09 07:18:00|10176.43|10176.43|10176.94|10176.94|10176.94|10176.94|10175.9|10175.9|0
1652080690000|2022-05-09 07:18:10|10177.89|10177.89|10178.73|10178.73|10178.73|10178.73|10177.76|10177.76|0
1652080700000|2022-05-09 07:18:20|10179.53|10179.53|10184.14|10184.14|10184.14|10184.14|10179.53|10179.53|0
1652080710000|2022-05-09 07:18:30|10183.97|10183.97|10183.97|10183.97|10183.97|10183.97|10183.97|10183.97|0
1652080720000|2022-05-09 07:18:40|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|10183.5|0
1652080740000|2022-05-09 07:19:00|10184.47|10184.47|10185.8|10185.8|10185.8|10185.8|10184.47|10184.47|0
1652080750000|2022-05-09 07:19:10|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|10185.68|0
1652080760000|2022-05-09 07:19:20|10185.18|10185.18|10185.18|10185.18|10185.18|10185.18|10185.18|10185.18|0
1652080770000|2022-05-09 07:19:30|10185.43|10185.43|10182.67|10182.67|10185.43|10185.43|10182.67|10182.67|0
1652080780000|2022-05-09 07:19:40|10182.13|10182.13|10183.3|10183.3|10184.62|10184.62|10181.65|10181.65|0
1652080790000|2022-05-09 07:19:50|10182.6|10182.6|10182.29|10182.29|10182.6|10182.6|10182.29|10182.29|0
1652080800000|2022-05-09 07:20:00|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|10182.53|0
1652080810000|2022-05-09 07:20:10|10182.03|10182.03|10181.9|10181.9|10182.03|10182.03|10181.7|10181.7|0
1652080820000|2022-05-09 07:20:20|10182.3|10182.3|10182.2|10182.2|10182.3|10182.3|10182.2|10182.2|0
1652080830000|2022-05-09 07:20:30|10182.4|10182.4|10181.69|10181.69|10182.4|10182.4|10181.69|10181.69|0
1652080840000|2022-05-09 07:20:40|10180.9|10180.9|10175.13|10175.13|10180.9|10180.9|10175.13|10175.13|0
1652080860000|2022-05-09 07:21:00|10174.97|10174.97|10173.66|10173.66|10176.35|10176.35|10173.66|10173.66|0
1652080870000|2022-05-09 07:21:10|10172.71|10172.71|10172.56|10172.56|10172.71|10172.71|10172.56|10172.56|0
1652080880000|2022-05-09 07:21:20|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|0
1652080890000|2022-05-09 07:21:30|10173.36|10173.36|10172.31|10172.31|10173.36|10173.36|10172.31|10172.31|0
1652080900000|2022-05-09 07:21:40|10171.36|10171.36|10169.04|10169.04|10171.36|10171.36|10169.04|10169.04|0
1652080910000|2022-05-09 07:21:50|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|0
1652080920000|2022-05-09 07:22:00|10168.4|10168.4|10168.25|10168.25|10168.4|10168.4|10168.25|10168.25|0
1652080930000|2022-05-09 07:22:10|10168.76|10168.76|10168.76|10168.76|10168.76|10168.76|10168.76|10168.76|0
1652080940000|2022-05-09 07:22:20|10170.65|10170.65|10169.62|10169.62|10170.65|10170.65|10169.62|10169.62|0
1652080950000|2022-05-09 07:22:30|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|10170.14|0
1652080960000|2022-05-09 07:22:40|10169.19|10169.19|10164.4|10164.4|10169.19|10169.19|10164.4|10164.4|0
1652080970000|2022-05-09 07:22:50|10164.07|10164.07|10161.23|10161.23|10164.07|10164.07|10161.23|10161.23|0
1652080980000|2022-05-09 07:23:00|10162.65|10162.65|10159.9|10159.9|10162.65|10162.65|10159.9|10159.9|0
1652080990000|2022-05-09 07:23:10|10159.77|10159.77|10159.6|10159.6|10159.77|10159.77|10159.6|10159.6|0
1652081000000|2022-05-09 07:23:20|10161.49|10161.49|10160.05|10160.05|10161.72|10161.72|10160.05|10160.05|0
1652081010000|2022-05-09 07:23:30|10159.58|10159.58|10158.63|10158.63|10160.05|10160.05|10158.63|10158.63|0
1652081020000|2022-05-09 07:23:40|10158.29|10158.29|10157.8|10157.8|10158.29|10158.29|10157.41|10157.41|0
1652081030000|2022-05-09 07:23:50|10159.06|10159.06|10159.23|10159.23|10159.23|10159.23|10158.83|10158.83|0
1652081040000|2022-05-09 07:24:00|10158.82|10158.82|10159.25|10159.25|10159.25|10159.25|10158.82|10158.82|0
1652081050000|2022-05-09 07:24:10|10159.13|10159.13|10160|10160|10160|10160|10159.13|10159.13|0
1652081060000|2022-05-09 07:24:20|10160.71|10160.71|10159.76|10159.76|10160.71|10160.71|10159.76|10159.76|0
1652081070000|2022-05-09 07:24:30|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|0
1652081080000|2022-05-09 07:24:40|10160.37|10160.37|10156.15|10156.15|10160.37|10160.37|10156.15|10156.15|0
1652081090000|2022-05-09 07:24:50|10157.57|10157.57|10156.15|10156.15|10157.57|10157.57|10156.15|10156.15|0
1652081100000|2022-05-09 07:25:00|10156.38|10156.38|10150.62|10150.62|10156.38|10156.38|10149.84|10149.84|0
1652081120000|2022-05-09 07:25:20|10149.88|10149.88|10139.2|10139.2|10149.88|10149.88|10139.11|10139.11|0
1652081130000|2022-05-09 07:25:30|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|10139.08|0
1652081140000|2022-05-09 07:25:40|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|0
1652081150000|2022-05-09 07:25:50|10140.03|10140.03|10140.03|10140.03|10140.03|10140.03|10140.03|10140.03|0
1652081160000|2022-05-09 07:26:00|10139.09|10139.09|10138.74|10138.74|10139.09|10139.09|10138.74|10138.74|0
1652081170000|2022-05-09 07:26:10|10138.22|10138.22|10136.87|10136.87|10138.63|10138.63|10136.73|10136.73|0
1652081180000|2022-05-09 07:26:20|10136.99|10136.99|10141.37|10141.37|10141.37|10141.37|10136.99|10136.99|0
1652081190000|2022-05-09 07:26:30|10141.71|10141.71|10144.2|10144.2|10145.11|10145.11|10141.71|10141.71|0
1652081200000|2022-05-09 07:26:40|10143.22|10143.22|10141.39|10141.39|10143.22|10143.22|10141.39|10141.39|0
1652081210000|2022-05-09 07:26:50|10141.5|10141.5|10141.98|10141.98|10142.21|10142.21|10141.5|10141.5|0
1652081220000|2022-05-09 07:27:00|10142.92|10142.92|10143.37|10143.37|10143.37|10143.37|10142.92|10142.92|0
1652081230000|2022-05-09 07:27:10|10148.83|10148.83|10148.83|10148.83|10148.83|10148.83|10148.83|10148.83|0
1652081250000|2022-05-09 07:27:30|10149|10149|10149|10149|10149|10149|10149|10149|0
1652081260000|2022-05-09 07:27:40|10149.1|10149.1|10149.1|10149.1|10149.1|10149.1|10149.1|10149.1|0
1652081270000|2022-05-09 07:27:50|10150.06|10150.06|10150.2|10150.2|10150.2|10150.2|10150.06|10150.06|0
1652081280000|2022-05-09 07:28:00|10149.85|10149.85|10150.2|10150.2|10150.2|10150.2|10149.85|10149.85|0
1652081290000|2022-05-09 07:28:10|10149.73|10149.73|10148.31|10148.31|10149.73|10149.73|10147.83|10147.83|0
1652081300000|2022-05-09 07:28:20|10148.48|10148.48|10149.67|10149.67|10149.9|10149.9|10148.48|10148.48|0
1652081310000|2022-05-09 07:28:30|10149.55|10149.55|10146.33|10146.33|10149.55|10149.55|10144.24|10144.24|0
1652081320000|2022-05-09 07:28:40|10147.75|10147.75|10147.28|10147.28|10147.75|10147.75|10147.28|10147.28|0
1652081330000|2022-05-09 07:28:50|10147.14|10147.14|10147.14|10147.14|10147.14|10147.14|10147.14|10147.14|0
1652081340000|2022-05-09 07:29:00|10146.99|10146.99|10146.99|10146.99|10146.99|10146.99|10146.99|10146.99|0
1652081350000|2022-05-09 07:29:10|10147.94|10147.94|10148.05|10148.05|10148.05|10148.05|10147.94|10147.94|0
1652081360000|2022-05-09 07:29:20|10149.09|10149.09|10149.44|10149.44|10149.56|10149.56|10149.09|10149.09|0
1652081370000|2022-05-09 07:29:30|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|10149.61|0
1652081380000|2022-05-09 07:29:40|10150.12|10150.12|10149.87|10149.87|10150.12|10150.12|10149.87|10149.87|0
1652081390000|2022-05-09 07:29:50|10149.61|10149.61|10150.31|10150.31|10150.31|10150.31|10149.61|10149.61|0
1652081400000|2022-05-09 07:30:00|10150.14|10150.14|10148.62|10148.62|10150.14|10150.14|10148.62|10148.62|0
1652081410000|2022-05-09 07:30:10|10148.01|10148.01|10148.01|10148.01|10148.01|10148.01|10148.01|10148.01|0
1652081420000|2022-05-09 07:30:20|10148.48|10148.48|10149.06|10149.06|10149.06|10149.06|10148.08|10148.08|0
1652081430000|2022-05-09 07:30:30|10148.59|10148.59|10148.08|10148.08|10148.59|10148.59|10148.08|10148.08|0
1652081440000|2022-05-09 07:30:40|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|10147.38|0
1652081450000|2022-05-09 07:30:50|10146.79|10146.79|10145.37|10145.37|10146.79|10146.79|10145.37|10145.37|0
1652081460000|2022-05-09 07:31:00|10145.27|10145.27|10142.97|10142.97|10145.27|10145.27|10142.97|10142.97|0
1652081470000|2022-05-09 07:31:10|10142.49|10142.49|10138.27|10138.27|10142.49|10142.49|10138.27|10138.27|0
1652081480000|2022-05-09 07:31:20|10137.8|10137.8|10137.18|10137.18|10137.8|10137.8|10136.85|10136.85|0
1652081490000|2022-05-09 07:31:30|10136.66|10136.66|10136.43|10136.43|10136.66|10136.66|10136.43|10136.43|0
1652081500000|2022-05-09 07:31:40|10137.16|10137.16|10136.69|10136.69|10137.16|10137.16|10136.69|10136.69|0
1652081510000|2022-05-09 07:31:50|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|0
1652081520000|2022-05-09 07:32:00|10138.49|10138.49|10139.19|10139.19|10139.19|10139.19|10138.37|10138.37|0
1652081530000|2022-05-09 07:32:10|10140.17|10140.17|10140.63|10140.63|10140.83|10140.83|10140.17|10140.17|0
1652081540000|2022-05-09 07:32:20|10139.88|10139.88|10139.36|10139.36|10139.88|10139.88|10139.36|10139.36|0
1652081560000|2022-05-09 07:32:40|10139.87|10139.87|10140.33|10140.33|10140.33|10140.33|10139.87|10139.87|0
1652081570000|2022-05-09 07:32:50|10141.28|10141.28|10144.39|10144.39|10144.56|10144.56|10141.28|10141.28|0
1652081580000|2022-05-09 07:33:00|10144.3|10144.3|10146.04|10146.04|10147.17|10147.17|10144.3|10144.3|0
1652081590000|2022-05-09 07:33:10|10146.51|10146.51|10146.31|10146.31|10146.51|10146.51|10145.96|10145.96|0
1652081600000|2022-05-09 07:33:20|10146.19|10146.19|10146.19|10146.19|10146.19|10146.19|10146.19|10146.19|0
1652081610000|2022-05-09 07:33:30|10146.54|10146.54|10147.51|10147.51|10149.47|10149.47|10146.54|10146.54|0
1652081630000|2022-05-09 07:33:50|10147.36|10147.36|10147.05|10147.05|10147.36|10147.36|10147.05|10147.05|0
1652081640000|2022-05-09 07:34:00|10147.17|10147.17|10148.3|10148.3|10148.38|10148.38|10147.17|10147.17|0
1652081650000|2022-05-09 07:34:10|10150.25|10150.25|10149.27|10149.27|10150.25|10150.25|10149.27|10149.27|0
1652081660000|2022-05-09 07:34:20|10149.06|10149.06|10148.12|10148.12|10149.06|10149.06|10148.12|10148.12|0
1652081670000|2022-05-09 07:34:30|10148.59|10148.59|10149.06|10149.06|10149.06|10149.06|10148.59|10148.59|0
1652081680000|2022-05-09 07:34:40|10149.46|10149.46|10148.68|10148.68|10149.46|10149.46|10148.04|10148.04|0
1652081690000|2022-05-09 07:34:50|10148.81|10148.81|10149.41|10149.41|10149.41|10149.41|10148.81|10148.81|0
1652081700000|2022-05-09 07:35:00|10150.39|10150.39|10152.11|10152.11|10152.11|10152.11|10150.39|10150.39|0
1652081710000|2022-05-09 07:35:10|10152.26|10152.26|10152.26|10152.26|10152.26|10152.26|10152.26|10152.26|0
1652081720000|2022-05-09 07:35:20|10152.38|10152.38|10152.87|10152.87|10152.87|10152.87|10152.15|10152.15|0
1652081730000|2022-05-09 07:35:30|10152.4|10152.4|10150.9|10150.9|10152.4|10152.4|10150.43|10150.43|0
1652081740000|2022-05-09 07:35:40|10150.7|10150.7|10150.46|10150.46|10151.41|10151.41|10150.46|10150.46|0
1652081750000|2022-05-09 07:35:50|10150.31|10150.31|10150.19|10150.19|10150.31|10150.31|10150.19|10150.19|0
1652081760000|2022-05-09 07:36:00|10149.98|10149.98|10149.59|10149.59|10149.98|10149.98|10148.9|10148.9|0
1652081770000|2022-05-09 07:36:10|10149.32|10149.32|10149.32|10149.32|10149.32|10149.32|10149.32|10149.32|0
1652081780000|2022-05-09 07:36:20|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|10149.12|0
1652081790000|2022-05-09 07:36:30|10149|10149|10149|10149|10149|10149|10149|10149|0
1652081810000|2022-05-09 07:36:50|10149.07|10149.07|10149.26|10149.26|10149.47|10149.47|10149.07|10149.07|0
1652081820000|2022-05-09 07:37:00|10149.03|10149.03|10146.59|10146.59|10149.55|10149.55|10146.43|10146.43|0
1652081830000|2022-05-09 07:37:10|10146.33|10146.33|10146.33|10146.33|10146.33|10146.33|10146.33|10146.33|0
1652081850000|2022-05-09 07:37:30|10144.12|10144.12|10143.42|10143.42|10144.12|10144.12|10143.42|10143.42|0
1652081860000|2022-05-09 07:37:40|10143.22|10143.22|10143.22|10143.22|10143.22|10143.22|10143.22|10143.22|0
1652081870000|2022-05-09 07:37:50|10143.35|10143.35|10142.69|10142.69|10143.35|10143.35|10142.69|10142.69|0
1652081880000|2022-05-09 07:38:00|10141.74|10141.74|10139.38|10139.38|10141.74|10141.74|10139.38|10139.38|0
1652081890000|2022-05-09 07:38:10|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1652081900000|2022-05-09 07:38:20|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|0
1652081910000|2022-05-09 07:38:30|10142.26|10142.26|10142.26|10142.26|10142.26|10142.26|10142.26|10142.26|0
1652081920000|2022-05-09 07:38:40|10142.73|10142.73|10141.31|10141.31|10142.73|10142.73|10141.31|10141.31|0
1652081930000|2022-05-09 07:38:50|10140.84|10140.84|10141.33|10141.33|10141.33|10141.33|10140.84|10140.84|0
1652081940000|2022-05-09 07:39:00|10142.28|10142.28|10142.28|10142.28|10142.28|10142.28|10142.28|10142.28|0
1652081950000|2022-05-09 07:39:10|10143.7|10143.7|10143.7|10143.7|10143.7|10143.7|10143.7|10143.7|0
1652081960000|2022-05-09 07:39:20|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|10142.75|0
1652081990000|2022-05-09 07:39:50|10142.4|10142.4|10143.82|10143.82|10143.82|10143.82|10142.4|10142.4|0
1652082000000|2022-05-09 07:40:00|10144.3|10144.3|10144.38|10144.38|10145.24|10145.24|10144.3|10144.3|0
1652082010000|2022-05-09 07:40:10|10143.75|10143.75|10142.08|10142.08|10143.75|10143.75|10142.08|10142.08|0
1652082020000|2022-05-09 07:40:20|10140.63|10140.63|10139.21|10139.21|10140.63|10140.63|10139.21|10139.21|0
1652082030000|2022-05-09 07:40:30|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|0
1652082040000|2022-05-09 07:40:40|10138.93|10138.93|10139.5|10139.5|10139.71|10139.71|10138.77|10138.77|0
1652082050000|2022-05-09 07:40:50|10139.03|10139.03|10138.9|10138.9|10139.03|10139.03|10138.55|10138.55|0
1652082060000|2022-05-09 07:41:00|10137.92|10137.92|10135.93|10135.93|10137.92|10137.92|10135.93|10135.93|0
1652082070000|2022-05-09 07:41:10|10135.46|10135.46|10134.49|10134.49|10135.46|10135.46|10134.49|10134.49|0
1652082080000|2022-05-09 07:41:20|10134.07|10134.07|10134.86|10134.86|10134.86|10134.86|10134.07|10134.07|0
1652082090000|2022-05-09 07:41:30|10135.84|10135.84|10136.29|10136.29|10136.29|10136.29|10135.6|10135.6|0
1652082100000|2022-05-09 07:41:40|10135.35|10135.35|10139.79|10139.79|10139.79|10139.79|10135.35|10135.35|0
1652082110000|2022-05-09 07:41:50|10139.32|10139.32|10139.32|10139.32|10139.79|10139.79|10139.32|10139.32|0
1652082120000|2022-05-09 07:42:00|10138.37|10138.37|10138.85|10138.85|10138.85|10138.85|10138.37|10138.37|0
1652082130000|2022-05-09 07:42:10|10138.59|10138.59|10138.7|10138.7|10138.7|10138.7|10138.59|10138.59|0
1652082140000|2022-05-09 07:42:20|10138.23|10138.23|10137.66|10137.66|10138.23|10138.23|10137.25|10137.25|0
1652082150000|2022-05-09 07:42:30|10136.86|10136.86|10136.45|10136.45|10137.04|10137.04|10136.45|10136.45|0
1652082160000|2022-05-09 07:42:40|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1652082170000|2022-05-09 07:42:50|10137.83|10137.83|10138.01|10138.01|10138.01|10138.01|10137.83|10137.83|0
1652082180000|2022-05-09 07:43:00|10139.43|10139.43|10139.43|10139.43|10139.43|10139.43|10139.43|10139.43|0
1652082190000|2022-05-09 07:43:10|10139.11|10139.11|10140.37|10140.37|10141.95|10141.95|10139.11|10139.11|0
1652082200000|2022-05-09 07:43:20|10141.79|10141.79|10141.52|10141.52|10141.79|10141.79|10140.57|10140.57|0
1652082210000|2022-05-09 07:43:30|10141.75|10141.75|10143.17|10143.17|10143.17|10143.17|10141.75|10141.75|0
1652082220000|2022-05-09 07:43:40|10142.7|10142.7|10142.22|10142.22|10142.7|10142.7|10142.22|10142.22|0
1652082240000|2022-05-09 07:44:00|10142.05|10142.05|10139.62|10139.62|10142.05|10142.05|10139.62|10139.62|0
1652082250000|2022-05-09 07:44:10|10140.02|10140.02|10140.73|10140.73|10141.67|10141.67|10140.02|10140.02|0
1652082260000|2022-05-09 07:44:20|10141.2|10141.2|10140.54|10140.54|10141.2|10141.2|10140.54|10140.54|0
1652082290000|2022-05-09 07:44:50|10140.29|10140.29|10139.54|10139.54|10140.29|10140.29|10139.54|10139.54|0
1652082300000|2022-05-09 07:45:00|10141.43|10141.43|10142.02|10142.02|10142.02|10142.02|10140.6|10140.6|0
1652082310000|2022-05-09 07:45:10|10142.28|10142.28|10143.01|10143.01|10143.01|10143.01|10142.07|10142.07|0
1652082320000|2022-05-09 07:45:20|10141.59|10141.59|10141.12|10141.12|10141.59|10141.59|10141.12|10141.12|0
1652082330000|2022-05-09 07:45:30|10141.01|10141.01|10140.24|10140.24|10141.01|10141.01|10139.68|10139.68|0
1652082340000|2022-05-09 07:45:40|10138.82|10138.82|10139.29|10139.29|10139.29|10139.29|10138.35|10138.35|0
1652082350000|2022-05-09 07:45:50|10139.71|10139.71|10139.71|10139.71|10139.71|10139.71|10139.71|10139.71|0
1652082370000|2022-05-09 07:46:10|10139.91|10139.91|10139.98|10139.98|10140.1|10140.1|10139.91|10139.91|0
1652082380000|2022-05-09 07:46:20|10140.93|10140.93|10142.02|10142.02|10142.02|10142.02|10140.93|10140.93|0
1652082390000|2022-05-09 07:46:30|10142.52|10142.52|10142.8|10142.8|10142.8|10142.8|10142.52|10142.52|0
1652082400000|2022-05-09 07:46:40|10143.29|10143.29|10142.9|10142.9|10145.32|10145.32|10142.9|10142.9|0
1652082410000|2022-05-09 07:46:50|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|0
1652082420000|2022-05-09 07:47:00|10142.56|10142.56|10142.1|10142.1|10142.56|10142.56|10142.1|10142.1|0
1652082430000|2022-05-09 07:47:10|10141.85|10141.85|10141.59|10141.59|10141.85|10141.85|10141.59|10141.59|0
1652082440000|2022-05-09 07:47:20|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|10141.87|0
1652082450000|2022-05-09 07:47:30|10141.67|10141.67|10141.46|10141.46|10141.67|10141.67|10141.46|10141.46|0
1652082470000|2022-05-09 07:47:50|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|0
1652082490000|2022-05-09 07:48:10|10141.73|10141.73|10141.47|10141.47|10141.73|10141.73|10141.47|10141.47|0
1652082500000|2022-05-09 07:48:20|10142.45|10142.45|10142.45|10142.45|10142.45|10142.45|10142.45|10142.45|0
1652082510000|2022-05-09 07:48:30|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|10141.93|0
1652082530000|2022-05-09 07:48:50|10141.82|10141.82|10142.1|10142.1|10142.1|10142.1|10141.82|10141.82|0
1652082540000|2022-05-09 07:49:00|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|10143.04|0
1652082550000|2022-05-09 07:49:10|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|0
1652082560000|2022-05-09 07:49:20|10142.71|10142.71|10141.29|10141.29|10142.71|10142.71|10141.29|10141.29|0
1652082570000|2022-05-09 07:49:30|10141.98|10141.98|10141.46|10141.46|10141.98|10141.98|10141.46|10141.46|0
1652082580000|2022-05-09 07:49:40|10139.51|10139.51|10139.01|10139.01|10139.51|10139.51|10139.01|10139.01|0
1652082590000|2022-05-09 07:49:50|10138.66|10138.66|10139.77|10139.77|10139.77|10139.77|10137.34|10137.34|0
1652082600000|2022-05-09 07:50:00|10140.24|10140.24|10141.02|10141.02|10141.02|10141.02|10140.24|10140.24|0
1652082610000|2022-05-09 07:50:10|10140.62|10140.62|10140.55|10140.55|10140.62|10140.62|10140.55|10140.55|0
1652082620000|2022-05-09 07:50:20|10139.6|10139.6|10139.6|10139.6|10139.6|10139.6|10139.6|10139.6|0
1652082640000|2022-05-09 07:50:40|10139.13|10139.13|10139.3|10139.3|10140.28|10140.28|10139.13|10139.13|0
1652082650000|2022-05-09 07:50:50|10139.51|10139.51|10139.51|10139.51|10139.51|10139.51|10139.51|10139.51|0
1652082660000|2022-05-09 07:51:00|10139.21|10139.21|10138.98|10138.98|10139.21|10139.21|10138.98|10138.98|0
1652082670000|2022-05-09 07:51:10|10137.56|10137.56|10132.91|10132.91|10138.03|10138.03|10132.91|10132.91|0
1652082680000|2022-05-09 07:51:20|10132.05|10132.05|10130.1|10130.1|10132.05|10132.05|10130.1|10130.1|0
1652082700000|2022-05-09 07:51:40|10129.41|10129.41|10127.95|10127.95|10130.83|10130.83|10127.95|10127.95|0
1652082710000|2022-05-09 07:51:50|10126.73|10126.73|10125.68|10125.68|10126.73|10126.73|10125.27|10125.27|0
1652082720000|2022-05-09 07:52:00|10126.15|10126.15|10126.15|10126.15|10126.15|10126.15|10126.15|10126.15|0
1652082740000|2022-05-09 07:52:20|10126.02|10126.02|10125.15|10125.15|10126.49|10126.49|10125.15|10125.15|0
1652082750000|2022-05-09 07:52:30|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|0
1652082760000|2022-05-09 07:52:40|10126.83|10126.83|10126.83|10126.83|10126.83|10126.83|10125.85|10125.85|0
1652082770000|2022-05-09 07:52:50|10123.11|10123.11|10124.03|10124.03|10124.03|10124.03|10122.61|10122.61|0
1652082780000|2022-05-09 07:53:00|10123.64|10123.64|10122.71|10122.71|10125.35|10125.35|10122.71|10122.71|0
1652082790000|2022-05-09 07:53:10|10122.45|10122.45|10119.27|10119.27|10122.45|10122.45|10119.27|10119.27|0
1652082800000|2022-05-09 07:53:20|10119.04|10119.04|10118.04|10118.04|10119.04|10119.04|10117.85|10117.85|0
1652082810000|2022-05-09 07:53:30|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|10118.98|0
1652082820000|2022-05-09 07:53:40|10119.46|10119.46|10117.79|10117.79|10119.46|10119.46|10117.79|10117.79|0
1652082840000|2022-05-09 07:54:00|10113.4|10113.4|10111.66|10111.66|10113.4|10113.4|10111.66|10111.66|0
1652082850000|2022-05-09 07:54:10|10111.46|10111.46|10109.5|10109.5|10111.46|10111.46|10109.5|10109.5|0
1652082860000|2022-05-09 07:54:20|10108.52|10108.52|10107.55|10107.55|10109.5|10109.5|10107.55|10107.55|0
1652082870000|2022-05-09 07:54:30|10107.62|10107.62|10107.47|10107.47|10107.62|10107.62|10107.47|10107.47|0
1652082880000|2022-05-09 07:54:40|10107.78|10107.78|10105.6|10105.6|10107.95|10107.95|10105.6|10105.6|0
1652082890000|2022-05-09 07:54:50|10106.57|10106.57|10105.44|10105.44|10106.57|10106.57|10105.44|10105.44|0
1652082900000|2022-05-09 07:55:00|10105.56|10105.56|10104.69|10104.69|10105.56|10105.56|10104.69|10104.69|0
1652082910000|2022-05-09 07:55:10|10105.53|10105.53|10105.11|10105.11|10105.53|10105.53|10105.11|10105.11|0
1652082920000|2022-05-09 07:55:20|10106.53|10106.53|10105.58|10105.58|10106.53|10106.53|10105.58|10105.58|0
1652082930000|2022-05-09 07:55:30|10106.06|10106.06|10106.4|10106.4|10106.4|10106.4|10106.06|10106.06|0
1652082940000|2022-05-09 07:55:40|10106.07|10106.07|10105.28|10105.28|10106.07|10106.07|10105.28|10105.28|0
1652082950000|2022-05-09 07:55:50|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|0
1652082960000|2022-05-09 07:56:00|10105.23|10105.23|10103.47|10103.47|10105.49|10105.49|10103.47|10103.47|0
1652082970000|2022-05-09 07:56:10|10103.36|10103.36|10102.97|10102.97|10103.36|10103.36|10102.97|10102.97|0
1652082980000|2022-05-09 07:56:20|10102|10102|10102.35|10102.35|10102.35|10102.35|10101.75|10101.75|0
1652082990000|2022-05-09 07:56:30|10101.88|10101.88|10100.63|10100.63|10102.01|10102.01|10100.63|10100.63|0
1652083000000|2022-05-09 07:56:40|10100.55|10100.55|10099.82|10099.82|10100.75|10100.75|10099.76|10099.76|0
1652083010000|2022-05-09 07:56:50|10098.85|10098.85|10097.8|10097.8|10098.85|10098.85|10097.8|10097.8|0
1652083020000|2022-05-09 07:57:00|10097.74|10097.74|10097.02|10097.02|10098.21|10098.21|10097.02|10097.02|0
1652083050000|2022-05-09 07:57:30|10096.67|10096.67|10095.44|10095.44|10096.67|10096.67|10095.44|10095.44|0
1652083060000|2022-05-09 07:57:40|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|0
1652083070000|2022-05-09 07:57:50|10094.33|10094.33|10095.02|10095.02|10095.02|10095.02|10094.33|10094.33|0
1652083080000|2022-05-09 07:58:00|10095.88|10095.88|10095.88|10095.88|10095.88|10095.88|10095.88|10095.88|0
1652083090000|2022-05-09 07:58:10|10095.71|10095.71|10096.66|10096.66|10096.66|10096.66|10095.71|10095.71|0
1652083100000|2022-05-09 07:58:20|10095.47|10095.47|10092.77|10092.77|10095.47|10095.47|10092.77|10092.77|0
1652083110000|2022-05-09 07:58:30|10092.45|10092.45|10088.16|10088.16|10092.45|10092.45|10088.16|10088.16|0
1652083120000|2022-05-09 07:58:40|10087.12|10087.12|10083.62|10083.62|10087.12|10087.12|10083.46|10083.46|0
1652083130000|2022-05-09 07:58:50|10081.66|10081.66|10079.77|10079.77|10081.66|10081.66|10078.22|10078.22|0
1652083140000|2022-05-09 07:59:00|10079.3|10079.3|10078.12|10078.12|10079.3|10079.3|10077.89|10077.89|0
1652083150000|2022-05-09 07:59:10|10078.23|10078.23|10078.12|10078.12|10078.23|10078.23|10077.89|10077.89|0
1652083160000|2022-05-09 07:59:20|10078.46|10078.46|10077.35|10077.35|10078.46|10078.46|10077.35|10077.35|0
1652083170000|2022-05-09 07:59:30|10076.57|10076.57|10076.57|10076.57|10076.57|10076.57|10076.57|10076.57|0
1652083180000|2022-05-09 07:59:40|10077.05|10077.05|10076.1|10076.1|10077.63|10077.63|10076.1|10076.1|0
1652083190000|2022-05-09 07:59:50|10075.63|10075.63|10076.88|10076.88|10076.88|10076.88|10074.89|10074.89|0
1652083200000|2022-05-09 08:00:00|10077.85|10077.85|10077.85|10077.85|10077.85|10077.85|10077.85|10077.85|0
1652083210000|2022-05-09 08:00:10|10077.38|10077.38|10077.54|10077.54|10077.54|10077.54|10077.38|10077.38|0
1652083220000|2022-05-09 08:00:20|10077.46|10077.46|10078.4|10078.4|10078.4|10078.4|10077.31|10077.31|0
1652083230000|2022-05-09 08:00:30|10078.92|10078.92|10078.92|10078.92|10078.92|10078.92|10078.92|10078.92|0
1652083240000|2022-05-09 08:00:40|10079.34|10079.34|10079.2|10079.2|10079.34|10079.34|10079.2|10079.2|0
1652083250000|2022-05-09 08:00:50|10078.73|10078.73|10078.81|10078.81|10078.81|10078.81|10077.86|10077.86|0
1652083260000|2022-05-09 08:01:00|10079.33|10079.33|10079.8|10079.8|10079.8|10079.8|10079.33|10079.33|0
1652083270000|2022-05-09 08:01:10|10079.57|10079.57|10079.8|10079.8|10079.8|10079.8|10079.57|10079.57|0
1652083280000|2022-05-09 08:01:20|10079.57|10079.57|10079.32|10079.32|10079.57|10079.57|10079.32|10079.32|0
1652083290000|2022-05-09 08:01:30|10078.34|10078.34|10078.44|10078.44|10078.44|10078.44|10078.34|10078.34|0
1652083300000|2022-05-09 08:01:40|10078.65|10078.65|10078.81|10078.81|10078.81|10078.81|10078.65|10078.65|0
1652083310000|2022-05-09 08:01:50|10078.03|10078.03|10077.93|10077.93|10078.03|10078.03|10077.78|10077.78|0
1652083320000|2022-05-09 08:02:00|10078.41|10078.41|10077.43|10077.43|10078.41|10078.41|10077.43|10077.43|0
1652083340000|2022-05-09 08:02:20|10077.08|10077.08|10073.27|10073.27|10077.08|10077.08|10073.27|10073.27|0
1652083350000|2022-05-09 08:02:30|10072.32|10072.32|10071.23|10071.23|10072.32|10072.32|10071.23|10071.23|0
1652083360000|2022-05-09 08:02:40|10071.7|10071.7|10071.7|10071.7|10071.7|10071.7|10071.7|10071.7|0
1652083370000|2022-05-09 08:02:50|10070.73|10070.73|10067.94|10067.94|10070.73|10070.73|10067.94|10067.94|0
1652083380000|2022-05-09 08:03:00|10068.2|10068.2|10068.2|10068.2|10068.2|10068.2|10067.22|10067.22|0
1652083390000|2022-05-09 08:03:10|10067.7|10067.7|10066.46|10066.46|10067.7|10067.7|10066.46|10066.46|0
1652083400000|2022-05-09 08:03:20|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|10066.46|10066.46|0
1652083430000|2022-05-09 08:03:50|10066.09|10066.09|10066.77|10066.77|10066.77|10066.77|10066.09|10066.09|0
1652083450000|2022-05-09 08:04:10|10066.43|10066.43|10066.56|10066.56|10066.56|10066.56|10065.61|10065.61|0
1652083460000|2022-05-09 08:04:20|10066.36|10066.36|10063.95|10063.95|10066.36|10066.36|10062.49|10062.49|0
1652083470000|2022-05-09 08:04:30|10064.93|10064.93|10066.04|10066.04|10066.04|10066.04|10064.93|10064.93|0
1652083480000|2022-05-09 08:04:40|10066.52|10066.52|10068.93|10068.93|10068.98|10068.98|10066.52|10066.52|0
1652083490000|2022-05-09 08:04:50|10067.96|10067.96|10068.84|10068.84|10068.9|10068.9|10067.96|10067.96|0
1652083520000|2022-05-09 08:05:20|10067.86|10067.86|10065.2|10065.2|10067.86|10067.86|10064.79|10064.79|0
1652083530000|2022-05-09 08:05:30|10065.68|10065.68|10064.32|10064.32|10065.68|10065.68|10064.32|10064.32|0
1652083540000|2022-05-09 08:05:40|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|10063.92|0
1652083550000|2022-05-09 08:05:50|10063.76|10063.76|10067.2|10067.2|10067.2|10067.2|10063.76|10063.76|0
1652083560000|2022-05-09 08:06:00|10067.09|10067.09|10067.88|10067.88|10068.35|10068.35|10067.09|10067.09|0
1652083570000|2022-05-09 08:06:10|10068.15|10068.15|10068.94|10068.94|10069.1|10069.1|10068.15|10068.15|0
1652083580000|2022-05-09 08:06:20|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|10068.64|0
1652083590000|2022-05-09 08:06:30|10068.41|10068.41|10068.98|10068.98|10068.98|10068.98|10068.41|10068.41|0
1652083620000|2022-05-09 08:07:00|10068.25|10068.25|10068.04|10068.04|10068.25|10068.25|10067.52|10067.52|0
1652083630000|2022-05-09 08:07:10|10067.94|10067.94|10069.09|10069.09|10069.09|10069.09|10067.13|10067.13|0
1652083640000|2022-05-09 08:07:20|10068.83|10068.83|10069.1|10069.1|10069.1|10069.1|10068.4|10068.4|0
1652083650000|2022-05-09 08:07:30|10069.45|10069.45|10070.45|10070.45|10070.65|10070.65|10069.45|10069.45|0
1652083660000|2022-05-09 08:07:40|10070.78|10070.78|10071.02|10071.02|10071.02|10071.02|10070.78|10070.78|0
1652083670000|2022-05-09 08:07:50|10070.79|10070.79|10076.85|10076.85|10076.85|10076.85|10070.79|10070.79|0
1652083680000|2022-05-09 08:08:00|10076.77|10076.77|10074.89|10074.89|10076.85|10076.85|10074.66|10074.66|0
1652083690000|2022-05-09 08:08:10|10074.82|10074.82|10074.63|10074.63|10075.15|10075.15|10074.63|10074.63|0
1652083700000|2022-05-09 08:08:20|10075.61|10075.61|10076.15|10076.15|10076.15|10076.15|10075.36|10075.36|0
1652083710000|2022-05-09 08:08:30|10076.55|10076.55|10077.23|10077.23|10077.23|10077.23|10076.55|10076.55|0
1652083720000|2022-05-09 08:08:40|10077.31|10077.31|10076.29|10076.29|10077.31|10077.31|10076.29|10076.29|0
1652083730000|2022-05-09 08:08:50|10076.76|10076.76|10076.76|10076.76|10076.76|10076.76|10076.76|10076.76|0
1652083770000|2022-05-09 08:09:30|10075.92|10075.92|10076.13|10076.13|10076.13|10076.13|10075.92|10075.92|0
1652083780000|2022-05-09 08:09:40|10076.25|10076.25|10075.75|10075.75|10076.25|10076.25|10075.75|10075.75|0
1652083790000|2022-05-09 08:09:50|10075.4|10075.4|10075.09|10075.09|10075.4|10075.4|10075.09|10075.09|0
1652083800000|2022-05-09 08:10:00|10075.32|10075.32|10073.55|10073.55|10076.3|10076.3|10073.55|10073.55|0
1652083810000|2022-05-09 08:10:10|10073.17|10073.17|10073.3|10073.3|10073.55|10073.55|10073.17|10073.17|0
1652083820000|2022-05-09 08:10:20|10073.16|10073.16|10074.36|10074.36|10074.36|10074.36|10073.16|10073.16|0
1652083830000|2022-05-09 08:10:30|10074.35|10074.35|10074.35|10074.35|10074.35|10074.35|10074.35|10074.35|0
1652083840000|2022-05-09 08:10:40|10074.55|10074.55|10074.32|10074.32|10074.55|10074.55|10074.32|10074.32|0
1652083860000|2022-05-09 08:11:00|10073.92|10073.92|10073.87|10073.87|10073.92|10073.92|10073.52|10073.52|0
1652083870000|2022-05-09 08:11:10|10073.52|10073.52|10073.75|10073.75|10073.75|10073.75|10073.52|10073.52|0
1652083880000|2022-05-09 08:11:20|10075.17|10075.17|10074.7|10074.7|10075.17|10075.17|10074.7|10074.7|0
1652083890000|2022-05-09 08:11:30|10074.5|10074.5|10074.5|10074.5|10074.5|10074.5|10074.5|10074.5|0
1652083900000|2022-05-09 08:11:40|10074.17|10074.17|10073.22|10073.22|10074.17|10074.17|10073.22|10073.22|0
1652083910000|2022-05-09 08:11:50|10073.08|10073.08|10071.44|10071.44|10073.08|10073.08|10071.44|10071.44|0
1652083920000|2022-05-09 08:12:00|10071.18|10071.18|10070.5|10070.5|10071.18|10071.18|10070.5|10070.5|0
1652083930000|2022-05-09 08:12:10|10070.25|10070.25|10067.19|10067.19|10070.25|10070.25|10067.19|10067.19|0
1652083950000|2022-05-09 08:12:30|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|10067.07|0
1652083960000|2022-05-09 08:12:40|10065.65|10065.65|10065.01|10065.01|10065.65|10065.65|10064.62|10064.62|0
1652083970000|2022-05-09 08:12:50|10064.9|10064.9|10061.4|10061.4|10064.9|10064.9|10061.4|10061.4|0
1652083980000|2022-05-09 08:13:00|10061.02|10061.02|10062.39|10062.39|10062.39|10062.39|10061.02|10061.02|0
1652083990000|2022-05-09 08:13:10|10061.42|10061.42|10060|10060|10061.42|10061.42|10060|10060|0
1652084000000|2022-05-09 08:13:20|10059.69|10059.69|10059.57|10059.57|10060|10060|10059.57|10059.57|0
1652084010000|2022-05-09 08:13:30|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|10060.04|0
1652084020000|2022-05-09 08:13:40|10059.2|10059.2|10059.51|10059.51|10059.67|10059.67|10059.2|10059.2|0
1652084030000|2022-05-09 08:13:50|10059.2|10059.2|10059.51|10059.51|10059.51|10059.51|10059.2|10059.2|0
1652084040000|2022-05-09 08:14:00|10059.2|10059.2|10059.66|10059.66|10059.66|10059.66|10059.2|10059.2|0
1652084060000|2022-05-09 08:14:20|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|0
1652084070000|2022-05-09 08:14:30|10059.62|10059.62|10059.75|10059.75|10060.5|10060.5|10059.51|10059.51|0
1652084080000|2022-05-09 08:14:40|10060.15|10060.15|10060.05|10060.05|10060.22|10060.22|10059.24|10059.24|0
1652084090000|2022-05-09 08:14:50|10060.65|10060.65|10060.28|10060.28|10060.85|10060.85|10060.28|10060.28|0
1652084100000|2022-05-09 08:15:00|10060.55|10060.55|10057.96|10057.96|10060.55|10060.55|10057.96|10057.96|0
1652084110000|2022-05-09 08:15:10|10057.89|10057.89|10057.89|10057.89|10057.89|10057.89|10057.89|10057.89|0
1652084120000|2022-05-09 08:15:20|10058.09|10058.09|10057.74|10057.74|10058.09|10058.09|10057.74|10057.74|0
1652084130000|2022-05-09 08:15:30|10057.53|10057.53|10050.39|10050.39|10057.53|10057.53|10050.39|10050.39|0
1652084140000|2022-05-09 08:15:40|10050.26|10050.26|10049.79|10049.79|10050.61|10050.61|10049.67|10049.67|0
1652084150000|2022-05-09 08:15:50|10049.53|10049.53|10048.04|10048.04|10049.53|10049.53|10048.04|10048.04|0
1652084160000|2022-05-09 08:16:00|10047.56|10047.56|10046.3|10046.3|10047.56|10047.56|10046.04|10046.04|0
1652084170000|2022-05-09 08:16:10|10045.8|10045.8|10045.64|10045.64|10046.36|10046.36|10045.64|10045.64|0
1652084180000|2022-05-09 08:16:20|10045.85|10045.85|10046.73|10046.73|10046.73|10046.73|10045.85|10045.85|0
1652084190000|2022-05-09 08:16:30|10046.5|10046.5|10052.01|10052.01|10052.01|10052.01|10046.5|10046.5|0
1652084200000|2022-05-09 08:16:40|10052.25|10052.25|10052.8|10052.8|10053.57|10053.57|10052.25|10052.25|0
1652084210000|2022-05-09 08:16:50|10052.74|10052.74|10052.88|10052.88|10052.88|10052.88|10052.55|10052.55|0
1652084220000|2022-05-09 08:17:00|10053.05|10053.05|10054.3|10054.3|10054.3|10054.3|10053.05|10053.05|0
1652084230000|2022-05-09 08:17:10|10054.5|10054.5|10054.08|10054.08|10054.5|10054.5|10054.08|10054.08|0
1652084240000|2022-05-09 08:17:20|10053.1|10053.1|10053.6|10053.6|10053.66|10053.66|10053.1|10053.1|0
1652084250000|2022-05-09 08:17:30|10053.12|10053.12|10052.55|10052.55|10053.12|10053.12|10052.55|10052.55|0
1652084260000|2022-05-09 08:17:40|10052.53|10052.53|10052.3|10052.3|10052.53|10052.53|10052.19|10052.19|0
1652084270000|2022-05-09 08:17:50|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|0
1652084280000|2022-05-09 08:18:00|10052.93|10052.93|10053.16|10053.16|10053.16|10053.16|10052.93|10052.93|0
1652084290000|2022-05-09 08:18:10|10051.75|10051.75|10050.8|10050.8|10051.75|10051.75|10050.8|10050.8|0
1652084300000|2022-05-09 08:18:20|10051.27|10051.27|10051.97|10051.97|10051.97|10051.97|10051.02|10051.02|0
1652084310000|2022-05-09 08:18:30|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|0
1652084320000|2022-05-09 08:18:40|10051.6|10051.6|10047.56|10047.56|10051.6|10051.6|10047.56|10047.56|0
1652084330000|2022-05-09 08:18:50|10046.78|10046.78|10046.73|10046.73|10046.78|10046.78|10046.52|10046.52|0
1652084340000|2022-05-09 08:19:00|10046.99|10046.99|10046.62|10046.62|10046.99|10046.99|10046.62|10046.62|0
1652084360000|2022-05-09 08:19:20|10047.09|10047.09|10049.27|10049.27|10049.27|10049.27|10047.09|10047.09|0
1652084370000|2022-05-09 08:19:30|10048.32|10048.32|10049.69|10049.69|10049.69|10049.69|10048.32|10048.32|0
1652084380000|2022-05-09 08:19:40|10049.44|10049.44|10048.96|10048.96|10049.44|10049.44|10048.96|10048.96|0
1652084410000|2022-05-09 08:20:10|10049.08|10049.08|10047.99|10047.99|10049.08|10049.08|10047.99|10047.99|0
1652084420000|2022-05-09 08:20:20|10048.1|10048.1|10048.06|10048.06|10048.1|10048.1|10047.87|10047.87|0
1652084450000|2022-05-09 08:20:50|10049.48|10049.48|10049.35|10049.35|10049.48|10049.48|10049.35|10049.35|0
1652084460000|2022-05-09 08:21:00|10049.78|10049.78|10049.78|10049.78|10049.78|10049.78|10049.78|10049.78|0
1652084470000|2022-05-09 08:21:10|10049.6|10049.6|10048.42|10048.42|10049.6|10049.6|10048.42|10048.42|0
1652084480000|2022-05-09 08:21:20|10048.31|10048.31|10046.6|10046.6|10048.31|10048.31|10046.6|10046.6|0
1652084490000|2022-05-09 08:21:30|10046.72|10046.72|10045.43|10045.43|10046.72|10046.72|10045.43|10045.43|0
1652084500000|2022-05-09 08:21:40|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|0
1652084510000|2022-05-09 08:21:50|10045.73|10045.73|10046.03|10046.03|10046.03|10046.03|10045.73|10045.73|0
1652084520000|2022-05-09 08:22:00|10045.88|10045.88|10044.33|10044.33|10045.88|10045.88|10044.08|10044.08|0
1652084530000|2022-05-09 08:22:10|10044.68|10044.68|10044.21|10044.21|10044.68|10044.68|10044.21|10044.21|0
1652084550000|2022-05-09 08:22:30|10043.89|10043.89|10044|10044|10044.13|10044.13|10043.89|10043.89|0
1652084560000|2022-05-09 08:22:40|10043.53|10043.53|10043.37|10043.37|10043.53|10043.53|10043.37|10043.37|0
1652084570000|2022-05-09 08:22:50|10043.21|10043.21|10043.32|10043.32|10043.76|10043.76|10043.21|10043.21|0
1652084580000|2022-05-09 08:23:00|10043.49|10043.49|10041.12|10041.12|10043.49|10043.49|10041.12|10041.12|0
1652084590000|2022-05-09 08:23:10|10040.65|10040.65|10039.68|10039.68|10040.65|10040.65|10039.68|10039.68|0
1652084600000|2022-05-09 08:23:20|10039.2|10039.2|10039.2|10039.2|10039.2|10039.2|10039.2|10039.2|0
1652084610000|2022-05-09 08:23:30|10039.25|10039.25|10037.96|10037.96|10039.99|10039.99|10037.96|10037.96|0
1652084620000|2022-05-09 08:23:40|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|0
1652084630000|2022-05-09 08:23:50|10039.78|10039.78|10039.24|10039.24|10039.78|10039.78|10039.24|10039.24|0
1652084640000|2022-05-09 08:24:00|10039.01|10039.01|10039.31|10039.31|10039.31|10039.31|10038.15|10038.15|0
1652084650000|2022-05-09 08:24:10|10039.1|10039.1|10039.43|10039.43|10039.43|10039.43|10039.1|10039.1|0
1652084660000|2022-05-09 08:24:20|10039.6|10039.6|10039.6|10039.6|10039.6|10039.6|10039.6|10039.6|0
1652084670000|2022-05-09 08:24:30|10038.65|10038.65|10038.45|10038.45|10038.65|10038.65|10038.33|10038.33|0
1652084680000|2022-05-09 08:24:40|10038.1|10038.1|10035.62|10035.62|10038.1|10038.1|10035.62|10035.62|0
1652084690000|2022-05-09 08:24:50|10034.84|10034.84|10034.96|10034.96|10034.96|10034.96|10034.84|10034.84|0
1652084700000|2022-05-09 08:25:00|10034.84|10034.84|10035.13|10035.13|10035.56|10035.56|10034.61|10034.61|0
1652084720000|2022-05-09 08:25:20|10034.97|10034.97|10035.13|10035.13|10035.13|10035.13|10034.97|10034.97|0
1652084730000|2022-05-09 08:25:30|10034.97|10034.97|10035.9|10035.9|10035.9|10035.9|10034.97|10034.97|0
1652084740000|2022-05-09 08:25:40|10037.86|10037.86|10038.74|10038.74|10038.74|10038.74|10037.86|10037.86|0
1652084760000|2022-05-09 08:26:00|10038.54|10038.54|10038.39|10038.39|10038.54|10038.54|10038.15|10038.15|0
1652084770000|2022-05-09 08:26:10|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.65|10038.65|0
1652084780000|2022-05-09 08:26:20|10038.65|10038.65|10038.82|10038.82|10038.82|10038.82|10038.65|10038.65|0
1652084790000|2022-05-09 08:26:30|10038.97|10038.97|10037.13|10037.13|10038.97|10038.97|10037.13|10037.13|0
1652084800000|2022-05-09 08:26:40|10036.19|10036.19|10031.54|10031.54|10036.19|10036.19|10031.54|10031.54|0
1652084810000|2022-05-09 08:26:50|10031.35|10031.35|10031.29|10031.29|10031.35|10031.35|10030.82|10030.82|0
1652084820000|2022-05-09 08:27:00|10031.22|10031.22|10032.24|10032.24|10032.24|10032.24|10030.72|10030.72|0
1652084830000|2022-05-09 08:27:10|10032.5|10032.5|10030.13|10030.13|10032.5|10032.5|10030.13|10030.13|0
1652084840000|2022-05-09 08:27:20|10029.63|10029.63|10029.75|10029.75|10029.75|10029.75|10029.63|10029.63|0
1652084850000|2022-05-09 08:27:30|10029.64|10029.64|10029.07|10029.07|10029.64|10029.64|10029.07|10029.07|0
1652084860000|2022-05-09 08:27:40|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|0
1652084870000|2022-05-09 08:27:50|10028.69|10028.69|10028.69|10028.69|10028.69|10028.69|10028.69|10028.69|0
1652084880000|2022-05-09 08:28:00|10029.67|10029.67|10028.96|10028.96|10030.54|10030.54|10028.96|10028.96|0
1652084890000|2022-05-09 08:28:10|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|0
1652084900000|2022-05-09 08:28:20|10029.94|10029.94|10029.82|10029.82|10029.94|10029.94|10029.82|10029.82|0
1652084910000|2022-05-09 08:28:30|10029.62|10029.62|10031.38|10031.38|10031.69|10031.69|10029.62|10029.62|0
1652084920000|2022-05-09 08:28:40|10031.29|10031.29|10033.24|10033.24|10033.24|10033.24|10031.29|10031.29|0
1652084940000|2022-05-09 08:29:00|10034.21|10034.21|10029.81|10029.81|10034.26|10034.26|10029.81|10029.81|0
1652084950000|2022-05-09 08:29:10|10030.02|10030.02|10030.49|10030.49|10030.49|10030.49|10030.02|10030.02|0
1652084960000|2022-05-09 08:29:20|10030.44|10030.44|10030.25|10030.25|10030.44|10030.44|10030.25|10030.25|0
1652084970000|2022-05-09 08:29:30|10030.48|10030.48|10030.18|10030.18|10030.48|10030.48|10030.18|10030.18|0
1652084980000|2022-05-09 08:29:40|10029.93|10029.93|10030.23|10030.23|10030.23|10030.23|10029.93|10029.93|0
1652084990000|2022-05-09 08:29:50|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|0
1652085000000|2022-05-09 08:30:00|10029.76|10029.76|10029.5|10029.5|10029.76|10029.76|10029.5|10029.5|0
1652085020000|2022-05-09 08:30:20|10029.62|10029.62|10032.17|10032.17|10032.29|10032.29|10029.62|10029.62|0
1652085040000|2022-05-09 08:30:40|10032.58|10032.58|10031.63|10031.63|10032.58|10032.58|10031.63|10031.63|0
1652085050000|2022-05-09 08:30:50|10031.71|10031.71|10029.36|10029.36|10031.71|10031.71|10029.36|10029.36|0
1652085060000|2022-05-09 08:31:00|10029.63|10029.63|10029.16|10029.16|10029.63|10029.63|10029.16|10029.16|0
1652085070000|2022-05-09 08:31:10|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|0
1652085080000|2022-05-09 08:31:20|10029.5|10029.5|10029.8|10029.8|10030.93|10030.93|10028.38|10028.38|0
1652085090000|2022-05-09 08:31:30|10031.22|10031.22|10030.27|10030.27|10031.22|10031.22|10029.32|10029.32|0
1652085100000|2022-05-09 08:31:40|10031.22|10031.22|10030.27|10030.27|10031.22|10031.22|10029.8|10029.8|0
1652085110000|2022-05-09 08:31:50|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|10031.22|0
1652085120000|2022-05-09 08:32:00|10031.06|10031.06|10032.04|10032.04|10032.04|10032.04|10031.06|10031.06|0
1652085130000|2022-05-09 08:32:10|10031.79|10031.79|10031.22|10031.22|10031.79|10031.79|10031.07|10031.07|0
1652085140000|2022-05-09 08:32:20|10031.69|10031.69|10033.49|10033.49|10033.49|10033.49|10029.58|10029.58|0
1652085150000|2022-05-09 08:32:30|10033.28|10033.28|10030.08|10030.08|10033.28|10033.28|10030.08|10030.08|0
1652085160000|2022-05-09 08:32:40|10031.5|10031.5|10031.38|10031.38|10031.5|10031.5|10031.38|10031.38|0
1652085180000|2022-05-09 08:33:00|10031.15|10031.15|10029.7|10029.7|10031.15|10031.15|10029.7|10029.7|0
1652085200000|2022-05-09 08:33:20|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|10029.58|0
1652085220000|2022-05-09 08:33:40|10028.95|10028.95|10028.64|10028.64|10028.95|10028.95|10028.64|10028.64|0
1652085230000|2022-05-09 08:33:50|10027.61|10027.61|10025.38|10025.38|10027.61|10027.61|10025.12|10025.12|0
1652085240000|2022-05-09 08:34:00|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|10025.85|0
1652085250000|2022-05-09 08:34:10|10025.38|10025.38|10025.11|10025.11|10025.38|10025.38|10025.11|10025.11|0
1652085260000|2022-05-09 08:34:20|10024.14|10024.14|10023.77|10023.77|10024.14|10024.14|10023.77|10023.77|0
1652085270000|2022-05-09 08:34:30|10023.65|10023.65|10023.18|10023.18|10024.13|10024.13|10023.18|10023.18|0
1652085280000|2022-05-09 08:34:40|10022.2|10022.2|10019.81|10019.81|10022.2|10022.2|10019.81|10019.81|0
1652085290000|2022-05-09 08:34:50|10019.76|10019.76|10021.27|10021.27|10021.27|10021.27|10019.38|10019.38|0
1652085300000|2022-05-09 08:35:00|10020.52|10020.52|10017.33|10017.33|10020.52|10020.52|10017.33|10017.33|0
1652085310000|2022-05-09 08:35:10|10017.21|10017.21|10016.23|10016.23|10017.21|10017.21|10016.23|10016.23|0
1652085340000|2022-05-09 08:35:40|10016.64|10016.64|10015.1|10015.1|10017.21|10017.21|10015.1|10015.1|0
1652085350000|2022-05-09 08:35:50|10014.89|10014.89|10015.01|10015.01|10015.01|10015.01|10014.89|10014.89|0
1652085360000|2022-05-09 08:36:00|10014.67|10014.67|10014.88|10014.88|10015.01|10015.01|10014.49|10014.49|0
1652085370000|2022-05-09 08:36:10|10014.56|10014.56|10014.05|10014.05|10014.88|10014.88|10013.93|10013.93|0
1652085380000|2022-05-09 08:36:20|10013.1|10013.1|10013.87|10013.87|10014.05|10014.05|10013.1|10013.1|0
1652085390000|2022-05-09 08:36:30|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|0
1652085400000|2022-05-09 08:36:40|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|10012.49|0
1652085410000|2022-05-09 08:36:50|10012.26|10012.26|10009.87|10009.87|10012.26|10012.26|10009.87|10009.87|0
1652085420000|2022-05-09 08:37:00|10009.98|10009.98|10009.65|10009.65|10009.98|10009.98|10009.65|10009.65|0
1652085430000|2022-05-09 08:37:10|10009.77|10009.77|10010.65|10010.65|10010.65|10010.65|10009.29|10009.29|0
1652085440000|2022-05-09 08:37:20|10010.44|10010.44|10010.95|10010.95|10011.39|10011.39|10009.97|10009.97|0
1652085460000|2022-05-09 08:37:40|10011.67|10011.67|10013.92|10013.92|10013.92|10013.92|10011.67|10011.67|0
1652085470000|2022-05-09 08:37:50|10013.81|10013.81|10012.54|10012.54|10013.81|10013.81|10012.34|10012.34|0
1652085490000|2022-05-09 08:38:10|10012.66|10012.66|10008.89|10008.89|10012.78|10012.78|10008.89|10008.89|0
1652085510000|2022-05-09 08:38:30|10009.22|10009.22|10006.67|10006.67|10009.22|10009.22|10006.67|10006.67|0
1652085520000|2022-05-09 08:38:40|10007.01|10007.01|10007.48|10007.48|10007.96|10007.96|10007.01|10007.01|0
1652085530000|2022-05-09 08:38:50|10007.01|10007.01|10007.01|10007.01|10007.01|10007.01|10005.12|10005.12|0
1652085540000|2022-05-09 08:39:00|10005.59|10005.59|10005.53|10005.53|10005.59|10005.59|10005.43|10005.43|0
1652085550000|2022-05-09 08:39:10|10006.95|10006.95|10009.94|10009.94|10009.94|10009.94|10006.95|10006.95|0
1652085560000|2022-05-09 08:39:20|10009.87|10009.87|10010.01|10010.01|10010.01|10010.01|10009.87|10009.87|0
1652085570000|2022-05-09 08:39:30|10009.83|10009.83|10009.52|10009.52|10010.94|10010.94|10009.52|10009.52|0
1652085590000|2022-05-09 08:39:50|10009.68|10009.68|10011.13|10011.13|10011.13|10011.13|10009.68|10009.68|0
1652085600000|2022-05-09 08:40:00|10010.97|10010.97|10011.08|10011.08|10011.08|10011.08|10010.97|10010.97|0
1652085610000|2022-05-09 08:40:10|10012.06|10012.06|10013.01|10013.01|10013.22|10013.22|10012.06|10012.06|0
1652085640000|2022-05-09 08:40:40|10013.03|10013.03|10013.19|10013.19|10013.19|10013.19|10013.03|10013.03|0
1652085650000|2022-05-09 08:40:50|10012.71|10012.71|10013.5|10013.5|10013.5|10013.5|10012.71|10012.71|0
1652085660000|2022-05-09 08:41:00|10014.45|10014.45|10015.18|10015.18|10015.25|10015.25|10014.45|10014.45|0
1652085670000|2022-05-09 08:41:10|10015.65|10015.65|10016.17|10016.17|10016.17|10016.17|10015.65|10015.65|0
1652085680000|2022-05-09 08:41:20|10017.15|10017.15|10016.63|10016.63|10017.15|10017.15|10016.63|10016.63|0
1652085690000|2022-05-09 08:41:30|10016.37|10016.37|10017.69|10017.69|10017.69|10017.69|10016.37|10016.37|0
1652085700000|2022-05-09 08:41:40|10020.62|10020.62|10022.1|10022.1|10022.1|10022.1|10020.62|10020.62|0
1652085710000|2022-05-09 08:41:50|10022.36|10022.36|10024.11|10024.11|10024.11|10024.11|10022.29|10022.29|0
1652085720000|2022-05-09 08:42:00|10024.53|10024.53|10025.26|10025.26|10025.26|10025.26|10024.53|10024.53|0
1652085730000|2022-05-09 08:42:10|10025.35|10025.35|10025.41|10025.41|10025.56|10025.56|10025.35|10025.35|0
1652085740000|2022-05-09 08:42:20|10024.44|10024.44|10026.74|10026.74|10026.74|10026.74|10024.44|10024.44|0
1652085750000|2022-05-09 08:42:30|10026.67|10026.67|10028.25|10028.25|10028.25|10028.25|10026.67|10026.67|0
1652085760000|2022-05-09 08:42:40|10029.67|10029.67|10029.67|10029.67|10029.67|10029.67|10029.67|10029.67|0
1652085770000|2022-05-09 08:42:50|10030.17|10030.17|10031.26|10031.26|10031.26|10031.26|10030.17|10030.17|0
1652085780000|2022-05-09 08:43:00|10031.76|10031.76|10033.68|10033.68|10033.7|10033.7|10031.76|10031.76|0
1652085790000|2022-05-09 08:43:10|10034.41|10034.41|10034.54|10034.54|10034.54|10034.54|10034.41|10034.41|0
1652085800000|2022-05-09 08:43:20|10034.8|10034.8|10037.16|10037.16|10037.16|10037.16|10034.8|10034.8|0
1652085810000|2022-05-09 08:43:30|10036.69|10036.69|10037|10037|10037|10037|10036.69|10036.69|0
1652085820000|2022-05-09 08:43:40|10037.09|10037.09|10037.58|10037.58|10037.58|10037.58|10037.09|10037.09|0
1652085850000|2022-05-09 08:44:10|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|10038.38|0
1652085860000|2022-05-09 08:44:20|10038.63|10038.63|10040.55|10040.55|10040.55|10040.55|10038.63|10038.63|0
1652085870000|2022-05-09 08:44:30|10040.8|10040.8|10041.46|10041.46|10041.7|10041.7|10040.8|10040.8|0
1652085880000|2022-05-09 08:44:40|10041.13|10041.13|10041.11|10041.11|10041.13|10041.13|10040.66|10040.66|0
1652085890000|2022-05-09 08:44:50|10041.58|10041.58|10041.58|10041.58|10041.58|10041.58|10041.58|10041.58|0
1652085900000|2022-05-09 08:45:00|10042|10042|10042.12|10042.12|10042.12|10042.12|10042|10042|0
1652085920000|2022-05-09 08:45:20|10041.92|10041.92|10042.25|10042.25|10042.25|10042.25|10041.92|10041.92|0
1652085930000|2022-05-09 08:45:30|10043.19|10043.19|10044.06|10044.06|10044.06|10044.06|10043.19|10043.19|0
1652085940000|2022-05-09 08:45:40|10044.45|10044.45|10047.86|10047.86|10047.86|10047.86|10044.45|10044.45|0
1652085950000|2022-05-09 08:45:50|10047.46|10047.46|10048.28|10048.28|10048.28|10048.28|10047.46|10047.46|0
1652085960000|2022-05-09 08:46:00|10048.75|10048.75|10048.75|10048.75|10048.75|10048.75|10048.75|10048.75|0
1652085980000|2022-05-09 08:46:20|10049.05|10049.05|10049.05|10049.05|10049.05|10049.05|10049.05|10049.05|0
1652085990000|2022-05-09 08:46:30|10048.98|10048.98|10051.55|10051.55|10051.55|10051.55|10048.98|10048.98|0
1652086000000|2022-05-09 08:46:40|10052.03|10052.03|10052.03|10052.03|10052.03|10052.03|10052.03|10052.03|0
1652086010000|2022-05-09 08:46:50|10052.19|10052.19|10052.25|10052.25|10052.25|10052.25|10052.19|10052.19|0
1652086020000|2022-05-09 08:47:00|10052.14|10052.14|10053.11|10053.11|10055.04|10055.04|10052.14|10052.14|0
1652086040000|2022-05-09 08:47:20|10053.59|10053.59|10053.11|10053.11|10053.59|10053.59|10053.11|10053.11|0
1652086050000|2022-05-09 08:47:30|10052.51|10052.51|10052.78|10052.78|10053.69|10053.69|10052.51|10052.51|0
1652086060000|2022-05-09 08:47:40|10052.48|10052.48|10051.96|10051.96|10052.48|10052.48|10051.96|10051.96|0
1652086070000|2022-05-09 08:47:50|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|10051.84|0
1652086080000|2022-05-09 08:48:00|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|0
1652086130000|2022-05-09 08:48:50|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|10051.85|0
1652086140000|2022-05-09 08:49:00|10051.29|10051.29|10051.08|10051.08|10052.06|10052.06|10051.08|10051.08|0
1652086150000|2022-05-09 08:49:10|10050.93|10050.93|10048.25|10048.25|10050.93|10050.93|10048.25|10048.25|0
1652086160000|2022-05-09 08:49:20|10048.09|10048.09|10048.09|10048.09|10048.09|10048.09|10048.09|10048.09|0
1652086170000|2022-05-09 08:49:30|10048.41|10048.41|10048.98|10048.98|10050.4|10050.4|10048.41|10048.41|0
1652086180000|2022-05-09 08:49:40|10049.24|10049.24|10049.24|10049.24|10049.24|10049.24|10049.24|10049.24|0
1652086190000|2022-05-09 08:49:50|10050.19|10050.19|10050.19|10050.19|10050.19|10050.19|10050.19|10050.19|0
1652086200000|2022-05-09 08:50:00|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|10050.35|0
1652086220000|2022-05-09 08:50:20|10050.77|10050.77|10052.89|10052.89|10052.89|10052.89|10050.77|10050.77|0
1652086230000|2022-05-09 08:50:30|10053.01|10053.01|10052.59|10052.59|10053.12|10053.12|10052.59|10052.59|0
1652086240000|2022-05-09 08:50:40|10053.29|10053.29|10053.29|10053.29|10053.29|10053.29|10053.29|10053.29|0
1652086250000|2022-05-09 08:50:50|10053.6|10053.6|10052.97|10052.97|10053.72|10053.72|10052.97|10052.97|0
1652086260000|2022-05-09 08:51:00|10053.97|10053.97|10054.92|10054.92|10054.92|10054.92|10053.97|10053.97|0
1652086270000|2022-05-09 08:51:10|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|10055.89|0
1652086280000|2022-05-09 08:51:20|10056.29|10056.29|10056.29|10056.29|10056.29|10056.29|10055.82|10055.82|0
1652086290000|2022-05-09 08:51:30|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|10056.17|0
1652086310000|2022-05-09 08:51:50|10055.23|10055.23|10053.81|10053.81|10055.23|10055.23|10053.81|10053.81|0
1652086320000|2022-05-09 08:52:00|10054.04|10054.04|10054.89|10054.89|10054.89|10054.89|10054.04|10054.04|0
1652086330000|2022-05-09 08:52:10|10053.94|10053.94|10053.47|10053.47|10053.94|10053.94|10053|10053|0
1652086340000|2022-05-09 08:52:20|10053.97|10053.97|10052.99|10052.99|10053.97|10053.97|10052.99|10052.99|0
1652086350000|2022-05-09 08:52:30|10053.11|10053.11|10053.58|10053.58|10053.58|10053.58|10053.11|10053.11|0
1652086360000|2022-05-09 08:52:40|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|10053.83|0
1652086370000|2022-05-09 08:52:50|10053.66|10053.66|10054.02|10054.02|10054.02|10054.02|10053.55|10053.55|0
1652086380000|2022-05-09 08:53:00|10053.55|10053.55|10053.91|10053.91|10053.91|10053.91|10053.55|10053.55|0
1652086390000|2022-05-09 08:53:10|10053.44|10053.44|10053.91|10053.91|10053.91|10053.91|10053.44|10053.44|0
1652086400000|2022-05-09 08:53:20|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|10053.57|0
1652086420000|2022-05-09 08:53:40|10053.09|10053.09|10053.26|10053.26|10053.26|10053.26|10053.09|10053.09|0
1652086430000|2022-05-09 08:53:50|10053.44|10053.44|10053.44|10053.44|10053.44|10053.44|10053.44|10053.44|0
1652086450000|2022-05-09 08:54:10|10052.97|10052.97|10052.02|10052.02|10052.97|10052.97|10050.6|10050.6|0
1652086460000|2022-05-09 08:54:20|10052.23|10052.23|10052.02|10052.02|10052.23|10052.23|10052.02|10052.02|0
1652086470000|2022-05-09 08:54:30|10051.93|10051.93|10052.84|10052.84|10054.73|10054.73|10051.93|10051.93|0
1652086480000|2022-05-09 08:54:40|10051.42|10051.42|10048.91|10048.91|10051.42|10051.42|10048.91|10048.91|0
1652086490000|2022-05-09 08:54:50|10047.96|10047.96|10047.96|10047.96|10048.91|10048.91|10047.96|10047.96|0
1652086500000|2022-05-09 08:55:00|10049.38|10049.38|10049.9|10049.9|10050.37|10050.37|10048.95|10048.95|0
1652086510000|2022-05-09 08:55:10|10050.16|10050.16|10049.47|10049.47|10051.58|10051.58|10048.52|10048.52|0
1652086520000|2022-05-09 08:55:20|10048.52|10048.52|10047.59|10047.59|10048.52|10048.52|10046.99|10046.99|0
1652086530000|2022-05-09 08:55:30|10048.54|10048.54|10047.12|10047.12|10048.54|10048.54|10047.12|10047.12|0
1652086540000|2022-05-09 08:55:40|10046.65|10046.65|10047.97|10047.97|10049.81|10049.81|10045.96|10045.96|0
1652086550000|2022-05-09 08:55:50|10049.39|10049.39|10051.02|10051.02|10051.02|10051.02|10048.35|10048.35|0
1652086560000|2022-05-09 08:56:00|10051.5|10051.5|10054.07|10054.07|10054.54|10054.54|10051.5|10051.5|0
1652086570000|2022-05-09 08:56:10|10053.59|10053.59|10054.54|10054.54|10054.54|10054.54|10053.59|10053.59|0
1652086580000|2022-05-09 08:56:20|10054.63|10054.63|10054.52|10054.52|10054.89|10054.89|10054.27|10054.27|0
1652086600000|2022-05-09 08:56:40|10053.1|10053.1|10046.42|10046.42|10053.1|10053.1|10046.42|10046.42|0
1652086610000|2022-05-09 08:56:50|10046.21|10046.21|10049.31|10049.31|10049.99|10049.99|10046.21|10046.21|0
1652086620000|2022-05-09 08:57:00|10050.73|10050.73|10050.63|10050.63|10050.73|10050.73|10050.25|10050.25|0
1652086630000|2022-05-09 08:57:10|10050.46|10050.46|10050.94|10050.94|10050.94|10050.94|10050.46|10050.46|0
1652086650000|2022-05-09 08:57:30|10050.46|10050.46|10051.88|10051.88|10051.88|10051.88|10050.46|10050.46|0
1652086660000|2022-05-09 08:57:40|10051.41|10051.41|10051.16|10051.16|10051.41|10051.41|10051.16|10051.16|0
1652086670000|2022-05-09 08:57:50|10051.01|10051.01|10052.35|10052.35|10052.43|10052.43|10051.01|10051.01|0
1652086680000|2022-05-09 08:58:00|10051.88|10051.88|10050.94|10050.94|10051.88|10051.88|10050.94|10050.94|0
1652086690000|2022-05-09 08:58:10|10050.77|10050.77|10051.84|10051.84|10051.84|10051.84|10050.42|10050.42|0
1652086700000|2022-05-09 08:58:20|10050.42|10050.42|10048.15|10048.15|10050.89|10050.89|10048.15|10048.15|0
1652086710000|2022-05-09 08:58:30|10047.99|10047.99|10047.89|10047.89|10047.99|10047.99|10047.59|10047.59|0
1652086720000|2022-05-09 08:58:40|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|0
1652086730000|2022-05-09 08:58:50|10047.85|10047.85|10046.43|10046.43|10048.33|10048.33|10046.43|10046.43|0
1652086740000|2022-05-09 08:59:00|10046.36|10046.36|10044.89|10044.89|10046.36|10046.36|10044.89|10044.89|0
1652086750000|2022-05-09 08:59:10|10044.82|10044.82|10044.85|10044.85|10045.08|10045.08|10044.82|10044.82|0
1652086760000|2022-05-09 08:59:20|10044.96|10044.96|10046.38|10046.38|10046.38|10046.38|10044.96|10044.96|0
1652086770000|2022-05-09 08:59:30|10046.5|10046.5|10046.68|10046.68|10046.68|10046.68|10046.5|10046.5|0
1652086790000|2022-05-09 08:59:50|10046.18|10046.18|10046.86|10046.86|10047.34|10047.34|10046.18|10046.18|0
1652086800000|2022-05-09 09:00:00|10046.05|10046.05|10045.64|10045.64|10046.05|10046.05|10045.48|10045.48|0
1652086810000|2022-05-09 09:00:10|10045.4|10045.4|10044.94|10044.94|10045.4|10045.4|10044.83|10044.83|0
1652086820000|2022-05-09 09:00:20|10045.81|10045.81|10040.84|10040.84|10045.81|10045.81|10040.84|10040.84|0
1652086830000|2022-05-09 09:00:30|10040.56|10040.56|10036.21|10036.21|10040.56|10040.56|10035.27|10035.27|0
1652086840000|2022-05-09 09:00:40|10037.16|10037.16|10037.63|10037.63|10038.11|10038.11|10035.74|10035.74|0
1652086850000|2022-05-09 09:00:50|10038.11|10038.11|10037.68|10037.68|10038.11|10038.11|10037.16|10037.16|0
1652086860000|2022-05-09 09:01:00|10037.21|10037.21|10039.44|10039.44|10039.44|10039.44|10037.21|10037.21|0
1652086880000|2022-05-09 09:01:20|10039.61|10039.61|10042.39|10042.39|10042.39|10042.39|10039.61|10039.61|0
1652086890000|2022-05-09 09:01:30|10042.04|10042.04|10040.3|10040.3|10042.2|10042.2|10039.35|10039.35|0
1652086900000|2022-05-09 09:01:40|10039.82|10039.82|10036.63|10036.63|10039.82|10039.82|10036.04|10036.04|0
1652086910000|2022-05-09 09:01:50|10037.58|10037.58|10036.63|10036.63|10038.05|10038.05|10036.63|10036.63|0
1652086920000|2022-05-09 09:02:00|10036.16|10036.16|10039.83|10039.83|10039.83|10039.83|10036.16|10036.16|0
1652086930000|2022-05-09 09:02:10|10040.78|10040.78|10043.27|10043.27|10043.27|10043.27|10040.78|10040.78|0
1652086940000|2022-05-09 09:02:20|10044.22|10044.22|10040.21|10040.21|10044.95|10044.95|10040.21|10040.21|0
1652086950000|2022-05-09 09:02:30|10039.74|10039.74|10037.41|10037.41|10039.74|10039.74|10036.94|10036.94|0
1652086960000|2022-05-09 09:02:40|10036.94|10036.94|10035.05|10035.05|10036.94|10036.94|10035.05|10035.05|0
1652086970000|2022-05-09 09:02:50|10034.93|10034.93|10034.93|10034.93|10036.35|10036.35|10034.93|10034.93|0
1652086980000|2022-05-09 09:03:00|10036.35|10036.35|10037.86|10037.86|10037.86|10037.86|10034.93|10034.93|0
1652086990000|2022-05-09 09:03:10|10038.33|10038.33|10037.13|10037.13|10038.33|10038.33|10036.65|10036.65|0
1652087000000|2022-05-09 09:03:20|10037.6|10037.6|10039.49|10039.49|10039.49|10039.49|10037.13|10037.13|0
1652087010000|2022-05-09 09:03:30|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|0
1652087020000|2022-05-09 09:03:40|10040.19|10040.19|10038.97|10038.97|10040.19|10040.19|10038.97|10038.97|0
1652087030000|2022-05-09 09:03:50|10039.44|10039.44|10036.6|10036.6|10039.44|10039.44|10036.6|10036.6|0
1652087040000|2022-05-09 09:04:00|10036.13|10036.13|10032.82|10032.82|10036.13|10036.13|10030.93|10030.93|0
1652087050000|2022-05-09 09:04:10|10033.29|10033.29|10027.33|10027.33|10033.29|10033.29|10025.43|10025.43|0
1652087060000|2022-05-09 09:04:20|10025.91|10025.91|10027.71|10027.71|10027.71|10027.71|10025.91|10025.91|0
1652087070000|2022-05-09 09:04:30|10027.59|10027.59|10027.39|10027.39|10027.69|10027.69|10027.39|10027.39|0
1652087080000|2022-05-09 09:04:40|10029.28|10029.28|10027.39|10027.39|10029.28|10029.28|10027.39|10027.39|0
1652087090000|2022-05-09 09:04:50|10028.33|10028.33|10027.89|10027.89|10028.81|10028.81|10027.89|10027.89|0
1652087100000|2022-05-09 09:05:00|10027.77|10027.77|10029.13|10029.13|10029.67|10029.67|10027.77|10027.77|0
1652087110000|2022-05-09 09:05:10|10029.6|10029.6|10029.4|10029.4|10029.6|10029.6|10029.4|10029.4|0
1652087120000|2022-05-09 09:05:20|10030.82|10030.82|10032.17|10032.17|10032.64|10032.64|10030.82|10030.82|0
1652087130000|2022-05-09 09:05:30|10032.35|10032.35|10031.1|10031.1|10032.96|10032.96|10031.1|10031.1|0
1652087140000|2022-05-09 09:05:40|10032.07|10032.07|10032.55|10032.55|10032.55|10032.55|10031.6|10031.6|0
1652087150000|2022-05-09 09:05:50|10031.6|10031.6|10030.48|10030.48|10031.6|10031.6|10030.48|10030.48|0
1652087160000|2022-05-09 09:06:00|10030.6|10030.6|10031.79|10031.79|10031.79|10031.79|10030.33|10030.33|0
1652087170000|2022-05-09 09:06:10|10031.94|10031.94|10032.42|10032.42|10032.42|10032.42|10031.94|10031.94|0
1652087180000|2022-05-09 09:06:20|10032.89|10032.89|10034.81|10034.81|10034.81|10034.81|10032.89|10032.89|0
1652087200000|2022-05-09 09:06:40|10036.22|10036.22|10037.17|10037.17|10037.17|10037.17|10036.22|10036.22|0
1652087210000|2022-05-09 09:06:50|10037.64|10037.64|10035.28|10035.28|10037.64|10037.64|10034.33|10034.33|0
1652087220000|2022-05-09 09:07:00|10037.17|10037.17|10036.32|10036.32|10037.17|10037.17|10035.75|10035.75|0
1652087230000|2022-05-09 09:07:10|10036.13|10036.13|10034.71|10034.71|10036.13|10036.13|10034.71|10034.71|0
1652087240000|2022-05-09 09:07:20|10035.19|10035.19|10035.86|10035.86|10035.86|10035.86|10033.29|10033.29|0
1652087250000|2022-05-09 09:07:30|10036.81|10036.81|10037.28|10037.28|10037.28|10037.28|10036.81|10036.81|0
1652087260000|2022-05-09 09:07:40|10037.12|10037.12|10037.12|10037.12|10037.12|10037.12|10037.12|10037.12|0
1652087280000|2022-05-09 09:08:00|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|10038.07|0
1652087300000|2022-05-09 09:08:20|10037.55|10037.55|10038.54|10038.54|10038.54|10038.54|10037.55|10037.55|0
1652087310000|2022-05-09 09:08:30|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|0
1652087320000|2022-05-09 09:08:40|10038.57|10038.57|10036.61|10036.61|10038.57|10038.57|10036.61|10036.61|0
1652087330000|2022-05-09 09:08:50|10035.19|10035.19|10028.12|10028.12|10035.19|10035.19|10027.1|10027.1|0
1652087340000|2022-05-09 09:09:00|10028.38|10028.38|10029.54|10029.54|10030.49|10030.49|10028.12|10028.12|0
1652087350000|2022-05-09 09:09:10|10030.49|10030.49|10027.52|10027.52|10030.49|10030.49|10027.52|10027.52|0
1652087360000|2022-05-09 09:09:20|10028|10028|10030.06|10030.06|10030.06|10030.06|10028|10028|0
1652087370000|2022-05-09 09:09:30|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|10029.54|0
1652087380000|2022-05-09 09:09:40|10029.87|10029.87|10029.87|10029.87|10029.87|10029.87|10029.87|10029.87|0
1652087390000|2022-05-09 09:09:50|10030.08|10030.08|10029.17|10029.17|10030.08|10030.08|10028.73|10028.73|0
1652087400000|2022-05-09 09:10:00|10028.77|10028.77|10029.17|10029.17|10029.17|10029.17|10028.77|10028.77|0
1652087410000|2022-05-09 09:10:10|10029.4|10029.4|10030.31|10030.31|10030.31|10030.31|10029.4|10029.4|0
1652087420000|2022-05-09 09:10:20|10030.54|10030.54|10030.54|10030.54|10030.54|10030.54|10030.54|10030.54|0
1652087430000|2022-05-09 09:10:30|10030.34|10030.34|10030.54|10030.54|10030.54|10030.54|10030.34|10030.34|0
1652087440000|2022-05-09 09:10:40|10030.68|10030.68|10031.29|10031.29|10031.45|10031.45|10030.47|10030.47|0
1652087450000|2022-05-09 09:10:50|10030.04|10030.04|10027.2|10027.2|10030.04|10030.04|10026.94|10026.94|0
1652087460000|2022-05-09 09:11:00|10026.78|10026.78|10027.52|10027.52|10027.52|10027.52|10026.78|10026.78|0
1652087470000|2022-05-09 09:11:10|10027.7|10027.7|10028.23|10028.23|10028.23|10028.23|10027.7|10027.7|0
1652087480000|2022-05-09 09:11:20|10029.03|10029.03|10029.5|10029.5|10030.05|10030.05|10028.63|10028.63|0
1652087490000|2022-05-09 09:11:30|10028.55|10028.55|10027.4|10027.4|10028.55|10028.55|10027.4|10027.4|0
1652087500000|2022-05-09 09:11:40|10027.87|10027.87|10027.98|10027.98|10027.98|10027.98|10027.76|10027.76|0
1652087520000|2022-05-09 09:12:00|10028.19|10028.19|10029.7|10029.7|10029.7|10029.7|10028.19|10028.19|0
1652087530000|2022-05-09 09:12:10|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|0
1652087540000|2022-05-09 09:12:20|10029.99|10029.99|10029.99|10029.99|10030.2|10030.2|10029.05|10029.05|0
1652087550000|2022-05-09 09:12:30|10029.05|10029.05|10030.07|10030.07|10030.07|10030.07|10028.1|10028.1|0
1652087560000|2022-05-09 09:12:40|10030.54|10030.54|10033.09|10033.09|10033.09|10033.09|10030.54|10030.54|0
1652087570000|2022-05-09 09:12:50|10032.83|10032.83|10033.6|10033.6|10034.07|10034.07|10032.83|10032.83|0
1652087580000|2022-05-09 09:13:00|10033.88|10033.88|10034.85|10034.85|10034.85|10034.85|10032.93|10032.93|0
1652087590000|2022-05-09 09:13:10|10035.32|10035.32|10037.94|10037.94|10038.91|10038.91|10034.76|10034.76|0
1652087600000|2022-05-09 09:13:20|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|10038.41|0
1652087610000|2022-05-09 09:13:30|10038.88|10038.88|10039.2|10039.2|10039.2|10039.2|10038.88|10038.88|0
1652087620000|2022-05-09 09:13:40|10039.68|10039.68|10039.89|10039.89|10039.89|10039.89|10039.68|10039.68|0
1652087630000|2022-05-09 09:13:50|10039.68|10039.68|10039.46|10039.46|10039.68|10039.68|10039.46|10039.46|0
1652087640000|2022-05-09 09:14:00|10040.41|10040.41|10040.65|10040.65|10040.65|10040.65|10040.41|10040.41|0
1652087650000|2022-05-09 09:14:10|10041.4|10041.4|10042.28|10042.28|10042.28|10042.28|10041.4|10041.4|0
1652087660000|2022-05-09 09:14:20|10042.03|10042.03|10043.45|10043.45|10043.45|10043.45|10042.03|10042.03|0
1652087670000|2022-05-09 09:14:30|10043.93|10043.93|10046.67|10046.67|10046.67|10046.67|10043.93|10043.93|0
1652087690000|2022-05-09 09:14:50|10045.73|10045.73|10044.79|10044.79|10046.42|10046.42|10044.31|10044.31|0
1652087700000|2022-05-09 09:15:00|10044.94|10044.94|10045.46|10045.46|10046.41|10046.41|10044.94|10044.94|0
1652087710000|2022-05-09 09:15:10|10044.49|10044.49|10044.18|10044.18|10044.49|10044.49|10044.09|10044.09|0
1652087720000|2022-05-09 09:15:20|10044.35|10044.35|10044.75|10044.75|10044.75|10044.75|10044.35|10044.35|0
1652087730000|2022-05-09 09:15:30|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|10044.33|0
1652087740000|2022-05-09 09:15:40|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|10042.91|0
1652087750000|2022-05-09 09:15:50|10041.96|10041.96|10041.96|10041.96|10042.44|10042.44|10041.96|10041.96|0
1652087760000|2022-05-09 09:16:00|10042.91|10042.91|10041.28|10041.28|10042.91|10042.91|10041.28|10041.28|0
1652087770000|2022-05-09 09:16:10|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|0
1652087780000|2022-05-09 09:16:20|10039.88|10039.88|10039.65|10039.65|10039.88|10039.88|10039.65|10039.65|0
1652087790000|2022-05-09 09:16:30|10039.91|10039.91|10039.91|10039.91|10039.91|10039.91|10039.91|10039.91|0
1652087800000|2022-05-09 09:16:40|10039.49|10039.49|10040.33|10040.33|10040.33|10040.33|10039.49|10039.49|0
1652087810000|2022-05-09 09:16:50|10040.12|10040.12|10039.71|10039.71|10040.19|10040.19|10039.71|10039.71|0
1652087820000|2022-05-09 09:17:00|10039.37|10039.37|10037.93|10037.93|10039.37|10039.37|10037.93|10037.93|0
1652087830000|2022-05-09 09:17:10|10038.91|10038.91|10038.81|10038.81|10039.12|10039.12|10038.81|10038.81|0
1652087840000|2022-05-09 09:17:20|10038.55|10038.55|10036.41|10036.41|10038.55|10038.55|10035.71|10035.71|0
1652087850000|2022-05-09 09:17:30|10036.36|10036.36|10036.48|10036.48|10036.48|10036.48|10036.36|10036.36|0
1652087870000|2022-05-09 09:17:50|10036.28|10036.28|10036.28|10036.28|10036.28|10036.28|10036.28|10036.28|0
1652087880000|2022-05-09 09:18:00|10036.75|10036.75|10036.45|10036.45|10036.75|10036.75|10036.45|10036.45|0
1652087890000|2022-05-09 09:18:10|10036.22|10036.22|10036.22|10036.22|10036.22|10036.22|10036.22|10036.22|0
1652087900000|2022-05-09 09:18:20|10035.95|10035.95|10035.06|10035.06|10035.95|10035.95|10035.06|10035.06|0
1652087910000|2022-05-09 09:18:30|10034.27|10034.27|10032.37|10032.37|10034.27|10034.27|10032.37|10032.37|0
1652087920000|2022-05-09 09:18:40|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|0
1652087930000|2022-05-09 09:18:50|10032.67|10032.67|10033.46|10033.46|10033.46|10033.46|10032.67|10032.67|0
1652087940000|2022-05-09 09:19:00|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1652087950000|2022-05-09 09:19:10|10032.52|10032.52|10030.15|10030.15|10032.99|10032.99|10029.68|10029.68|0
1652087960000|2022-05-09 09:19:20|10029.28|10029.28|10029.28|10029.28|10029.28|10029.28|10029.28|10029.28|0
1652087970000|2022-05-09 09:19:30|10028.86|10028.86|10027.91|10027.91|10028.86|10028.86|10027.91|10027.91|0
1652087980000|2022-05-09 09:19:40|10027.44|10027.44|10027.64|10027.64|10027.64|10027.64|10027.44|10027.44|0
1652087990000|2022-05-09 09:19:50|10027.53|10027.53|10027.53|10027.53|10027.53|10027.53|10027.53|10027.53|0
1652088000000|2022-05-09 09:20:00|10027.05|10027.05|10027.35|10027.35|10027.74|10027.74|10026.76|10026.76|0
1652088020000|2022-05-09 09:20:20|10026.83|10026.83|10027.78|10027.78|10027.78|10027.78|10026.83|10026.83|0
1652088030000|2022-05-09 09:20:30|10028.73|10028.73|10028.94|10028.94|10028.94|10028.94|10028.73|10028.73|0
1652088050000|2022-05-09 09:20:50|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|10028.78|0
1652088060000|2022-05-09 09:21:00|10029.41|10029.41|10030.04|10030.04|10030.04|10030.04|10029.41|10029.41|0
1652088080000|2022-05-09 09:21:20|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|0
1652088090000|2022-05-09 09:21:30|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|0
1652088100000|2022-05-09 09:21:40|10029.22|10029.22|10030.17|10030.17|10030.17|10030.17|10028.75|10028.75|0
1652088110000|2022-05-09 09:21:50|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|10031.15|0
1652088120000|2022-05-09 09:22:00|10031.03|10031.03|10028.13|10028.13|10031.03|10031.03|10028.13|10028.13|0
1652088130000|2022-05-09 09:22:10|10028.6|10028.6|10029.03|10029.03|10029.03|10029.03|10028.6|10028.6|0
1652088140000|2022-05-09 09:22:20|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|0
1652088150000|2022-05-09 09:22:30|10029.82|10029.82|10030.45|10030.45|10030.45|10030.45|10029.82|10029.82|0
1652088170000|2022-05-09 09:22:50|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|10030.2|0
1652088180000|2022-05-09 09:23:00|10029.25|10029.25|10026.74|10026.74|10029.25|10029.25|10026.74|10026.74|0
1652088190000|2022-05-09 09:23:10|10027.21|10027.21|10027.73|10027.73|10027.73|10027.73|10027.21|10027.21|0
1652088200000|2022-05-09 09:23:20|10028.2|10028.2|10025.47|10025.47|10028.2|10028.2|10025.4|10025.4|0
1652088220000|2022-05-09 09:23:40|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|10025.27|0
1652088230000|2022-05-09 09:23:50|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|0
1652088240000|2022-05-09 09:24:00|10026.16|10026.16|10027.24|10027.24|10027.24|10027.24|10026.16|10026.16|0
1652088260000|2022-05-09 09:24:20|10027.03|10027.03|10024.16|10024.16|10027.03|10027.03|10024.16|10024.16|0
1652088290000|2022-05-09 09:24:50|10024.64|10024.64|10022.61|10022.61|10024.64|10024.64|10022.61|10022.61|0
1652088300000|2022-05-09 09:25:00|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|10023.58|0
1652088320000|2022-05-09 09:25:20|10022.64|10022.64|10022.64|10022.64|10022.64|10022.64|10021.22|10021.22|0
1652088330000|2022-05-09 09:25:30|10023.06|10023.06|10024.18|10024.18|10024.18|10024.18|10023.06|10023.06|0
1652088340000|2022-05-09 09:25:40|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|0
1652088350000|2022-05-09 09:25:50|10024.18|10024.18|10024.39|10024.39|10024.39|10024.39|10023.92|10023.92|0
1652088360000|2022-05-09 09:26:00|10023.92|10023.92|10023.44|10023.44|10023.92|10023.92|10023.44|10023.44|0
1652088370000|2022-05-09 09:26:10|10023.7|10023.7|10024.91|10024.91|10024.91|10024.91|10023.7|10023.7|0
1652088390000|2022-05-09 09:26:30|10024.96|10024.96|10024.48|10024.48|10024.96|10024.96|10024.48|10024.48|0
1652088400000|2022-05-09 09:26:40|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|10025.43|0
1652088420000|2022-05-09 09:27:00|10026.41|10026.41|10025.19|10025.19|10027.59|10027.59|10025.19|10025.19|0
1652088430000|2022-05-09 09:27:10|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1652088440000|2022-05-09 09:27:20|10024.24|10024.24|10025.19|10025.19|10025.19|10025.19|10023.3|10023.3|0
1652088450000|2022-05-09 09:27:30|10026.14|10026.14|10026.14|10026.14|10026.14|10026.14|10026.14|10026.14|0
1652088460000|2022-05-09 09:27:40|10026.3|10026.3|10027.24|10027.24|10027.24|10027.24|10026.3|10026.3|0
1652088470000|2022-05-09 09:27:50|10028.19|10028.19|10028.82|10028.82|10028.82|10028.82|10028.19|10028.19|0
1652088480000|2022-05-09 09:28:00|10029.29|10029.29|10028.77|10028.77|10029.29|10029.29|10028.77|10028.77|0
1652088490000|2022-05-09 09:28:10|10028.51|10028.51|10028.26|10028.26|10028.51|10028.51|10028.26|10028.26|0
1652088500000|2022-05-09 09:28:20|10028.02|10028.02|10027.73|10027.73|10028.02|10028.02|10027.73|10027.73|0
1652088510000|2022-05-09 09:28:30|10027.55|10027.55|10027.43|10027.43|10027.55|10027.55|10027.43|10027.43|0
1652088530000|2022-05-09 09:28:50|10027.17|10027.17|10026.17|10026.17|10027.17|10027.17|10026.17|10026.17|0
1652088540000|2022-05-09 09:29:00|10023.24|10023.24|10023.24|10023.24|10023.24|10023.24|10023.24|10023.24|0
1652088560000|2022-05-09 09:29:20|10022.93|10022.93|10022.93|10022.93|10022.93|10022.93|10022.93|10022.93|0
1652088570000|2022-05-09 09:29:30|10021.99|10021.99|10021.04|10021.04|10021.99|10021.99|10021.04|10021.04|0
1652088590000|2022-05-09 09:29:50|10021.99|10021.99|10019.51|10019.51|10021.99|10021.99|10019.51|10019.51|0
1652088600000|2022-05-09 09:30:00|10020.14|10020.14|10021.27|10021.27|10021.27|10021.27|10020.14|10020.14|0
1652088610000|2022-05-09 09:30:10|10021.47|10021.47|10020.8|10020.8|10021.47|10021.47|10020.52|10020.52|0
1652088630000|2022-05-09 09:30:30|10019.77|10019.77|10019.16|10019.16|10019.77|10019.77|10018.58|10018.58|0
1652088660000|2022-05-09 09:31:00|10019.51|10019.51|10019.98|10019.98|10019.98|10019.98|10017.62|10017.62|0
1652088670000|2022-05-09 09:31:10|10019.04|10019.04|10020.46|10020.46|10020.46|10020.46|10019.04|10019.04|0
1652088680000|2022-05-09 09:31:20|10020.28|10020.28|10019.94|10019.94|10020.28|10020.28|10019.94|10019.94|0
1652088690000|2022-05-09 09:31:30|10019.77|10019.77|10017.67|10017.67|10019.77|10019.77|10017.67|10017.67|0
1652088710000|2022-05-09 09:31:50|10019.56|10019.56|10019.68|10019.68|10019.68|10019.68|10019.56|10019.56|0
1652088720000|2022-05-09 09:32:00|10019.85|10019.85|10018.7|10018.7|10019.85|10019.85|10018.7|10018.7|0
1652088730000|2022-05-09 09:32:10|10018.23|10018.23|10018.23|10018.23|10019.18|10019.18|10018.23|10018.23|0
1652088740000|2022-05-09 09:32:20|10017.76|10017.76|10016.17|10016.17|10017.76|10017.76|10016.17|10016.17|0
1652088750000|2022-05-09 09:32:30|10016.43|10016.43|10017.12|10017.12|10017.12|10017.12|10016.17|10016.17|0
1652088760000|2022-05-09 09:32:40|10016.14|10016.14|10015.75|10015.75|10016.14|10016.14|10015.75|10015.75|0
1652088790000|2022-05-09 09:33:10|10016.72|10016.72|10018.13|10018.13|10018.13|10018.13|10016.71|10016.71|0
1652088800000|2022-05-09 09:33:20|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|10016.18|0
1652088820000|2022-05-09 09:33:40|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|10015.67|0
1652088830000|2022-05-09 09:33:50|10015.2|10015.2|10014.73|10014.73|10015.2|10015.2|10014.73|10014.73|0
1652088840000|2022-05-09 09:34:00|10013.78|10013.78|10015.67|10015.67|10015.67|10015.67|10013.78|10013.78|0
1652088870000|2022-05-09 09:34:30|10015.04|10015.04|10014.91|10014.91|10015.04|10015.04|10014.91|10014.91|0
1652088890000|2022-05-09 09:34:50|10013.97|10013.97|10014.31|10014.31|10014.31|10014.31|10013.49|10013.49|0
1652088900000|2022-05-09 09:35:00|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|10013.68|0
1652088930000|2022-05-09 09:35:30|10013.34|10013.34|10012.32|10012.32|10013.34|10013.34|10012.32|10012.32|0
1652088940000|2022-05-09 09:35:40|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|0
1652088950000|2022-05-09 09:35:50|10013.28|10013.28|10013.29|10013.29|10014.64|10014.64|10013.24|10013.24|0
1652088970000|2022-05-09 09:36:10|10013.4|10013.4|10013.88|10013.88|10013.88|10013.88|10013.29|10013.29|0
1652088990000|2022-05-09 09:36:30|10015.83|10015.83|10016.79|10016.79|10016.79|10016.79|10015.83|10015.83|0
1652089000000|2022-05-09 09:36:40|10018.21|10018.21|10019.78|10019.78|10019.78|10019.78|10018.21|10018.21|0
1652089010000|2022-05-09 09:36:50|10021.2|10021.2|10019.78|10019.78|10021.2|10021.2|10019.78|10019.78|0
1652089020000|2022-05-09 09:37:00|10019.61|10019.61|10020.88|10020.88|10021.35|10021.35|10019.53|10019.53|0
1652089050000|2022-05-09 09:37:30|10020.4|10020.4|10019.72|10019.72|10020.4|10020.4|10019.72|10019.72|0
1652089060000|2022-05-09 09:37:40|10020.56|10020.56|10021.04|10021.04|10021.04|10021.04|10020.56|10020.56|0
1652089070000|2022-05-09 09:37:50|10020.92|10020.92|10020.12|10020.12|10020.92|10020.92|10020.12|10020.12|0
1652089080000|2022-05-09 09:38:00|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|0
1652089090000|2022-05-09 09:38:10|10020.12|10020.12|10020.38|10020.38|10020.38|10020.38|10020.12|10020.12|0
1652089100000|2022-05-09 09:38:20|10020.17|10020.17|10020.01|10020.01|10020.17|10020.17|10020.01|10020.01|0
1652089110000|2022-05-09 09:38:30|10019.06|10019.06|10019.32|10019.32|10020.01|10020.01|10019.06|10019.06|0
1652089140000|2022-05-09 09:39:00|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|0
1652089150000|2022-05-09 09:39:10|10019.56|10019.56|10019.22|10019.22|10019.56|10019.56|10019.22|10019.22|0
1652089160000|2022-05-09 09:39:20|10019.1|10019.1|10019.1|10019.1|10019.1|10019.1|10019.1|10019.1|0
1652089170000|2022-05-09 09:39:30|10018.63|10018.63|10015.79|10015.79|10018.63|10018.63|10015.79|10015.79|0
1652089180000|2022-05-09 09:39:40|10014.81|10014.81|10014.88|10014.88|10014.88|10014.88|10014.81|10014.81|0
1652089190000|2022-05-09 09:39:50|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|10014.38|0
1652089200000|2022-05-09 09:40:00|10014.24|10014.24|10014.44|10014.44|10014.44|10014.44|10014.04|10014.04|0
1652089210000|2022-05-09 09:40:10|10013.46|10013.46|10015.47|10015.47|10015.59|10015.59|10013.46|10013.46|0
1652089220000|2022-05-09 09:40:20|10014.05|10014.05|10016.01|10016.01|10016.01|10016.01|10014.05|10014.05|0
1652089240000|2022-05-09 09:40:40|10016.12|10016.12|10015.15|10015.15|10016.12|10016.12|10015.15|10015.15|0
1652089250000|2022-05-09 09:40:50|10014.63|10014.63|10015.73|10015.73|10016.52|10016.52|10014.63|10014.63|0
1652089260000|2022-05-09 09:41:00|10013.77|10013.77|10013.8|10013.8|10014.19|10014.19|10013.77|10013.77|0
1652089270000|2022-05-09 09:41:10|10012.38|10012.38|10011.43|10011.43|10012.38|10012.38|10011.43|10011.43|0
1652089280000|2022-05-09 09:41:20|10011.91|10011.91|10010.76|10010.76|10011.91|10011.91|10010.76|10010.76|0
1652089290000|2022-05-09 09:41:30|10010.64|10010.64|10010.45|10010.45|10010.64|10010.64|10010.45|10010.45|0
1652089300000|2022-05-09 09:41:40|10010.93|10010.93|10010.53|10010.53|10011.9|10011.9|10010.53|10010.53|0
1652089310000|2022-05-09 09:41:50|10010.43|10010.43|10009.39|10009.39|10010.43|10010.43|10009.28|10009.28|0
1652089320000|2022-05-09 09:42:00|10008.89|10008.89|10011.04|10011.04|10011.04|10011.04|10008.89|10008.89|0
1652089330000|2022-05-09 09:42:10|10011.11|10011.11|10011.19|10011.19|10011.19|10011.19|10011.11|10011.11|0
1652089340000|2022-05-09 09:42:20|10010.99|10010.99|10010.91|10010.91|10010.99|10010.99|10010.91|10010.91|0
1652089350000|2022-05-09 09:42:30|10011.08|10011.08|10012.27|10012.27|10012.27|10012.27|10011.08|10011.08|0
1652089360000|2022-05-09 09:42:40|10012.44|10012.44|10012.44|10012.44|10012.44|10012.44|10012.44|10012.44|0
1652089370000|2022-05-09 09:42:50|10012.56|10012.56|10012.19|10012.19|10012.56|10012.56|10012.19|10012.19|0
1652089380000|2022-05-09 09:43:00|10012.44|10012.44|10013.7|10013.7|10013.97|10013.97|10012.44|10012.44|0
1652089390000|2022-05-09 09:43:10|10013.23|10013.23|10012.94|10012.94|10013.23|10013.23|10012.54|10012.54|0
1652089400000|2022-05-09 09:43:20|10014.89|10014.89|10015.84|10015.84|10015.84|10015.84|10014.89|10014.89|0
1652089410000|2022-05-09 09:43:30|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|10016.31|0
1652089430000|2022-05-09 09:43:50|10016.79|10016.79|10016.79|10016.79|10016.79|10016.79|10016.79|10016.79|0
1652089450000|2022-05-09 09:44:10|10016.31|10016.31|10014.41|10014.41|10016.52|10016.52|10014.41|10014.41|0
1652089460000|2022-05-09 09:44:20|10014.88|10014.88|10014.58|10014.58|10014.88|10014.88|10014.48|10014.48|0
1652089470000|2022-05-09 09:44:30|10014.46|10014.46|10014.46|10014.46|10014.46|10014.46|10014.46|10014.46|0
1652089480000|2022-05-09 09:44:40|10014.93|10014.93|10013.51|10013.51|10014.93|10014.93|10013.51|10013.51|0
1652089490000|2022-05-09 09:44:50|10012.54|10012.54|10011.64|10011.64|10012.54|10012.54|10011.64|10011.64|0
1652089500000|2022-05-09 09:45:00|10011.94|10011.94|10013.25|10013.25|10013.51|10013.51|10011.94|10011.94|0
1652089510000|2022-05-09 09:45:10|10014.23|10014.23|10012.34|10012.34|10014.23|10014.23|10012.34|10012.34|0
1652089530000|2022-05-09 09:45:30|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|0
1652089540000|2022-05-09 09:45:40|10012.6|10012.6|10012.54|10012.54|10012.6|10012.6|10012.54|10012.54|0
1652089550000|2022-05-09 09:45:50|10010.11|10010.11|10005.91|10005.91|10010.11|10010.11|10005.91|10005.91|0
1652089560000|2022-05-09 09:46:00|10006.38|10006.38|10006.6|10006.6|10007.07|10007.07|10006.12|10006.12|0
1652089600000|2022-05-09 09:46:40|10006.39|10006.39|10004.49|10004.49|10006.39|10006.39|10004.49|10004.49|0
1652089610000|2022-05-09 09:46:50|10004.07|10004.07|10005.02|10005.02|10005.02|10005.02|10004.07|10004.07|0
1652089620000|2022-05-09 09:47:00|10005.11|10005.11|10000.93|10000.93|10005.11|10005.11|10000.93|10000.93|0
1652089630000|2022-05-09 09:47:10|9999.04|9999.04|10002.06|10002.06|10002.06|10002.06|9999.04|9999.04|0
1652089640000|2022-05-09 09:47:20|10001.94|10001.94|9999.81|9999.81|10001.94|10001.94|9999.76|9999.76|0
1652089650000|2022-05-09 09:47:30|10000.76|10000.76|10000.45|10000.45|10001.23|10001.23|10000.45|10000.45|0
1652089660000|2022-05-09 09:47:40|10000.53|10000.53|10002.42|10002.42|10002.42|10002.42|10000.53|10000.53|0
1652089670000|2022-05-09 09:47:50|10004.37|10004.37|10004.37|10004.37|10004.37|10004.37|10004.37|10004.37|0
1652089690000|2022-05-09 09:48:10|10004.58|10004.58|10004.8|10004.8|10004.8|10004.8|10004.58|10004.58|0
1652089700000|2022-05-09 09:48:20|10004.7|10004.7|10003.36|10003.36|10005.18|10005.18|10003.36|10003.36|0
1652089710000|2022-05-09 09:48:30|10002.89|10002.89|10002.28|10002.28|10003.03|10003.03|10002.09|10002.09|0
1652089720000|2022-05-09 09:48:40|10002.6|10002.6|10002.6|10002.6|10002.6|10002.6|10002.6|10002.6|0
1652089730000|2022-05-09 09:48:50|10002.44|10002.44|10000.52|10000.52|10002.58|10002.58|10000.52|10000.52|0
1652089740000|2022-05-09 09:49:00|10000.99|10000.99|10000.84|10000.84|10000.99|10000.99|10000.52|10000.52|0
1652089750000|2022-05-09 09:49:10|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|0
1652089770000|2022-05-09 09:49:30|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|0
1652089790000|2022-05-09 09:49:50|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|10001.45|0
1652089800000|2022-05-09 09:50:00|10001.93|10001.93|10001.93|10001.93|10001.93|10001.93|10001.93|10001.93|0
1652089810000|2022-05-09 09:50:10|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|10001.79|0
1652089820000|2022-05-09 09:50:20|10001.82|10001.82|10002|10002|10002|10002|10001.82|10001.82|0
1652089830000|2022-05-09 09:50:30|10002.39|10002.39|10003.34|10003.34|10003.34|10003.34|10001.44|10001.44|0
1652089840000|2022-05-09 09:50:40|10003.13|10003.13|10003.13|10003.13|10003.13|10003.13|10003.13|10003.13|0
1652089860000|2022-05-09 09:51:00|10002.66|10002.66|10003.29|10003.29|10003.29|10003.29|10002.66|10002.66|0
1652089870000|2022-05-09 09:51:10|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|0
1652089880000|2022-05-09 09:51:20|10003.77|10003.77|10003.77|10003.77|10003.77|10003.77|10003.77|10003.77|0
1652089890000|2022-05-09 09:51:30|10004.02|10004.02|10004.02|10004.02|10004.02|10004.02|10004.02|10004.02|0
1652089900000|2022-05-09 09:51:40|10004.13|10004.13|10004.23|10004.23|10004.23|10004.23|10004.13|10004.13|0
1652089910000|2022-05-09 09:51:50|10004.63|10004.63|10003.69|10003.69|10004.63|10004.63|10003.69|10003.69|0
1652089920000|2022-05-09 09:52:00|10004.63|10004.63|10004.25|10004.25|10004.63|10004.63|10003.93|10003.93|0
1652089930000|2022-05-09 09:52:10|10003.9|10003.9|10004.29|10004.29|10004.29|10004.29|10003.9|10003.9|0
1652089940000|2022-05-09 09:52:20|10003.87|10003.87|10003.87|10003.87|10003.87|10003.87|10003.87|10003.87|0
1652089950000|2022-05-09 09:52:30|10004.84|10004.84|10003.87|10003.87|10005.79|10005.79|10003.87|10003.87|0
1652089960000|2022-05-09 09:52:40|10004.03|10004.03|10005.4|10005.4|10005.4|10005.4|10004.03|10004.03|0
1652089970000|2022-05-09 09:52:50|10005.47|10005.47|10004.54|10004.54|10005.71|10005.71|10004.39|10004.39|0
1652089980000|2022-05-09 09:53:00|10004.66|10004.66|10004.86|10004.86|10004.86|10004.86|10004.66|10004.66|0
1652089990000|2022-05-09 09:53:10|10004.73|10004.73|10002.84|10002.84|10004.73|10004.73|10002.84|10002.84|0
1652090000000|2022-05-09 09:53:20|10002.37|10002.37|9999.36|9999.36|10002.37|10002.37|9998.85|9998.85|0
1652090010000|2022-05-09 09:53:30|9999.15|9999.15|10000.09|10000.09|10000.57|10000.57|9999.15|9999.15|0
1652090020000|2022-05-09 09:53:40|10000.57|10000.57|10000.69|10000.69|10000.82|10000.82|10000.57|10000.57|0
1652090030000|2022-05-09 09:53:50|10000.85|10000.85|10001.33|10001.33|10001.33|10001.33|10000.85|10000.85|0
1652090040000|2022-05-09 09:54:00|10000.35|10000.35|10001.07|10001.07|10001.07|10001.07|10000.35|10000.35|0
1652090050000|2022-05-09 09:54:10|10001.18|10001.18|10001.14|10001.14|10001.18|10001.18|10000.84|10000.84|0
1652090060000|2022-05-09 09:54:20|10003.98|10003.98|10004.15|10004.15|10004.93|10004.93|10003.12|10003.12|0
1652090070000|2022-05-09 09:54:30|10003.8|10003.8|10004.27|10004.27|10004.27|10004.27|10002.82|10002.82|0
1652090080000|2022-05-09 09:54:40|10003.8|10003.8|10004.34|10004.34|10004.34|10004.34|10003.8|10003.8|0
1652090090000|2022-05-09 09:54:50|10004.74|10004.74|10005.22|10005.22|10005.22|10005.22|10004.74|10004.74|0
1652090100000|2022-05-09 09:55:00|10005.38|10005.38|10005.38|10005.38|10005.38|10005.38|10005.38|10005.38|0
1652090110000|2022-05-09 09:55:10|10005.5|10005.5|10006.95|10006.95|10007.16|10007.16|10005.5|10005.5|0
1652090120000|2022-05-09 09:55:20|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|10006.44|0
1652090130000|2022-05-09 09:55:30|10004.48|10004.48|10004.48|10004.48|10004.48|10004.48|10004.48|10004.48|0
1652090140000|2022-05-09 09:55:40|10004.96|10004.96|10004.96|10004.96|10004.96|10004.96|10004.96|10004.96|0
1652090150000|2022-05-09 09:55:50|10004.01|10004.01|10004.48|10004.48|10004.48|10004.48|10004.01|10004.01|0
1652090160000|2022-05-09 09:56:00|10004.01|10004.01|10001.88|10001.88|10004.16|10004.16|10001.88|10001.88|0
1652090170000|2022-05-09 09:56:10|10002.05|10002.05|10001.5|10001.5|10002.05|10002.05|10001.03|10001.03|0
1652090180000|2022-05-09 09:56:20|10001.76|10001.76|10001.76|10001.76|10001.76|10001.76|10001.76|10001.76|0
1652090190000|2022-05-09 09:56:30|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|0
1652090200000|2022-05-09 09:56:40|10002.85|10002.85|10003.07|10003.07|10003.54|10003.54|10002.85|10002.85|0
1652090220000|2022-05-09 09:57:00|10003.57|10003.57|10002.96|10002.96|10003.57|10003.57|10002.96|10002.96|0
1652090230000|2022-05-09 09:57:10|10002.49|10002.49|9997.82|9997.82|10002.96|10002.96|9996.4|9996.4|0
1652090240000|2022-05-09 09:57:20|9997.67|9997.67|9997.64|9997.64|9997.67|9997.67|9997.64|9997.64|0
1652090250000|2022-05-09 09:57:30|9997.38|9997.38|9998.36|9998.36|9998.36|9998.36|9997.38|9997.38|0
1652090260000|2022-05-09 09:57:40|9998.83|9998.83|10000.58|10000.58|10000.58|10000.58|9998.83|9998.83|0
1652090280000|2022-05-09 09:58:00|10000.41|10000.41|10001.39|10001.39|10001.39|10001.39|10000.41|10000.41|0
1652090290000|2022-05-09 09:58:10|10001.86|10001.86|10002.83|10002.83|10002.83|10002.83|10001.86|10001.86|0
1652090300000|2022-05-09 09:58:20|10002.97|10002.97|10003.13|10003.13|10003.13|10003.13|10002.97|10002.97|0
1652090310000|2022-05-09 09:58:30|10002.97|10002.97|10001.82|10001.82|10002.97|10002.97|10001.82|10001.82|0
1652090330000|2022-05-09 09:58:50|10002.76|10002.76|10003.24|10003.24|10003.24|10003.24|10002.76|10002.76|0
1652090360000|2022-05-09 09:59:20|10004.21|10004.21|10006.67|10006.67|10006.67|10006.67|10004.21|10004.21|0
1652090370000|2022-05-09 09:59:30|10006.79|10006.79|10010.44|10010.44|10010.44|10010.44|10006.79|10006.79|0
1652090380000|2022-05-09 09:59:40|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|0
1652090390000|2022-05-09 09:59:50|10011.05|10011.05|10010.63|10010.63|10011.05|10011.05|10010.63|10010.63|0
1652090400000|2022-05-09 10:00:00|10010.72|10010.72|10012|10012|10012|10012|10010.72|10010.72|0
1652090410000|2022-05-09 10:00:10|10012.52|10012.52|10013.63|10013.63|10013.63|10013.63|10012.52|10012.52|0
1652090430000|2022-05-09 10:00:30|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|10014.61|0
1652090440000|2022-05-09 10:00:40|10014.45|10014.45|10015.65|10015.65|10015.65|10015.65|10014.45|10014.45|0
1652090460000|2022-05-09 10:01:00|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|10016.59|0
1652090470000|2022-05-09 10:01:10|10017.01|10017.01|10017.01|10017.01|10017.01|10017.01|10017.01|10017.01|0
1652090480000|2022-05-09 10:01:20|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|0
1652090490000|2022-05-09 10:01:30|10017.3|10017.3|10017.04|10017.04|10017.77|10017.77|10016.83|10016.83|0
1652090520000|2022-05-09 10:02:00|10017.52|10017.52|10018.55|10018.55|10018.55|10018.55|10017.52|10017.52|0
1652090560000|2022-05-09 10:02:40|10017.69|10017.69|10017.69|10017.69|10017.69|10017.69|10017.69|10017.69|0
1652090570000|2022-05-09 10:02:50|10018.45|10018.45|10018.24|10018.24|10018.45|10018.45|10018.24|10018.24|0
1652090580000|2022-05-09 10:03:00|10018.36|10018.36|10018.39|10018.39|10019.34|10019.34|10018.36|10018.36|0
1652090590000|2022-05-09 10:03:10|10018.86|10018.86|10018.86|10018.86|10018.86|10018.86|10018.86|10018.86|0
1652090610000|2022-05-09 10:03:30|10018.75|10018.75|10016.97|10016.97|10018.75|10018.75|10016.38|10016.38|0
1652090620000|2022-05-09 10:03:40|10016.5|10016.5|10016.66|10016.66|10016.66|10016.66|10016.5|10016.5|0
1652090630000|2022-05-09 10:03:50|10016.99|10016.99|10016.99|10016.99|10016.99|10016.99|10016.99|10016.99|0
1652090640000|2022-05-09 10:04:00|10017.34|10017.34|10017.34|10017.34|10017.34|10017.34|10017.34|10017.34|0
1652090650000|2022-05-09 10:04:10|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|0
1652090670000|2022-05-09 10:04:30|10017.83|10017.83|10017.83|10017.83|10017.83|10017.83|10017.83|10017.83|0
1652090680000|2022-05-09 10:04:40|10018.31|10018.31|10018.43|10018.43|10018.78|10018.78|10018.31|10018.31|0
1652090690000|2022-05-09 10:04:50|10018.55|10018.55|10019.5|10019.5|10019.5|10019.5|10018.55|10018.55|0
1652090700000|2022-05-09 10:05:00|10019.63|10019.63|10019.46|10019.46|10019.63|10019.63|10019.46|10019.46|0
1652090710000|2022-05-09 10:05:10|10019.62|10019.62|10020.09|10020.09|10020.09|10020.09|10019.62|10019.62|0
1652090720000|2022-05-09 10:05:20|10020.56|10020.56|10020.17|10020.17|10020.56|10020.56|10020.17|10020.17|0
1652090730000|2022-05-09 10:05:30|10020.42|10020.42|10020.42|10020.42|10020.42|10020.42|10020.42|10020.42|0
1652090740000|2022-05-09 10:05:40|10020.53|10020.53|10021.01|10021.01|10021.01|10021.01|10020.53|10020.53|0
1652090760000|2022-05-09 10:06:00|10021.12|10021.12|10022.05|10022.05|10022.1|10022.1|10021.12|10021.12|0
1652090780000|2022-05-09 10:06:20|10023.94|10023.94|10024.18|10024.18|10024.18|10024.18|10023.94|10023.94|0
1652090790000|2022-05-09 10:06:30|10024.65|10024.65|10024.65|10024.65|10024.65|10024.65|10024.65|10024.65|0
1652090800000|2022-05-09 10:06:40|10024.7|10024.7|10025.21|10025.21|10025.21|10025.21|10024.7|10024.7|0
1652090810000|2022-05-09 10:06:50|10024.74|10024.74|10024.74|10024.74|10024.74|10024.74|10024.74|10024.74|0
1652090820000|2022-05-09 10:07:00|10024.53|10024.53|10025|10025|10025|10025|10024.06|10024.06|0
1652090830000|2022-05-09 10:07:10|10024.53|10024.53|10025.51|10025.51|10025.51|10025.51|10024.53|10024.53|0
1652090860000|2022-05-09 10:07:40|10025.39|10025.39|10023.5|10023.5|10025.86|10025.86|10023.5|10023.5|0
1652090870000|2022-05-09 10:07:50|10024.44|10024.44|10026.19|10026.19|10026.19|10026.19|10024.44|10024.44|0
1652090880000|2022-05-09 10:08:00|10026.77|10026.77|10027.16|10027.16|10027.16|10027.16|10026.77|10026.77|0
1652090890000|2022-05-09 10:08:10|10026.19|10026.19|10026.77|10026.77|10027.16|10027.16|10026.19|10026.19|0
1652090910000|2022-05-09 10:08:30|10026.86|10026.86|10026.8|10026.8|10026.97|10026.97|10026.8|10026.8|0
1652090920000|2022-05-09 10:08:40|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|10025.82|0
1652090930000|2022-05-09 10:08:50|10026.03|10026.03|10021.31|10021.31|10026.03|10026.03|10021.31|10021.31|0
1652090940000|2022-05-09 10:09:00|10022.28|10022.28|10024.21|10024.21|10024.21|10024.21|10022.28|10022.28|0
1652090950000|2022-05-09 10:09:10|10024.42|10024.42|10024.02|10024.02|10024.42|10024.42|10024.02|10024.02|0
1652090960000|2022-05-09 10:09:20|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|0
1652090970000|2022-05-09 10:09:30|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|0
1652090990000|2022-05-09 10:09:50|10022.75|10022.75|10020.86|10020.86|10022.75|10022.75|10020.86|10020.86|0
1652091000000|2022-05-09 10:10:00|10021.33|10021.33|10021.33|10021.33|10021.33|10021.33|10021.33|10021.33|0
1652091030000|2022-05-09 10:10:30|10021.19|10021.19|10021.17|10021.17|10021.19|10021.19|10021.17|10021.17|0
1652091040000|2022-05-09 10:10:40|10021.31|10021.31|10021.31|10021.31|10021.31|10021.31|10021.31|10021.31|0
1652091080000|2022-05-09 10:11:20|10021.15|10021.15|10021.15|10021.15|10021.15|10021.15|10021.15|10021.15|0
1652091090000|2022-05-09 10:11:30|10020.9|10020.9|10020.65|10020.65|10020.9|10020.9|10020.65|10020.65|0
1652091100000|2022-05-09 10:11:40|10020.49|10020.49|10020.49|10020.49|10020.49|10020.49|10020.49|10020.49|0
1652091110000|2022-05-09 10:11:50|10020.23|10020.23|10016.11|10016.11|10020.23|10020.23|10016.11|10016.11|0
1652091120000|2022-05-09 10:12:00|10015.13|10015.13|10007.26|10007.26|10015.13|10015.13|10007.26|10007.26|0
1652091130000|2022-05-09 10:12:10|10006.79|10006.79|10006.72|10006.72|10006.79|10006.79|10006.72|10006.72|0
1652091140000|2022-05-09 10:12:20|10007.2|10007.2|10007.23|10007.23|10007.23|10007.23|10006.25|10006.25|0
1652091150000|2022-05-09 10:12:30|10006.75|10006.75|10005.73|10005.73|10006.75|10006.75|10005.55|10005.55|0
1652091160000|2022-05-09 10:12:40|10005.46|10005.46|10005.46|10005.46|10005.93|10005.93|10005.46|10005.46|0
1652091170000|2022-05-09 10:12:50|10004.99|10004.99|10004.78|10004.78|10004.99|10004.99|10004.78|10004.78|0
1652091180000|2022-05-09 10:13:00|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|0
1652091190000|2022-05-09 10:13:10|10005.26|10005.26|10004.79|10004.79|10005.26|10005.26|10004.79|10004.79|0
1652091210000|2022-05-09 10:13:30|10004.32|10004.32|10003.84|10003.84|10004.32|10004.32|10003.84|10003.84|0
1652091220000|2022-05-09 10:13:40|10003.96|10003.96|10002.54|10002.54|10003.96|10003.96|10002.54|10002.54|0
1652091230000|2022-05-09 10:13:50|10002.33|10002.33|10001.53|10001.53|10002.33|10002.33|10001.53|10001.53|0
1652091240000|2022-05-09 10:14:00|10001.93|10001.93|10002.14|10002.14|10002.14|10002.14|10001.93|10001.93|0
1652091270000|2022-05-09 10:14:30|10003.09|10003.09|10001.36|10001.36|10003.09|10003.09|10001.36|10001.36|0
1652091290000|2022-05-09 10:14:50|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|10000.84|0
1652091300000|2022-05-09 10:15:00|10002.79|10002.79|10002.79|10002.79|10002.79|10002.79|10002.79|10002.79|0
1652091310000|2022-05-09 10:15:10|10002.63|10002.63|10002.63|10002.63|10002.63|10002.63|10002.63|10002.63|0
1652091320000|2022-05-09 10:15:20|10001.66|10001.66|9995.8|9995.8|10001.66|10001.66|9994.82|9994.82|0
1652091330000|2022-05-09 10:15:30|9994.82|9994.82|9994.32|9994.32|9994.82|9994.82|9993.84|9993.84|0
1652091340000|2022-05-09 10:15:40|9994.14|9994.14|9993.99|9993.99|9994.14|9994.14|9993.99|9993.99|0
1652091350000|2022-05-09 10:15:50|9993.05|9993.05|9992.98|9992.98|9993.05|9993.05|9992.98|9992.98|0
1652091360000|2022-05-09 10:16:00|9993.45|9993.45|9993.24|9993.24|9993.93|9993.93|9993.24|9993.24|0
1652091370000|2022-05-09 10:16:10|9993.01|9993.01|9993.01|9993.01|9993.01|9993.01|9993.01|9993.01|0
1652091390000|2022-05-09 10:16:30|9992.54|9992.54|9992.33|9992.33|9992.54|9992.54|9992.33|9992.33|0
1652091410000|2022-05-09 10:16:50|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|9993.3|0
1652091420000|2022-05-09 10:17:00|9993.51|9993.51|9993.94|9993.94|9993.94|9993.94|9993|9993|0
1652091440000|2022-05-09 10:17:20|9993.79|9993.79|9992.63|9992.63|9993.79|9993.79|9992.63|9992.63|0
1652091450000|2022-05-09 10:17:30|9992.11|9992.11|9992.44|9992.44|9992.44|9992.44|9992.05|9992.05|0
1652091460000|2022-05-09 10:17:40|9992.79|9992.79|9993.58|9993.58|9993.58|9993.58|9992.61|9992.61|0
1652091470000|2022-05-09 10:17:50|9993.47|9993.47|9993.37|9993.37|9993.47|9993.47|9993.37|9993.37|0
1652091490000|2022-05-09 10:18:10|9993.85|9993.85|9993.85|9993.85|9993.85|9993.85|9993.85|9993.85|0
1652091500000|2022-05-09 10:18:20|9993.82|9993.82|9993.71|9993.71|9993.82|9993.82|9993.71|9993.71|0
1652091510000|2022-05-09 10:18:30|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|9992.73|0
1652091520000|2022-05-09 10:18:40|9992.26|9992.26|9992.33|9992.33|9992.35|9992.35|9992.24|9992.24|0
1652091540000|2022-05-09 10:19:00|9992.8|9992.8|9993.27|9993.27|9993.27|9993.27|9992.33|9992.33|0
1652091550000|2022-05-09 10:19:10|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|0
1652091560000|2022-05-09 10:19:20|9992.73|9992.73|9993.32|9993.32|9993.32|9993.32|9992.73|9992.73|0
1652091570000|2022-05-09 10:19:30|9993.21|9993.21|9994.15|9994.15|9994.15|9994.15|9993.21|9993.21|0
1652091580000|2022-05-09 10:19:40|9993.75|9993.75|9995.17|9995.17|9995.17|9995.17|9993.75|9993.75|0
1652091590000|2022-05-09 10:19:50|9995.28|9995.28|9995.51|9995.51|9995.51|9995.51|9994.99|9994.99|0
1652091600000|2022-05-09 10:20:00|9995.58|9995.58|9995.6|9995.6|9995.6|9995.6|9995.58|9995.58|0
1652091610000|2022-05-09 10:20:10|9996.03|9996.03|9996.11|9996.11|9996.23|9996.23|9995.85|9995.85|0
1652091630000|2022-05-09 10:20:30|9996.51|9996.51|9997.93|9997.93|9997.93|9997.93|9996.51|9996.51|0
1652091640000|2022-05-09 10:20:40|9996.95|9996.95|9997.43|9997.43|9997.43|9997.43|9996.48|9996.48|0
1652091650000|2022-05-09 10:20:50|9998.37|9998.37|9998.37|9998.37|9998.37|9998.37|9998.37|9998.37|0
1652091660000|2022-05-09 10:21:00|9998.44|9998.44|9998.44|9998.44|9998.44|9998.44|9998.44|9998.44|0
1652091670000|2022-05-09 10:21:10|9998.94|9998.94|9999.42|9999.42|9999.42|9999.42|9998.94|9998.94|0
1652091680000|2022-05-09 10:21:20|9999.89|9999.89|9999.89|9999.89|9999.89|9999.89|9999.89|9999.89|0
1652091690000|2022-05-09 10:21:30|9999.37|9999.37|9999.55|9999.55|9999.55|9999.55|9999.37|9999.37|0
1652091700000|2022-05-09 10:21:40|9999.43|9999.43|9999.43|9999.43|9999.43|9999.43|9999.43|9999.43|0
1652091710000|2022-05-09 10:21:50|9998.96|9998.96|9995.69|9995.69|9998.96|9998.96|9995.08|9995.08|0
1652091720000|2022-05-09 10:22:00|9995.21|9995.21|9995.21|9995.21|9995.21|9995.21|9994.74|9994.74|0
1652091750000|2022-05-09 10:22:30|9993.76|9993.76|9993.29|9993.29|9993.76|9993.76|9993.29|9993.29|0
1652091760000|2022-05-09 10:22:40|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|9993.06|0
1652091770000|2022-05-09 10:22:50|9992.94|9992.94|9992.24|9992.24|9993.42|9993.42|9992.24|9992.24|0
1652091780000|2022-05-09 10:23:00|9991.77|9991.77|9989.84|9989.84|9991.77|9991.77|9989.37|9989.37|0
1652091790000|2022-05-09 10:23:10|9988.87|9988.87|9986.94|9986.94|9988.87|9988.87|9986.94|9986.94|0
1652091810000|2022-05-09 10:23:30|9986.36|9986.36|9985.06|9985.06|9986.36|9986.36|9985.06|9985.06|0
1652091820000|2022-05-09 10:23:40|9984.59|9984.59|9982.21|9982.21|9984.59|9984.59|9982.21|9982.21|0
1652091830000|2022-05-09 10:23:50|9981.89|9981.89|9982.58|9982.58|9982.84|9982.84|9981.89|9981.89|0
1652091840000|2022-05-09 10:24:00|9981.49|9981.49|9980.88|9980.88|9981.49|9981.49|9980.88|9980.88|0
1652091850000|2022-05-09 10:24:10|9980.46|9980.46|9980.42|9980.42|9980.46|9980.46|9980.25|9980.25|0
1652091860000|2022-05-09 10:24:20|9980.34|9980.34|9979.61|9979.61|9980.54|9980.54|9979.09|9979.09|0
1652091870000|2022-05-09 10:24:30|9979.49|9979.49|9979.76|9979.76|9980.06|9980.06|9979.49|9979.49|0
1652091890000|2022-05-09 10:24:50|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|9979.29|0
1652091900000|2022-05-09 10:25:00|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|0
1652091910000|2022-05-09 10:25:10|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|9979.5|0
1652091920000|2022-05-09 10:25:20|9979.97|9979.97|9981.42|9981.42|9981.42|9981.42|9979.97|9979.97|0
1652091930000|2022-05-09 10:25:30|9981.54|9981.54|9982.69|9982.69|9982.69|9982.69|9981.54|9981.54|0
1652091960000|2022-05-09 10:26:00|9983.47|9983.47|9984.42|9984.42|9984.42|9984.42|9983.47|9983.47|0
1652091970000|2022-05-09 10:26:10|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|0
1652091980000|2022-05-09 10:26:20|9982.97|9982.97|9982.97|9982.97|9982.97|9982.97|9982.97|9982.97|0
1652091990000|2022-05-09 10:26:30|9982.57|9982.57|9981.59|9981.59|9982.57|9982.57|9981.59|9981.59|0
1652092010000|2022-05-09 10:26:50|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|9981.99|0
1652092020000|2022-05-09 10:27:00|9981.52|9981.52|9980.31|9980.31|9981.52|9981.52|9979.36|9979.36|0
1652092030000|2022-05-09 10:27:10|9979.33|9979.33|9978.65|9978.65|9979.33|9979.33|9978.57|9978.57|0
1652092040000|2022-05-09 10:27:20|9978.17|9978.17|9978.17|9978.17|9978.65|9978.65|9977.23|9977.23|0
1652092050000|2022-05-09 10:27:30|9976.45|9976.45|9972.53|9972.53|9976.45|9976.45|9972.03|9972.03|0
1652092060000|2022-05-09 10:27:40|9972.61|9972.61|9973.63|9973.63|9973.63|9973.63|9972.61|9972.61|0
1652092070000|2022-05-09 10:27:50|9973.13|9973.13|9973.04|9973.04|9973.13|9973.13|9973.04|9973.04|0
1652092080000|2022-05-09 10:28:00|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|0
1652092090000|2022-05-09 10:28:10|9971.58|9971.58|9970.16|9970.16|9971.58|9971.58|9970.16|9970.16|0
1652092100000|2022-05-09 10:28:20|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|0
1652092110000|2022-05-09 10:28:30|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|0
1652092120000|2022-05-09 10:28:40|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|0
1652092150000|2022-05-09 10:29:10|9970.5|9970.5|9970.5|9970.5|9970.5|9970.5|9970.5|9970.5|0
1652092170000|2022-05-09 10:29:30|9970.38|9970.38|9970.04|9970.04|9970.38|9970.38|9970.04|9970.04|0
1652092180000|2022-05-09 10:29:40|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|9970.36|0
1652092190000|2022-05-09 10:29:50|9970.54|9970.54|9970.54|9970.54|9970.54|9970.54|9970.54|9970.54|0
1652092200000|2022-05-09 10:30:00|9970.24|9970.24|9970.57|9970.57|9970.57|9970.57|9970.24|9970.24|0
1652092210000|2022-05-09 10:30:10|9972.46|9972.46|9972.87|9972.87|9972.87|9972.87|9972.39|9972.39|0
1652092220000|2022-05-09 10:30:20|9971.49|9971.49|9971.09|9971.09|9971.49|9971.49|9971.09|9971.09|0
1652092230000|2022-05-09 10:30:30|9971.35|9971.35|9972.08|9972.08|9972.55|9972.55|9971.35|9971.35|0
1652092240000|2022-05-09 10:30:40|9972.55|9972.55|9973.38|9973.38|9974.33|9974.33|9971.96|9971.96|0
1652092250000|2022-05-09 10:30:50|9972.43|9972.43|9971.96|9971.96|9972.43|9972.43|9971.96|9971.96|0
1652092260000|2022-05-09 10:31:00|9971.02|9971.02|9968.51|9968.51|9971.8|9971.8|9968.51|9968.51|0
1652092270000|2022-05-09 10:31:10|9968.99|9968.99|9968.4|9968.4|9968.99|9968.99|9968.4|9968.4|0
1652092280000|2022-05-09 10:31:20|9967.42|9967.42|9965.75|9965.75|9967.42|9967.42|9964.8|9964.8|0
1652092290000|2022-05-09 10:31:30|9965.44|9965.44|9964.45|9964.45|9965.44|9965.44|9964.45|9964.45|0
1652092300000|2022-05-09 10:31:40|9964.92|9964.92|9963.87|9963.87|9964.92|9964.92|9963.87|9963.87|0
1652092310000|2022-05-09 10:31:50|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|0
1652092320000|2022-05-09 10:32:00|9963.32|9963.32|9963.37|9963.37|9963.83|9963.83|9963.02|9963.02|0
1652092330000|2022-05-09 10:32:10|9963.06|9963.06|9963.06|9963.06|9963.06|9963.06|9963.06|9963.06|0
1652092340000|2022-05-09 10:32:20|9962.37|9962.37|9958.47|9958.47|9962.37|9962.37|9958.47|9958.47|0
1652092350000|2022-05-09 10:32:30|9957.99|9957.99|9957.4|9957.4|9958.47|9958.47|9957.4|9957.4|0
1652092360000|2022-05-09 10:32:40|9957.88|9957.88|9956.34|9956.34|9958.35|9958.35|9956.34|9956.34|0
1652092370000|2022-05-09 10:32:50|9956.81|9956.81|9956.21|9956.21|9956.81|9956.81|9956.21|9956.21|0
1652092380000|2022-05-09 10:33:00|9956.05|9956.05|9954.02|9954.02|9956.12|9956.12|9954.02|9954.02|0
1652092390000|2022-05-09 10:33:10|9953.04|9953.04|9953.59|9953.59|9953.59|9953.59|9952.65|9952.65|0
1652092400000|2022-05-09 10:33:20|9952.61|9952.61|9953.59|9953.59|9953.59|9953.59|9952.61|9952.61|0
1652092410000|2022-05-09 10:33:30|9953.71|9953.71|9953.71|9953.71|9953.71|9953.71|9953.63|9953.63|0
1652092420000|2022-05-09 10:33:40|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|0
1652092430000|2022-05-09 10:33:50|9954.26|9954.26|9953.28|9953.28|9954.26|9954.26|9953.28|9953.28|0
1652092440000|2022-05-09 10:34:00|9952.33|9952.33|9952.54|9952.54|9952.54|9952.54|9952.33|9952.33|0
1652092480000|2022-05-09 10:34:40|9952.07|9952.07|9951.6|9951.6|9952.07|9952.07|9951.6|9951.6|0
1652092490000|2022-05-09 10:34:50|9951.13|9951.13|9949.71|9949.71|9951.13|9951.13|9949.71|9949.71|0
1652092500000|2022-05-09 10:35:00|9948.94|9948.94|9948.33|9948.33|9948.94|9948.94|9945.28|9945.28|0
1652092510000|2022-05-09 10:35:10|9948.45|9948.45|9947.5|9947.5|9948.57|9948.57|9947.5|9947.5|0
1652092520000|2022-05-09 10:35:20|9947.03|9947.03|9946.56|9946.56|9947.03|9947.03|9946.56|9946.56|0
1652092550000|2022-05-09 10:35:50|9947.03|9947.03|9947.03|9947.03|9947.03|9947.03|9947.03|9947.03|0
1652092560000|2022-05-09 10:36:00|9946.09|9946.09|9946.29|9946.29|9946.29|9946.29|9946.09|9946.09|0
1652092590000|2022-05-09 10:36:30|9946.55|9946.55|9944.18|9944.18|9946.55|9946.55|9944.18|9944.18|0
1652092600000|2022-05-09 10:36:40|9942.23|9942.23|9940.33|9940.33|9942.23|9942.23|9940.33|9940.33|0
1652092610000|2022-05-09 10:36:50|9940.8|9940.8|9940.8|9940.8|9940.8|9940.8|9940.8|9940.8|0
1652092620000|2022-05-09 10:37:00|9941.28|9941.28|9941.31|9941.31|9942.25|9942.25|9940.83|9940.83|0
1652092630000|2022-05-09 10:37:10|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|9941.19|0
1652092640000|2022-05-09 10:37:20|9940.21|9940.21|9939.74|9939.74|9941.63|9941.63|9939.74|9939.74|0
1652092670000|2022-05-09 10:37:50|9938.79|9938.79|9937.31|9937.31|9938.79|9938.79|9936.84|9936.84|0
1652092690000|2022-05-09 10:38:10|9937.19|9937.19|9937.31|9937.31|9937.31|9937.31|9937.19|9937.19|0
1652092700000|2022-05-09 10:38:20|9936.36|9936.36|9934|9934|9936.36|9936.36|9934|9934|0
1652092710000|2022-05-09 10:38:30|9933.61|9933.61|9931.21|9931.21|9933.61|9933.61|9931.21|9931.21|0
1652092720000|2022-05-09 10:38:40|9931.13|9931.13|9930.66|9930.66|9931.13|9931.13|9930.66|9930.66|0
1652092740000|2022-05-09 10:39:00|9930.19|9930.19|9930.66|9930.66|9931.13|9931.13|9930.19|9930.19|0
1652092750000|2022-05-09 10:39:10|9930.24|9930.24|9930.24|9930.24|9930.24|9930.24|9930.24|9930.24|0
1652092760000|2022-05-09 10:39:20|9929.26|9929.26|9928.79|9928.79|9929.26|9929.26|9928.79|9928.79|0
1652092770000|2022-05-09 10:39:30|9927.81|9927.81|9927.81|9927.81|9927.81|9927.81|9927.81|9927.81|0
1652092780000|2022-05-09 10:39:40|9928.29|9928.29|9927.71|9927.71|9929.26|9929.26|9927.71|9927.71|0
1652092790000|2022-05-09 10:39:50|9928.11|9928.11|9927.65|9927.65|9928.85|9928.85|9927.65|9927.65|0
1652092800000|2022-05-09 10:40:00|9927.91|9927.91|9929.72|9929.72|9929.84|9929.84|9927.91|9927.91|0
1652092810000|2022-05-09 10:40:10|9929.6|9929.6|9930.07|9930.07|9930.07|9930.07|9929.6|9929.6|0
1652092820000|2022-05-09 10:40:20|9930.05|9930.05|9929.74|9929.74|9930.21|9930.21|9929.74|9929.74|0
1652092830000|2022-05-09 10:40:30|9929.27|9929.27|9926.45|9926.45|9929.27|9929.27|9924.39|9924.39|0
1652092860000|2022-05-09 10:41:00|9926.57|9926.57|9925.82|9925.82|9926.57|9926.57|9925.62|9925.62|0
1652092870000|2022-05-09 10:41:10|9924.4|9924.4|9925.82|9925.82|9925.82|9925.82|9924.4|9924.4|0
1652092880000|2022-05-09 10:41:20|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|9926.8|0
1652092890000|2022-05-09 10:41:30|9927.27|9927.27|9926.8|9926.8|9927.74|9927.74|9926.8|9926.8|0
1652092900000|2022-05-09 10:41:40|9926.96|9926.96|9929.71|9929.71|9929.71|9929.71|9926.96|9926.96|0
1652092920000|2022-05-09 10:42:00|9930.69|9930.69|9930.69|9930.69|9930.69|9930.69|9930.69|9930.69|0
1652092940000|2022-05-09 10:42:20|9929.71|9929.71|9929.71|9929.71|9929.71|9929.71|9929.71|9929.71|0
1652092950000|2022-05-09 10:42:30|9929.55|9929.55|9929.55|9929.55|9929.55|9929.55|9929.55|9929.55|0
1652092970000|2022-05-09 10:42:50|9929.62|9929.62|9929.62|9929.62|9929.62|9929.62|9929.62|9929.62|0
1652092980000|2022-05-09 10:43:00|9929.51|9929.51|9925.95|9925.95|9929.51|9929.51|9925.95|9925.95|0
1652092990000|2022-05-09 10:43:10|9925.87|9925.87|9925.87|9925.87|9925.87|9925.87|9925.87|9925.87|0
1652093010000|2022-05-09 10:43:30|9925.76|9925.76|9925.26|9925.26|9925.76|9925.76|9925.26|9925.26|0
1652093040000|2022-05-09 10:44:00|9926.2|9926.2|9926.2|9926.2|9926.2|9926.2|9926.2|9926.2|0
1652093050000|2022-05-09 10:44:10|9925.26|9925.26|9925.26|9925.26|9925.26|9925.26|9925.26|9925.26|0
1652093060000|2022-05-09 10:44:20|9925.05|9925.05|9925.26|9925.26|9925.26|9925.26|9925.05|9925.05|0
1652093070000|2022-05-09 10:44:30|9925.05|9925.05|9925|9925|9925.05|9925.05|9924.91|9924.91|0
1652093080000|2022-05-09 10:44:40|9922.59|9922.59|9922.59|9922.59|9922.59|9922.59|9922.59|9922.59|0
1652093090000|2022-05-09 10:44:50|9923.06|9923.06|9922.56|9922.56|9923.06|9923.06|9922.56|9922.56|0
1652093100000|2022-05-09 10:45:00|9922.35|9922.35|9922.87|9922.87|9922.87|9922.87|9922.35|9922.35|0
1652093110000|2022-05-09 10:45:10|9922.7|9922.7|9922.45|9922.45|9922.7|9922.7|9922.45|9922.45|0
1652093120000|2022-05-09 10:45:20|9922.24|9922.24|9922.03|9922.03|9922.24|9922.24|9921.95|9921.95|0
1652093130000|2022-05-09 10:45:30|9920.61|9920.61|9920.8|9920.8|9920.8|9920.8|9920.61|9920.61|0
1652093150000|2022-05-09 10:45:50|9920.73|9920.73|9920.99|9920.99|9920.99|9920.99|9920.73|9920.73|0
1652093160000|2022-05-09 10:46:00|9921.96|9921.96|9922.03|9922.03|9922.91|9922.91|9921.96|9921.96|0
1652093170000|2022-05-09 10:46:10|9921.92|9921.92|9922.49|9922.49|9922.49|9922.49|9920.82|9920.82|0
1652093200000|2022-05-09 10:46:40|9922.83|9922.83|9922.83|9922.83|9922.83|9922.83|9922.83|9922.83|0
1652093210000|2022-05-09 10:46:50|9922.36|9922.36|9922.36|9922.36|9922.36|9922.36|9922.36|9922.36|0
1652093220000|2022-05-09 10:47:00|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|9921.94|0
1652093230000|2022-05-09 10:47:10|9920.99|9920.99|9921.94|9921.94|9921.94|9921.94|9920.99|9920.99|0
1652093240000|2022-05-09 10:47:20|9920.79|9920.79|9919.83|9919.83|9920.79|9920.79|9919.83|9919.83|0
1652093250000|2022-05-09 10:47:30|9920.8|9920.8|9920.8|9920.8|9920.8|9920.8|9920.8|9920.8|0
1652093260000|2022-05-09 10:47:40|9921.32|9921.32|9921.32|9921.32|9921.32|9921.32|9921.32|9921.32|0
1652093270000|2022-05-09 10:47:50|9921.2|9921.2|9920.43|9920.43|9921.38|9921.38|9920.43|9920.43|0
1652093280000|2022-05-09 10:48:00|9920.83|9920.83|9920.22|9920.22|9920.83|9920.83|9920.22|9920.22|0
1652093290000|2022-05-09 10:48:10|9921.01|9921.01|9920.89|9920.89|9921.01|9921.01|9920.89|9920.89|0
1652093300000|2022-05-09 10:48:20|9921.06|9921.06|9922.52|9922.52|9922.99|9922.99|9921.06|9921.06|0
1652093310000|2022-05-09 10:48:30|9921.7|9921.7|9921.7|9921.7|9921.7|9921.7|9921.7|9921.7|0
1652093320000|2022-05-09 10:48:40|9921.77|9921.77|9921.77|9921.77|9921.77|9921.77|9921.77|9921.77|0
1652093330000|2022-05-09 10:48:50|9921.44|9921.44|9924.58|9924.58|9924.58|9924.58|9921.44|9921.44|0
1652093340000|2022-05-09 10:49:00|9924.7|9924.7|9927.73|9927.73|9927.73|9927.73|9924.7|9924.7|0
1652093350000|2022-05-09 10:49:10|9927.98|9927.98|9929.21|9929.21|9929.21|9929.21|9927.98|9927.98|0
1652093370000|2022-05-09 10:49:30|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|0
1652093380000|2022-05-09 10:49:40|9929.96|9929.96|9930.64|9930.64|9930.64|9930.64|9929.96|9929.96|0
1652093390000|2022-05-09 10:49:50|9929.66|9929.66|9930.09|9930.09|9930.09|9930.09|9929.66|9929.66|0
1652093400000|2022-05-09 10:50:00|9930.25|9930.25|9930.59|9930.59|9930.59|9930.59|9930.25|9930.25|0
1652093410000|2022-05-09 10:50:10|9930.86|9930.86|9931.12|9931.12|9932.07|9932.07|9930.86|9930.86|0
1652093420000|2022-05-09 10:50:20|9931.37|9931.37|9931.85|9931.85|9931.85|9931.85|9931.37|9931.37|0
1652093430000|2022-05-09 10:50:30|9931.67|9931.67|9931.67|9931.67|9931.67|9931.67|9931.67|9931.67|0
1652093440000|2022-05-09 10:50:40|9931.2|9931.2|9931.29|9931.29|9931.29|9931.29|9930.95|9930.95|0
1652093460000|2022-05-09 10:51:00|9930.82|9930.82|9929.12|9929.12|9931.29|9931.29|9929.12|9929.12|0
1652093470000|2022-05-09 10:51:10|9928.65|9928.65|9928.18|9928.18|9928.65|9928.65|9928.18|9928.18|0
1652093480000|2022-05-09 10:51:20|9927.71|9927.71|9925.79|9925.79|9927.71|9927.71|9925.79|9925.79|0
1652093490000|2022-05-09 10:51:30|9926.26|9926.26|9926.73|9926.73|9926.73|9926.73|9925.79|9925.79|0
1652093510000|2022-05-09 10:51:50|9926.9|9926.9|9926.9|9926.9|9926.9|9926.9|9926.9|9926.9|0
1652093520000|2022-05-09 10:52:00|9926.72|9926.72|9925.23|9925.23|9926.72|9926.72|9925.11|9925.11|0
1652093530000|2022-05-09 10:52:10|9925.7|9925.7|9925.7|9925.7|9925.7|9925.7|9925.7|9925.7|0
1652093550000|2022-05-09 10:52:30|9926.18|9926.18|9926.27|9926.27|9926.27|9926.27|9926.18|9926.18|0
1652093580000|2022-05-09 10:53:00|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|0
1652093590000|2022-05-09 10:53:10|9926.04|9926.04|9926.04|9926.04|9926.04|9926.04|9926.04|9926.04|0
1652093600000|2022-05-09 10:53:20|9926.29|9926.29|9926.29|9926.29|9926.29|9926.29|9926.29|9926.29|0
1652093620000|2022-05-09 10:53:40|9926.5|9926.5|9930.27|9930.27|9930.27|9930.27|9926.5|9926.5|0
1652093630000|2022-05-09 10:53:50|9929.87|9929.87|9929.87|9929.87|9929.87|9929.87|9929.87|9929.87|0
1652093640000|2022-05-09 10:54:00|9929.4|9929.4|9931.29|9931.29|9931.29|9931.29|9929.4|9929.4|0
1652093650000|2022-05-09 10:54:10|9929.87|9929.87|9932.71|9932.71|9933.66|9933.66|9929.87|9929.87|0
1652093660000|2022-05-09 10:54:20|9934.01|9934.01|9935.77|9935.77|9935.77|9935.77|9934.01|9934.01|0
1652093680000|2022-05-09 10:54:40|9936.72|9936.72|9936.51|9936.51|9936.72|9936.72|9936.51|9936.51|0
1652093690000|2022-05-09 10:54:50|9935.99|9935.99|9935.27|9935.27|9935.99|9935.99|9935.27|9935.27|0
1652093700000|2022-05-09 10:55:00|9934.79|9934.79|9935.27|9935.27|9936.21|9936.21|9934.79|9934.79|0
1652093710000|2022-05-09 10:55:10|9935.74|9935.74|9937.16|9937.16|9937.16|9937.16|9935.74|9935.74|0
1652093720000|2022-05-09 10:55:20|9937.27|9937.27|9938.34|9938.34|9938.34|9938.34|9937.27|9937.27|0
1652093730000|2022-05-09 10:55:30|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|0
1652093740000|2022-05-09 10:55:40|9938.78|9938.78|9938.78|9938.78|9938.78|9938.78|9938.78|9938.78|0
1652093750000|2022-05-09 10:55:50|9938.31|9938.31|9937.83|9937.83|9938.31|9938.31|9937.83|9937.83|0
1652093760000|2022-05-09 10:56:00|9937.36|9937.36|9937.1|9937.1|9937.36|9937.36|9936.47|9936.47|0
1652093770000|2022-05-09 10:56:10|9937.57|9937.57|9937.1|9937.1|9937.57|9937.57|9937.1|9937.1|0
1652093790000|2022-05-09 10:56:30|9937.57|9937.57|9937.57|9937.57|9937.57|9937.57|9937.57|9937.57|0
1652093820000|2022-05-09 10:57:00|9935.78|9935.78|9936.25|9936.25|9936.72|9936.72|9935.3|9935.3|0
1652093830000|2022-05-09 10:57:10|9935.27|9935.27|9935.1|9935.1|9935.27|9935.27|9935.1|9935.1|0
1652093840000|2022-05-09 10:57:20|9934.63|9934.63|9935.1|9935.1|9935.1|9935.1|9934.63|9934.63|0
1652093850000|2022-05-09 10:57:30|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|0
1652093860000|2022-05-09 10:57:40|9934|9934|9932.38|9932.38|9934|9934|9932.38|9932.38|0
1652093870000|2022-05-09 10:57:50|9932.43|9932.43|9932.32|9932.32|9932.43|9932.43|9932.32|9932.32|0
1652093880000|2022-05-09 10:58:00|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|0
1652093890000|2022-05-09 10:58:10|9932.78|9932.78|9932.57|9932.57|9932.78|9932.78|9932.57|9932.57|0
1652093900000|2022-05-09 10:58:20|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|0
1652093910000|2022-05-09 10:58:30|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|9933.41|0
1652093920000|2022-05-09 10:58:40|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|9933.07|0
1652093930000|2022-05-09 10:58:50|9934.01|9934.01|9933.54|9933.54|9934.01|9934.01|9933.54|9933.54|0
1652093940000|2022-05-09 10:59:00|9933.94|9933.94|9935.15|9935.15|9935.15|9935.15|9933.94|9933.94|0
1652093970000|2022-05-09 10:59:30|9935.65|9935.65|9934.92|9934.92|9936.84|9936.84|9934.92|9934.92|0
1652093980000|2022-05-09 10:59:40|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|0
1652093990000|2022-05-09 10:59:50|9935.86|9935.86|9935.8|9935.8|9936.34|9936.34|9935.8|9935.8|0
1652094000000|2022-05-09 11:00:00|9936.41|9936.41|9935.94|9935.94|9936.41|9936.41|9935.94|9935.94|0
1652094010000|2022-05-09 11:00:10|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|0
1652094020000|2022-05-09 11:00:20|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|9936.31|0
1652094030000|2022-05-09 11:00:30|9936.52|9936.52|9938.96|9938.96|9938.96|9938.96|9936.52|9936.52|0
1652094040000|2022-05-09 11:00:40|9939.43|9939.43|9939.61|9939.61|9939.61|9939.61|9939.43|9939.43|0
1652094050000|2022-05-09 11:00:50|9939.95|9939.95|9939.95|9939.95|9939.95|9939.95|9939.95|9939.95|0
1652094060000|2022-05-09 11:01:00|9939.87|9939.87|9939.87|9939.87|9939.87|9939.87|9939.87|9939.87|0
1652094070000|2022-05-09 11:01:10|9941.29|9941.29|9941.29|9941.29|9942.24|9942.24|9939.76|9939.76|0
1652094080000|2022-05-09 11:01:20|9940.82|9940.82|9939.23|9939.23|9941.29|9941.29|9939.23|9939.23|0
1652094090000|2022-05-09 11:01:30|9937.78|9937.78|9937.3|9937.3|9937.78|9937.78|9936.83|9936.83|0
1652094100000|2022-05-09 11:01:40|9937.42|9937.42|9937.59|9937.59|9937.89|9937.89|9937.42|9937.42|0
1652094110000|2022-05-09 11:01:50|9937.46|9937.46|9936.48|9936.48|9937.46|9937.46|9936.48|9936.48|0
1652094120000|2022-05-09 11:02:00|9936.96|9936.96|9937.56|9937.56|9937.56|9937.56|9936.75|9936.75|0
1652094130000|2022-05-09 11:02:10|9937.64|9937.64|9937.17|9937.17|9937.64|9937.64|9936.69|9936.69|0
1652094140000|2022-05-09 11:02:20|9937.64|9937.64|9937.17|9937.17|9938.11|9938.11|9937.17|9937.17|0
1652094150000|2022-05-09 11:02:30|9937.64|9937.64|9938.04|9938.04|9938.04|9938.04|9937.09|9937.09|0
1652094160000|2022-05-09 11:02:40|9938.51|9938.51|9940.22|9940.22|9940.22|9940.22|9937.56|9937.56|0
1652094170000|2022-05-09 11:02:50|9941.63|9941.63|9946.84|9946.84|9946.84|9946.84|9941.63|9941.63|0
1652094180000|2022-05-09 11:03:00|9944.48|9944.48|9943.97|9943.97|9944.95|9944.95|9943.53|9943.53|0
1652094190000|2022-05-09 11:03:10|9944.91|9944.91|9945|9945|9945|9945|9944.91|9944.91|0
1652094200000|2022-05-09 11:03:20|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|9944.06|0
1652094210000|2022-05-09 11:03:30|9944.17|9944.17|9944.05|9944.05|9944.17|9944.17|9944.05|9944.05|0
1652094220000|2022-05-09 11:03:40|9944.03|9944.03|9943.49|9943.49|9944.03|9944.03|9943.02|9943.02|0
1652094230000|2022-05-09 11:03:50|9943.96|9943.96|9944.53|9944.53|9944.53|9944.53|9943.96|9943.96|0
1652094240000|2022-05-09 11:04:00|9944.73|9944.73|9944.73|9944.73|9944.73|9944.73|9944.73|9944.73|0
1652094250000|2022-05-09 11:04:10|9945.71|9945.71|9945.49|9945.49|9945.96|9945.96|9945.49|9945.49|0
1652094260000|2022-05-09 11:04:20|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|9945.08|0
1652094270000|2022-05-09 11:04:30|9944.11|9944.11|9944.44|9944.44|9944.58|9944.58|9944.11|9944.11|0
1652094280000|2022-05-09 11:04:40|9943.49|9943.49|9943.49|9943.49|9943.7|9943.7|9943.49|9943.49|0
1652094290000|2022-05-09 11:04:50|9943.38|9943.38|9943.38|9943.38|9943.38|9943.38|9943.38|9943.38|0
1652094300000|2022-05-09 11:05:00|9943.49|9943.49|9944.47|9944.47|9944.47|9944.47|9943.49|9943.49|0
1652094310000|2022-05-09 11:05:10|9946.42|9946.42|9946.63|9946.63|9946.63|9946.63|9946.42|9946.42|0
1652094320000|2022-05-09 11:05:20|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|0
1652094350000|2022-05-09 11:05:50|9948.04|9948.04|9949.02|9949.02|9949.02|9949.02|9948.04|9948.04|0
1652094370000|2022-05-09 11:06:10|9948.91|9948.91|9948.91|9948.91|9948.91|9948.91|9948.91|9948.91|0
1652094390000|2022-05-09 11:06:30|9948.43|9948.43|9948.3|9948.3|9948.43|9948.43|9947.96|9947.96|0
1652094400000|2022-05-09 11:06:40|9948.78|9948.78|9948.78|9948.78|9948.78|9948.78|9947.83|9947.83|0
1652094410000|2022-05-09 11:06:50|9947.83|9947.83|9947.83|9947.83|9947.83|9947.83|9947.83|9947.83|0
1652094420000|2022-05-09 11:07:00|9947.63|9947.63|9948.57|9948.57|9948.57|9948.57|9947.63|9947.63|0
1652094430000|2022-05-09 11:07:10|9948.32|9948.32|9945.23|9945.23|9948.32|9948.32|9945.23|9945.23|0
1652094440000|2022-05-09 11:07:20|9945.44|9945.44|9945.35|9945.35|9945.44|9945.44|9945.35|9945.35|0
1652094450000|2022-05-09 11:07:30|9945.82|9945.82|9945.35|9945.35|9945.82|9945.82|9944.41|9944.41|0
1652094460000|2022-05-09 11:07:40|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|9944.66|0
1652094480000|2022-05-09 11:08:00|9945.14|9945.14|9943.15|9943.15|9945.35|9945.35|9943.15|9943.15|0
1652094510000|2022-05-09 11:08:30|9942.35|9942.35|9942.7|9942.7|9942.7|9942.7|9942.35|9942.35|0
1652094520000|2022-05-09 11:08:40|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|9942.3|0
1652094530000|2022-05-09 11:08:50|9941.83|9941.83|9942.49|9942.49|9942.49|9942.49|9941.51|9941.51|0
1652094540000|2022-05-09 11:09:00|9943.43|9943.43|9942.49|9942.49|9943.9|9943.9|9942.01|9942.01|0
1652094550000|2022-05-09 11:09:10|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|0
1652094560000|2022-05-09 11:09:20|9942.46|9942.46|9942.78|9942.78|9942.93|9942.93|9942.46|9942.46|0
1652094570000|2022-05-09 11:09:30|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|0
1652094590000|2022-05-09 11:09:50|9941.99|9941.99|9942.37|9942.37|9943.29|9943.29|9941.99|9941.99|0
1652094600000|2022-05-09 11:10:00|9942.62|9942.62|9942.65|9942.65|9942.75|9942.75|9942.62|9942.62|0
1652094610000|2022-05-09 11:10:10|9943.62|9943.62|9943.8|9943.8|9943.8|9943.8|9943.62|9943.62|0
1652094620000|2022-05-09 11:10:20|9944.27|9944.27|9944.62|9944.62|9945.22|9945.22|9944.27|9944.27|0
1652094630000|2022-05-09 11:10:30|9944.36|9944.36|9943.3|9943.3|9944.36|9944.36|9943.3|9943.3|0
1652094650000|2022-05-09 11:10:50|9942.95|9942.95|9943.34|9943.34|9943.75|9943.75|9942.55|9942.55|0
1652094660000|2022-05-09 11:11:00|9942.87|9942.87|9942.4|9942.4|9942.87|9942.87|9941.45|9941.45|0
1652094670000|2022-05-09 11:11:10|9940.44|9940.44|9938.63|9938.63|9940.44|9940.44|9938.28|9938.28|0
1652094680000|2022-05-09 11:11:20|9939.58|9939.58|9936.63|9936.63|9939.58|9939.58|9935.68|9935.68|0
1652094690000|2022-05-09 11:11:30|9935.21|9935.21|9936.18|9936.18|9936.18|9936.18|9935.21|9935.21|0
1652094700000|2022-05-09 11:11:40|9936.07|9936.07|9936.07|9936.07|9936.07|9936.07|9936.07|9936.07|0
1652094710000|2022-05-09 11:11:50|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|9936.28|0
1652094720000|2022-05-09 11:12:00|9936.75|9936.75|9935.8|9935.8|9936.75|9936.75|9935.8|9935.8|0
1652094730000|2022-05-09 11:12:10|9935.33|9935.33|9934.39|9934.39|9935.33|9935.33|9934.39|9934.39|0
1652094740000|2022-05-09 11:12:20|9935.33|9935.33|9934.39|9934.39|9935.33|9935.33|9934.39|9934.39|0
1652094750000|2022-05-09 11:12:30|9933.91|9933.91|9933.57|9933.57|9933.91|9933.91|9933.44|9933.44|0
1652094760000|2022-05-09 11:12:40|9932.96|9932.96|9932.96|9932.96|9932.96|9932.96|9932.96|9932.96|0
1652094770000|2022-05-09 11:12:50|9933.36|9933.36|9933.35|9933.35|9933.53|9933.53|9933.35|9933.35|0
1652094780000|2022-05-09 11:13:00|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|0
1652094800000|2022-05-09 11:13:20|9932.16|9932.16|9932.63|9932.63|9932.63|9932.63|9931.21|9931.21|0
1652094810000|2022-05-09 11:13:30|9932.42|9932.42|9930.3|9930.3|9932.42|9932.42|9930.3|9930.3|0
1652094830000|2022-05-09 11:13:50|9930.2|9930.2|9931.87|9931.87|9931.87|9931.87|9930.2|9930.2|0
1652094840000|2022-05-09 11:14:00|9933.29|9933.29|9933.76|9933.76|9933.76|9933.76|9933.29|9933.29|0
1652094850000|2022-05-09 11:14:10|9933.92|9933.92|9934.22|9934.22|9934.22|9934.22|9933.92|9933.92|0
1652094860000|2022-05-09 11:14:20|9934.01|9934.01|9935.94|9935.94|9935.94|9935.94|9934.01|9934.01|0
1652094870000|2022-05-09 11:14:30|9935.59|9935.59|9935.11|9935.11|9935.59|9935.59|9934.64|9934.64|0
1652094880000|2022-05-09 11:14:40|9935.37|9935.37|9935.87|9935.87|9935.87|9935.87|9935.37|9935.37|0
1652094890000|2022-05-09 11:14:50|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|9935.99|0
1652094900000|2022-05-09 11:15:00|9937.88|9937.88|9938.12|9938.12|9938.12|9938.12|9937.65|9937.65|0
1652094910000|2022-05-09 11:15:10|9938.24|9938.24|9938.71|9938.71|9938.71|9938.71|9938.24|9938.24|0
1652094920000|2022-05-09 11:15:20|9938.97|9938.97|9938.02|9938.02|9938.97|9938.97|9938.02|9938.02|0
1652094930000|2022-05-09 11:15:30|9939|9939|9937.91|9937.91|9939|9939|9937.91|9937.91|0
1652094940000|2022-05-09 11:15:40|9937.7|9937.7|9937.7|9937.7|9937.7|9937.7|9937.7|9937.7|0
1652094950000|2022-05-09 11:15:50|9937.82|9937.82|9938.77|9938.77|9938.77|9938.77|9937.82|9937.82|0
1652094970000|2022-05-09 11:16:10|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|0
1652094980000|2022-05-09 11:16:20|9938.96|9938.96|9938.96|9938.96|9938.96|9938.96|9938.96|9938.96|0
1652094990000|2022-05-09 11:16:30|9939.36|9939.36|9939.66|9939.66|9939.66|9939.66|9939.36|9939.36|0
1652095000000|2022-05-09 11:16:40|9938.61|9938.61|9938.61|9938.61|9938.61|9938.61|9938.61|9938.61|0
1652095020000|2022-05-09 11:17:00|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|0
1652095030000|2022-05-09 11:17:10|9937.98|9937.98|9933.26|9933.26|9937.98|9937.98|9933.26|9933.26|0
1652095040000|2022-05-09 11:17:20|9934.2|9934.2|9937.57|9937.57|9937.57|9937.57|9934.2|9934.2|0
1652095050000|2022-05-09 11:17:30|9937.64|9937.64|9937.82|9937.82|9937.82|9937.82|9937.64|9937.64|0
1652095060000|2022-05-09 11:17:40|9937.34|9937.34|9937.27|9937.27|9937.34|9937.34|9937.27|9937.27|0
1652095080000|2022-05-09 11:18:00|9936.88|9936.88|9936.4|9936.4|9936.88|9936.88|9936.4|9936.4|0
1652095090000|2022-05-09 11:18:10|9937.38|9937.38|9936.4|9936.4|9937.38|9937.38|9936.4|9936.4|0
1652095100000|2022-05-09 11:18:20|9934.91|9934.91|9934.3|9934.3|9934.91|9934.91|9934.3|9934.3|0
1652095110000|2022-05-09 11:18:30|9935.1|9935.1|9935.57|9935.57|9935.57|9935.57|9935.1|9935.1|0
1652095150000|2022-05-09 11:19:10|9936.55|9936.55|9936.07|9936.07|9936.55|9936.55|9934.65|9934.65|0
1652095170000|2022-05-09 11:19:30|9935.96|9935.96|9935.96|9935.96|9935.96|9935.96|9935.96|9935.96|0
1652095180000|2022-05-09 11:19:40|9935.48|9935.48|9933.71|9933.71|9935.48|9935.48|9933.24|9933.24|0
1652095190000|2022-05-09 11:19:50|9933.4|9933.4|9933.4|9933.4|9933.4|9933.4|9933.4|9933.4|0
1652095200000|2022-05-09 11:20:00|9933.66|9933.66|9934.64|9934.64|9934.64|9934.64|9933.66|9933.66|0
1652095210000|2022-05-09 11:20:10|9934.39|9934.39|9934.41|9934.41|9934.41|9934.41|9933.98|9933.98|0
1652095220000|2022-05-09 11:20:20|9934.62|9934.62|9935.94|9935.94|9935.94|9935.94|9934.62|9934.62|0
1652095230000|2022-05-09 11:20:30|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|9936.19|0
1652095240000|2022-05-09 11:20:40|9935.71|9935.71|9935.24|9935.24|9935.71|9935.71|9934.77|9934.77|0
1652095250000|2022-05-09 11:20:50|9934.29|9934.29|9933.95|9933.95|9934.29|9934.29|9933.95|9933.95|0
1652095260000|2022-05-09 11:21:00|9933.48|9933.48|9932.17|9932.17|9933.48|9933.48|9932.17|9932.17|0
1652095270000|2022-05-09 11:21:10|9931.7|9931.7|9931.23|9931.23|9931.7|9931.7|9931.23|9931.23|0
1652095280000|2022-05-09 11:21:20|9931.44|9931.44|9931.53|9931.53|9931.53|9931.53|9931.44|9931.44|0
1652095290000|2022-05-09 11:21:30|9931.32|9931.32|9930.12|9930.12|9931.32|9931.32|9930.12|9930.12|0
1652095300000|2022-05-09 11:21:40|9930.6|9930.6|9932.16|9932.16|9932.16|9932.16|9930.6|9930.6|0
1652095310000|2022-05-09 11:21:50|9932.04|9932.04|9932.16|9932.16|9932.16|9932.16|9932.04|9932.04|0
1652095320000|2022-05-09 11:22:00|9932.63|9932.63|9934.53|9934.53|9934.53|9934.53|9932.63|9932.63|0
1652095330000|2022-05-09 11:22:10|9934.65|9934.65|9936.22|9936.22|9936.22|9936.22|9934.65|9934.65|0
1652095340000|2022-05-09 11:22:20|9937.88|9937.88|9938.51|9938.51|9938.51|9938.51|9937.88|9937.88|0
1652095350000|2022-05-09 11:22:30|9939.02|9939.02|9939.45|9939.45|9939.45|9939.45|9938.98|9938.98|0
1652095360000|2022-05-09 11:22:40|9938.5|9938.5|9938.5|9938.5|9938.98|9938.98|9938.03|9938.03|0
1652095380000|2022-05-09 11:23:00|9938.82|9938.82|9938.82|9938.82|9938.82|9938.82|9938.82|9938.82|0
1652095390000|2022-05-09 11:23:10|9937.4|9937.4|9936.96|9936.96|9937.47|9937.47|9936.32|9936.32|0
1652095400000|2022-05-09 11:23:20|9937.02|9937.02|9936.07|9936.07|9937.02|9937.02|9936.07|9936.07|0
1652095410000|2022-05-09 11:23:30|9936.54|9936.54|9936.54|9936.54|9936.54|9936.54|9936.54|9936.54|0
1652095420000|2022-05-09 11:23:40|9936.07|9936.07|9935.6|9935.6|9936.07|9936.07|9935.6|9935.6|0
1652095440000|2022-05-09 11:24:00|9935.2|9935.2|9935.55|9935.55|9935.55|9935.55|9935.2|9935.2|0
1652095450000|2022-05-09 11:24:10|9936.32|9936.32|9936.8|9936.8|9937.06|9937.06|9936.06|9936.06|0
1652095460000|2022-05-09 11:24:20|9936.4|9936.4|9936.4|9936.4|9936.4|9936.4|9936.4|9936.4|0
1652095470000|2022-05-09 11:24:30|9934.98|9934.98|9935.93|9935.93|9935.93|9935.93|9934.98|9934.98|0
1652095480000|2022-05-09 11:24:40|9935.72|9935.72|9936.55|9936.55|9937.02|9937.02|9935.72|9935.72|0
1652095490000|2022-05-09 11:24:50|9936.89|9936.89|9941.1|9941.1|9941.1|9941.1|9936.89|9936.89|0
1652095500000|2022-05-09 11:25:00|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|9942.04|0
1652095510000|2022-05-09 11:25:10|9943.02|9943.02|9943.25|9943.25|9943.25|9943.25|9943.02|9943.02|0
1652095520000|2022-05-09 11:25:20|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|0
1652095530000|2022-05-09 11:25:30|9943.25|9943.25|9944.2|9944.2|9944.2|9944.2|9943.25|9943.25|0
1652095550000|2022-05-09 11:25:50|9944.7|9944.7|9945.17|9945.17|9945.17|9945.17|9944.7|9944.7|0
1652095560000|2022-05-09 11:26:00|9945.1|9945.1|9944.98|9944.98|9945.1|9945.1|9944.98|9944.98|0
1652095570000|2022-05-09 11:26:10|9944.75|9944.75|9945.39|9945.39|9945.39|9945.39|9944.75|9944.75|0
1652095590000|2022-05-09 11:26:30|9946.81|9946.81|9946.81|9946.81|9946.81|9946.81|9946.81|9946.81|0
1652095600000|2022-05-09 11:26:40|9946.92|9946.92|9946.92|9946.92|9946.92|9946.92|9946.92|9946.92|0
1652095610000|2022-05-09 11:26:50|9947.15|9947.15|9947.15|9947.15|9947.15|9947.15|9947.15|9947.15|0
1652095650000|2022-05-09 11:27:30|9947.88|9947.88|9946.29|9946.29|9947.88|9947.88|9945.93|9945.93|0
1652095660000|2022-05-09 11:27:40|9947.27|9947.27|9947.74|9947.74|9947.74|9947.74|9947.27|9947.27|0
1652095670000|2022-05-09 11:27:50|9948|9948|9949.74|9949.74|9949.74|9949.74|9948|9948|0
1652095680000|2022-05-09 11:28:00|9949.56|9949.56|9948.71|9948.71|9949.56|9949.56|9948.71|9948.71|0
1652095690000|2022-05-09 11:28:10|9948.45|9948.45|9948.45|9948.45|9948.45|9948.45|9948.45|9948.45|0
1652095700000|2022-05-09 11:28:20|9949.42|9949.42|9949.42|9949.42|9949.42|9949.42|9949.42|9949.42|0
1652095730000|2022-05-09 11:28:50|9949.9|9949.9|9950.87|9950.87|9950.87|9950.87|9949.9|9949.9|0
1652095760000|2022-05-09 11:29:20|9950.4|9950.4|9950.4|9950.4|9950.4|9950.4|9950.4|9950.4|0
1652095770000|2022-05-09 11:29:30|9947.76|9947.76|9947.87|9947.87|9947.87|9947.87|9947.64|9947.64|0
1652095780000|2022-05-09 11:29:40|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|9947.99|0
1652095790000|2022-05-09 11:29:50|9949.41|9949.41|9949.41|9949.41|9949.41|9949.41|9949.41|9949.41|0
1652095800000|2022-05-09 11:30:00|9948.94|9948.94|9948.46|9948.46|9948.94|9948.94|9948.46|9948.46|0
1652095810000|2022-05-09 11:30:10|9949.44|9949.44|9949.44|9949.44|9949.44|9949.44|9949.44|9949.44|0
1652095830000|2022-05-09 11:30:30|9949.27|9949.27|9949.27|9949.27|9949.27|9949.27|9949.27|9949.27|0
1652095840000|2022-05-09 11:30:40|9949.44|9949.44|9949.36|9949.36|9949.44|9949.44|9949.02|9949.02|0
1652095850000|2022-05-09 11:30:50|9949.57|9949.57|9951.39|9951.39|9951.39|9951.39|9949.57|9949.57|0
1652095860000|2022-05-09 11:31:00|9951.79|9951.79|9951.01|9951.01|9951.79|9951.79|9950.64|9950.64|0
1652095870000|2022-05-09 11:31:10|9951.12|9951.12|9950.25|9950.25|9951.12|9951.12|9950.25|9950.25|0
1652095880000|2022-05-09 11:31:20|9950.1|9950.1|9950.07|9950.07|9951.52|9951.52|9949.59|9949.59|0
1652095920000|2022-05-09 11:32:00|9950.24|9950.24|9950.44|9950.44|9950.65|9950.65|9950.09|9950.09|0
1652095930000|2022-05-09 11:32:10|9950.85|9950.85|9950.85|9950.85|9950.85|9950.85|9950.85|9950.85|0
1652095940000|2022-05-09 11:32:20|9950.5|9950.5|9950.3|9950.3|9950.5|9950.5|9950.3|9950.3|0
1652095960000|2022-05-09 11:32:40|9950.46|9950.46|9950.46|9950.46|9950.46|9950.46|9950.46|9950.46|0
1652095970000|2022-05-09 11:32:50|9951.41|9951.41|9953.53|9953.53|9953.53|9953.53|9951.41|9951.41|0
1652095980000|2022-05-09 11:33:00|9953.18|9953.18|9953.18|9953.18|9953.18|9953.18|9953.18|9953.18|0
1652095990000|2022-05-09 11:33:10|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|0
1652096000000|2022-05-09 11:33:20|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|0
1652096010000|2022-05-09 11:33:30|9954.33|9954.33|9955.69|9955.69|9955.69|9955.69|9954.33|9954.33|0
1652096020000|2022-05-09 11:33:40|9955.44|9955.44|9954.82|9954.82|9955.44|9955.44|9954.82|9954.82|0
1652096030000|2022-05-09 11:33:50|9955.02|9955.02|9959.78|9959.78|9959.78|9959.78|9955.02|9955.02|0
1652096040000|2022-05-09 11:34:00|9959.92|9959.92|9960.13|9960.13|9960.13|9960.13|9959.92|9959.92|0
1652096050000|2022-05-09 11:34:10|9959.93|9959.93|9959.28|9959.28|9959.93|9959.93|9959.28|9959.28|0
1652096070000|2022-05-09 11:34:30|9959.08|9959.08|9958.7|9958.7|9959.08|9959.08|9958.7|9958.7|0
1652096090000|2022-05-09 11:34:50|9958.23|9958.23|9958.7|9958.7|9958.7|9958.7|9957.76|9957.76|0
1652096100000|2022-05-09 11:35:00|9958.61|9958.61|9957.43|9957.43|9958.61|9958.61|9957.43|9957.43|0
1652096130000|2022-05-09 11:35:30|9957.95|9957.95|9957.95|9957.95|9957.95|9957.95|9957.95|9957.95|0
1652096160000|2022-05-09 11:36:00|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|9957.69|0
1652096180000|2022-05-09 11:36:20|9957.27|9957.27|9957.27|9957.27|9957.27|9957.27|9957.27|9957.27|0
1652096190000|2022-05-09 11:36:30|9956.8|9956.8|9955.85|9955.85|9956.8|9956.8|9955.85|9955.85|0
1652096200000|2022-05-09 11:36:40|9955.38|9955.38|9954.91|9954.91|9955.85|9955.85|9954.91|9954.91|0
1652096230000|2022-05-09 11:37:10|9954.43|9954.43|9952.82|9952.82|9954.43|9954.43|9952.82|9952.82|0
1652096240000|2022-05-09 11:37:20|9951.87|9951.87|9951.87|9951.87|9951.87|9951.87|9951.87|9951.87|0
1652096250000|2022-05-09 11:37:30|9952.6|9952.6|9953.58|9953.58|9953.58|9953.58|9952.6|9952.6|0
1652096270000|2022-05-09 11:37:50|9953.5|9953.5|9953.5|9953.5|9953.5|9953.5|9953.5|9953.5|0
1652096290000|2022-05-09 11:38:10|9952.52|9952.52|9952.31|9952.31|9952.52|9952.52|9952.31|9952.31|0
1652096300000|2022-05-09 11:38:20|9952.2|9952.2|9951.79|9951.79|9953|9953|9951.58|9951.58|0
1652096330000|2022-05-09 11:38:50|9952.21|9952.21|9952.21|9952.21|9952.21|9952.21|9952.21|9952.21|0
1652096350000|2022-05-09 11:39:10|9952.12|9952.12|9950.7|9950.7|9952.12|9952.12|9950.7|9950.7|0
1652096360000|2022-05-09 11:39:20|9952.12|9952.12|9952.12|9952.12|9952.12|9952.12|9952.12|9952.12|0
1652096370000|2022-05-09 11:39:30|9951.64|9951.64|9951.64|9951.64|9951.64|9951.64|9951.64|9951.64|0
1652096380000|2022-05-09 11:39:40|9951.22|9951.22|9951.11|9951.11|9951.22|9951.22|9951.11|9951.11|0
1652096410000|2022-05-09 11:40:10|9951|9951|9951|9951|9951|9951|9951|9951|0
1652096420000|2022-05-09 11:40:20|9950.79|9950.79|9950.28|9950.28|9950.79|9950.79|9950.28|9950.28|0
1652096430000|2022-05-09 11:40:30|9950.49|9950.49|9950.49|9950.49|9950.49|9950.49|9950.49|9950.49|0
1652096440000|2022-05-09 11:40:40|9950.28|9950.28|9950.28|9950.28|9950.28|9950.28|9950.28|9950.28|0
1652096450000|2022-05-09 11:40:50|9949.33|9949.33|9948.38|9948.38|9949.33|9949.33|9948.38|9948.38|0
1652096460000|2022-05-09 11:41:00|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|9948.36|0
1652096470000|2022-05-09 11:41:10|9948.83|9948.83|9950.06|9950.06|9950.06|9950.06|9948.83|9948.83|0
1652096480000|2022-05-09 11:41:20|9950.23|9950.23|9951.41|9951.41|9951.41|9951.41|9950.23|9950.23|0
1652096490000|2022-05-09 11:41:30|9951.61|9951.61|9951.61|9951.61|9951.61|9951.61|9951.61|9951.61|0
1652096500000|2022-05-09 11:41:40|9951.81|9951.81|9951.81|9951.81|9951.81|9951.81|9951.81|9951.81|0
1652096550000|2022-05-09 11:42:30|9952.33|9952.33|9951.72|9951.72|9952.5|9952.5|9951.72|9951.72|0
1652096560000|2022-05-09 11:42:40|9951.22|9951.22|9951.72|9951.72|9951.72|9951.72|9951.22|9951.22|0
1652096570000|2022-05-09 11:42:50|9951.88|9951.88|9951.88|9951.88|9951.88|9951.88|9951.88|9951.88|0
1652096580000|2022-05-09 11:43:00|9950.91|9950.91|9951.12|9951.12|9951.12|9951.12|9950.91|9950.91|0
1652096590000|2022-05-09 11:43:10|9951.27|9951.27|9951.27|9951.27|9951.27|9951.27|9951.27|9951.27|0
1652096600000|2022-05-09 11:43:20|9950.47|9950.47|9949.52|9949.52|9950.47|9950.47|9949.52|9949.52|0
1652096610000|2022-05-09 11:43:30|9948.57|9948.57|9948.57|9948.57|9948.57|9948.57|9948.1|9948.1|0
1652096630000|2022-05-09 11:43:50|9948.17|9948.17|9948.17|9948.17|9948.17|9948.17|9948.17|9948.17|0
1652096640000|2022-05-09 11:44:00|9947.57|9947.57|9945.98|9945.98|9947.57|9947.57|9945.12|9945.12|0
1652096650000|2022-05-09 11:44:10|9945.58|9945.58|9944.41|9944.41|9945.9|9945.9|9944.02|9944.02|0
1652096660000|2022-05-09 11:44:20|9944.55|9944.55|9945.97|9945.97|9945.97|9945.97|9944.55|9944.55|0
1652096670000|2022-05-09 11:44:30|9946.22|9946.22|9945.4|9945.4|9946.35|9946.35|9945.4|9945.4|0
1652096680000|2022-05-09 11:44:40|9945.23|9945.23|9945.19|9945.19|9945.23|9945.23|9945.06|9945.06|0
1652096690000|2022-05-09 11:44:50|9945.31|9945.31|9945.41|9945.41|9945.66|9945.66|9945.19|9945.19|0
1652096700000|2022-05-09 11:45:00|9945.32|9945.32|9945.32|9945.32|9945.32|9945.32|9945.32|9945.32|0
1652096710000|2022-05-09 11:45:10|9944.37|9944.37|9944.98|9944.98|9944.98|9944.98|9944.37|9944.37|0
1652096730000|2022-05-09 11:45:30|9944|9944|9944|9944|9944|9944|9944|9944|0
1652096770000|2022-05-09 11:46:10|9946.17|9946.17|9947.97|9947.97|9947.97|9947.97|9946.17|9946.17|0
1652096790000|2022-05-09 11:46:30|9948.09|9948.09|9948.6|9948.6|9948.6|9948.6|9948.09|9948.09|0
1652096800000|2022-05-09 11:46:40|9950.02|9950.02|9949.63|9949.63|9950.02|9950.02|9949.63|9949.63|0
1652096820000|2022-05-09 11:47:00|9949.5|9949.5|9948.94|9948.94|9949.5|9949.5|9948.94|9948.94|0
1652096830000|2022-05-09 11:47:10|9948.73|9948.73|9949.42|9949.42|9949.68|9949.68|9948.73|9948.73|0
1652096840000|2022-05-09 11:47:20|9949.55|9949.55|9950.53|9950.53|9950.53|9950.53|9949.55|9949.55|0
1652096850000|2022-05-09 11:47:30|9949.73|9949.73|9949.73|9949.73|9949.73|9949.73|9949.73|9949.73|0
1652096860000|2022-05-09 11:47:40|9949.91|9949.91|9949.91|9949.91|9949.91|9949.91|9949.91|9949.91|0
1652096870000|2022-05-09 11:47:50|9950.38|9950.38|9949.4|9949.4|9950.38|9950.38|9949.4|9949.4|0
1652096880000|2022-05-09 11:48:00|9950.35|9950.35|9950.35|9950.35|9952.24|9952.24|9949.4|9949.4|0
1652096900000|2022-05-09 11:48:20|9950.48|9950.48|9950.48|9950.48|9950.48|9950.48|9950.48|9950.48|0
1652096910000|2022-05-09 11:48:30|9951.42|9951.42|9951.67|9951.67|9951.67|9951.67|9951.42|9951.42|0
1652096920000|2022-05-09 11:48:40|9952.15|9952.15|9951.67|9951.67|9952.62|9952.62|9951.67|9951.67|0
1652096930000|2022-05-09 11:48:50|9951.51|9951.51|9952.65|9952.65|9952.65|9952.65|9951.51|9951.51|0
1652096940000|2022-05-09 11:49:00|9952.33|9952.33|9952.33|9952.33|9952.33|9952.33|9952.12|9952.12|0
1652096950000|2022-05-09 11:49:10|9952.41|9952.41|9953.09|9953.09|9953.49|9953.49|9952.29|9952.29|0
1652096960000|2022-05-09 11:49:20|9952.59|9952.59|9952.34|9952.34|9952.84|9952.84|9952.34|9952.34|0
1652096980000|2022-05-09 11:49:40|9952.09|9952.09|9952.48|9952.48|9952.48|9952.48|9952.09|9952.09|0
1652097000000|2022-05-09 11:50:00|9952.73|9952.73|9952.73|9952.73|9952.73|9952.73|9952.73|9952.73|0
1652097010000|2022-05-09 11:50:10|9952.26|9952.26|9951.79|9951.79|9952.26|9952.26|9951.79|9951.79|0
1652097020000|2022-05-09 11:50:20|9952.26|9952.26|9952.26|9952.26|9952.26|9952.26|9952.26|9952.26|0
1652097030000|2022-05-09 11:50:30|9952.73|9952.73|9952.31|9952.31|9953.26|9953.26|9952.31|9952.31|0
1652097050000|2022-05-09 11:50:50|9953.26|9953.26|9953.47|9953.47|9953.47|9953.47|9953.26|9953.26|0
1652097060000|2022-05-09 11:51:00|9953.87|9953.87|9954.07|9954.07|9954.07|9954.07|9953.87|9953.87|0
1652097070000|2022-05-09 11:51:10|9953.87|9953.87|9953.87|9953.87|9953.87|9953.87|9953.87|9953.87|0
1652097080000|2022-05-09 11:51:20|9954.03|9954.03|9953.55|9953.55|9954.03|9954.03|9953.55|9953.55|0
1652097090000|2022-05-09 11:51:30|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|9953.74|0
1652097130000|2022-05-09 11:52:10|9953.81|9953.81|9953.81|9953.81|9953.81|9953.81|9953.81|9953.81|0
1652097140000|2022-05-09 11:52:20|9954.28|9954.28|9954.28|9954.28|9954.28|9954.28|9954.28|9954.28|0
1652097150000|2022-05-09 11:52:30|9954.53|9954.53|9955.85|9955.85|9955.85|9955.85|9954.53|9954.53|0
1652097160000|2022-05-09 11:52:40|9955.2|9955.2|9955.5|9955.5|9955.71|9955.71|9954.65|9954.65|0
1652097170000|2022-05-09 11:52:50|9955.71|9955.71|9957.96|9957.96|9957.96|9957.96|9955.71|9955.71|0
1652097180000|2022-05-09 11:53:00|9956.98|9956.98|9957.45|9957.45|9957.45|9957.45|9956.98|9956.98|0
1652097190000|2022-05-09 11:53:10|9957.71|9957.71|9959.31|9959.31|9959.31|9959.31|9957.71|9957.71|0
1652097200000|2022-05-09 11:53:20|9959.49|9959.49|9959.49|9959.49|9959.49|9959.49|9959.49|9959.49|0
1652097210000|2022-05-09 11:53:30|9959.56|9959.56|9959.57|9959.57|9959.99|9959.99|9959.56|9959.56|0
1652097220000|2022-05-09 11:53:40|9958.15|9958.15|9958.63|9958.63|9958.63|9958.63|9958.15|9958.15|0
1652097230000|2022-05-09 11:53:50|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|9959.02|0
1652097240000|2022-05-09 11:54:00|9959.19|9959.19|9959.3|9959.3|9959.42|9959.42|9959.19|9959.19|0
1652097250000|2022-05-09 11:54:10|9959.13|9959.13|9960.47|9960.47|9960.94|9960.94|9959.13|9959.13|0
1652097270000|2022-05-09 11:54:30|9960.23|9960.23|9959.44|9959.44|9960.23|9960.23|9959.44|9959.44|0
1652097290000|2022-05-09 11:54:50|9959.94|9959.94|9959.97|9959.97|9959.97|9959.97|9959.94|9959.94|0
1652097300000|2022-05-09 11:55:00|9960.18|9960.18|9960.18|9960.18|9960.18|9960.18|9960.18|9960.18|0
1652097310000|2022-05-09 11:55:10|9960.13|9960.13|9959.66|9959.66|9960.13|9960.13|9959.66|9959.66|0
1652097320000|2022-05-09 11:55:20|9960.63|9960.63|9961.18|9961.18|9961.43|9961.43|9960.63|9960.63|0
1652097330000|2022-05-09 11:55:30|9961.6|9961.6|9961.84|9961.84|9961.84|9961.84|9961.37|9961.37|0
1652097340000|2022-05-09 11:55:40|9962.01|9962.01|9962.24|9962.24|9962.24|9962.24|9962.01|9962.01|0
1652097350000|2022-05-09 11:55:50|9962.58|9962.58|9962.79|9962.79|9962.79|9962.79|9962.58|9962.58|0
1652097360000|2022-05-09 11:56:00|9962.99|9962.99|9963.39|9963.39|9963.39|9963.39|9962.99|9962.99|0
1652097370000|2022-05-09 11:56:10|9963.19|9963.19|9963.39|9963.39|9963.39|9963.39|9962.99|9962.99|0
1652097380000|2022-05-09 11:56:20|9962.99|9962.99|9963.39|9963.39|9963.39|9963.39|9962.99|9962.99|0
1652097390000|2022-05-09 11:56:30|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|9963.6|0
1652097410000|2022-05-09 11:56:50|9963.08|9963.08|9962.03|9962.03|9963.48|9963.48|9962.03|9962.03|0
1652097420000|2022-05-09 11:57:00|9962.24|9962.24|9962.96|9962.96|9963.37|9963.37|9962.24|9962.24|0
1652097430000|2022-05-09 11:57:10|9963.94|9963.94|9962.72|9962.72|9963.94|9963.94|9962.32|9962.32|0
1652097440000|2022-05-09 11:57:20|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|0
1652097450000|2022-05-09 11:57:30|9962.1|9962.1|9961.69|9961.69|9962.1|9962.1|9961.69|9961.69|0
1652097460000|2022-05-09 11:57:40|9962.1|9962.1|9962.3|9962.3|9962.3|9962.3|9961.69|9961.69|0
1652097470000|2022-05-09 11:57:50|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|0
1652097490000|2022-05-09 11:58:10|9962.02|9962.02|9962.28|9962.28|9962.28|9962.28|9962.02|9962.02|0
1652097500000|2022-05-09 11:58:20|9962.75|9962.75|9963.8|9963.8|9963.8|9963.8|9962.75|9962.75|0
1652097510000|2022-05-09 11:58:30|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|9964.18|0
1652097520000|2022-05-09 11:58:40|9964.05|9964.05|9967.99|9967.99|9967.99|9967.99|9964.05|9964.05|0
1652097530000|2022-05-09 11:58:50|9968.46|9968.46|9969.52|9969.52|9969.64|9969.64|9968.46|9968.46|0
1652097540000|2022-05-09 11:59:00|9969.64|9969.64|9970.01|9970.01|9970.01|9970.01|9969.64|9969.64|0
1652097550000|2022-05-09 11:59:10|9970.41|9970.41|9971.56|9971.56|9971.56|9971.56|9970.41|9970.41|0
1652097560000|2022-05-09 11:59:20|9971.86|9971.86|9971.69|9971.69|9971.86|9971.86|9971.69|9971.69|0
1652097580000|2022-05-09 11:59:40|9972.11|9972.11|9972.25|9972.25|9972.51|9972.51|9972.11|9972.11|0
1652097590000|2022-05-09 11:59:50|9972.42|9972.42|9972.67|9972.67|9972.67|9972.67|9972.42|9972.42|0
1652097600000|2022-05-09 12:00:00|9973.15|9973.15|9973.15|9973.15|9973.4|9973.4|9973.15|9973.15|0
1652097620000|2022-05-09 12:00:20|9972.67|9972.67|9971.83|9971.83|9972.67|9972.67|9971.83|9971.83|0
1652097630000|2022-05-09 12:00:30|9971.8|9971.8|9971.76|9971.76|9971.8|9971.8|9971.76|9971.76|0
1652097660000|2022-05-09 12:01:00|9970.78|9970.78|9970.78|9970.78|9970.78|9970.78|9970.78|9970.78|0
1652097670000|2022-05-09 12:01:10|9971.73|9971.73|9971.21|9971.21|9971.73|9971.73|9971.21|9971.21|0
1652097680000|2022-05-09 12:01:20|9970.86|9970.86|9969.63|9969.63|9970.86|9970.86|9969.63|9969.63|0
1652097700000|2022-05-09 12:01:40|9969.16|9969.16|9969.04|9969.04|9969.16|9969.16|9969.04|9969.04|0
1652097710000|2022-05-09 12:01:50|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|0
1652097720000|2022-05-09 12:02:00|9968.72|9968.72|9968.72|9968.72|9968.72|9968.72|9968.72|9968.72|0
1652097730000|2022-05-09 12:02:10|9967.64|9967.64|9968.11|9968.11|9968.11|9968.11|9967.64|9967.64|0
1652097740000|2022-05-09 12:02:20|9967.14|9967.14|9967.14|9967.14|9967.14|9967.14|9967.14|9967.14|0
1652097750000|2022-05-09 12:02:30|9967.35|9967.35|9968.45|9968.45|9968.45|9968.45|9967.35|9967.35|0
1652097760000|2022-05-09 12:02:40|9969.43|9969.43|9968.49|9968.49|9969.43|9969.43|9968.49|9968.49|0
1652097770000|2022-05-09 12:02:50|9968.09|9968.09|9968.48|9968.48|9968.49|9968.49|9968.01|9968.01|0
1652097790000|2022-05-09 12:03:10|9968.01|9968.01|9969.22|9969.22|9969.22|9969.22|9967.53|9967.53|0
1652097800000|2022-05-09 12:03:20|9969.43|9969.43|9970.12|9970.12|9970.12|9970.12|9969.43|9969.43|0
1652097810000|2022-05-09 12:03:30|9970.34|9970.34|9970.34|9970.34|9970.34|9970.34|9970.34|9970.34|0
1652097820000|2022-05-09 12:03:40|9969.95|9969.95|9970.18|9970.18|9970.18|9970.18|9969.95|9969.95|0
1652097830000|2022-05-09 12:03:50|9970.39|9970.39|9970.73|9970.73|9970.73|9970.73|9970.39|9970.39|0
1652097840000|2022-05-09 12:04:00|9970.97|9970.97|9972.44|9972.44|9972.44|9972.44|9970.97|9970.97|0
1652097850000|2022-05-09 12:04:10|9972.57|9972.57|9972.73|9972.73|9972.73|9972.73|9972.57|9972.57|0
1652097860000|2022-05-09 12:04:20|9972.85|9972.85|9972.85|9972.85|9972.85|9972.85|9972.85|9972.85|0
1652097870000|2022-05-09 12:04:30|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|0
1652097880000|2022-05-09 12:04:40|9973.46|9973.46|9973.33|9973.33|9973.46|9973.46|9972.98|9972.98|0
1652097900000|2022-05-09 12:05:00|9974.27|9974.27|9974.43|9974.43|9974.43|9974.43|9974.27|9974.27|0
1652097910000|2022-05-09 12:05:10|9974.18|9974.18|9972.12|9972.12|9974.43|9974.43|9971.65|9971.65|0
1652097930000|2022-05-09 12:05:30|9971.17|9971.17|9971.65|9971.65|9971.65|9971.65|9971.17|9971.17|0
1652097940000|2022-05-09 12:05:40|9972.12|9972.12|9972.29|9972.29|9973.27|9973.27|9972.12|9972.12|0
1652097950000|2022-05-09 12:05:50|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|9972.52|0
1652097960000|2022-05-09 12:06:00|9972.99|9972.99|9975.15|9975.15|9975.15|9975.15|9972.99|9972.99|0
1652097970000|2022-05-09 12:06:10|9975.22|9975.22|9975.35|9975.35|9975.35|9975.35|9975.22|9975.22|0
1652097980000|2022-05-09 12:06:20|9975.56|9975.56|9975.68|9975.68|9975.68|9975.68|9975.56|9975.56|0
1652097990000|2022-05-09 12:06:30|9975.72|9975.72|9977.38|9977.38|9977.38|9977.38|9975.72|9975.72|0
1652098000000|2022-05-09 12:06:40|9977.63|9977.63|9978.75|9978.75|9978.75|9978.75|9977.63|9977.63|0
1652098020000|2022-05-09 12:07:00|9979.69|9979.69|9979.24|9979.24|9979.69|9979.69|9979.01|9979.01|0
1652098030000|2022-05-09 12:07:10|9981.2|9981.2|9981.2|9981.2|9981.2|9981.2|9981.2|9981.2|0
1652098040000|2022-05-09 12:07:20|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|0
1652098060000|2022-05-09 12:07:40|9981.12|9981.12|9981.6|9981.6|9981.6|9981.6|9981.12|9981.12|0
1652098100000|2022-05-09 12:08:20|9981.99|9981.99|9983.06|9983.06|9983.06|9983.06|9981.99|9981.99|0
1652098110000|2022-05-09 12:08:30|9983.21|9983.21|9984.8|9984.8|9984.8|9984.8|9983.21|9983.21|0
1652098120000|2022-05-09 12:08:40|9984.91|9984.91|9985.27|9985.27|9985.27|9985.27|9984.68|9984.68|0
1652098140000|2022-05-09 12:09:00|9986.25|9986.25|9988|9988|9988.52|9988.52|9986.25|9986.25|0
1652098150000|2022-05-09 12:09:10|9987.93|9987.93|9987.93|9987.93|9987.93|9987.93|9987.93|9987.93|0
1652098160000|2022-05-09 12:09:20|9988.41|9988.41|9988.92|9988.92|9989.1|9989.1|9988.41|9988.41|0
1652098170000|2022-05-09 12:09:30|9989.05|9989.05|9989.18|9989.18|9989.18|9989.18|9989.05|9989.05|0
1652098180000|2022-05-09 12:09:40|9989.43|9989.43|9989.68|9989.68|9989.68|9989.68|9989.43|9989.43|0
1652098190000|2022-05-09 12:09:50|9989.35|9989.35|9989.35|9989.35|9989.35|9989.35|9988.37|9988.37|0
1652098220000|2022-05-09 12:10:20|9988.83|9988.83|9987.89|9987.89|9988.83|9988.83|9987.89|9987.89|0
1652098230000|2022-05-09 12:10:30|9988.15|9988.15|9987.37|9987.37|9988.79|9988.79|9987.37|9987.37|0
1652098240000|2022-05-09 12:10:40|9987.63|9987.63|9987.63|9987.63|9987.63|9987.63|9987.63|9987.63|0
1652098250000|2022-05-09 12:10:50|9987.43|9987.43|9986.99|9986.99|9987.43|9987.43|9986.99|9986.99|0
1652098260000|2022-05-09 12:11:00|9986.52|9986.52|9985.1|9985.1|9986.52|9986.52|9985.1|9985.1|0
1652098270000|2022-05-09 12:11:10|9984.12|9984.12|9981.55|9981.55|9984.12|9984.12|9981.55|9981.55|0
1652098290000|2022-05-09 12:11:30|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1652098300000|2022-05-09 12:11:40|9981.61|9981.61|9981.81|9981.81|9981.81|9981.81|9981.61|9981.61|0
1652098320000|2022-05-09 12:12:00|9981.56|9981.56|9981.43|9981.43|9981.56|9981.56|9981.43|9981.43|0
1652098330000|2022-05-09 12:12:10|9980.93|9980.93|9981.18|9981.18|9981.18|9981.18|9980.93|9980.93|0
1652098340000|2022-05-09 12:12:20|9980.92|9980.92|9981.79|9981.79|9981.79|9981.79|9980.92|9980.92|0
1652098360000|2022-05-09 12:12:40|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|0
1652098370000|2022-05-09 12:12:50|9981.37|9981.37|9980.73|9980.73|9981.37|9981.37|9980.39|9980.39|0
1652098380000|2022-05-09 12:13:00|9980.9|9980.9|9981.11|9981.11|9981.11|9981.11|9980.69|9980.69|0
1652098390000|2022-05-09 12:13:10|9980.95|9980.95|9980.72|9980.72|9980.95|9980.95|9980.72|9980.72|0
1652098400000|2022-05-09 12:13:20|9980.74|9980.74|9979.77|9979.77|9980.74|9980.74|9979.77|9979.77|0
1652098410000|2022-05-09 12:13:30|9979.55|9979.55|9979.55|9979.55|9979.55|9979.55|9979.55|9979.55|0
1652098420000|2022-05-09 12:13:40|9980.03|9980.03|9979.08|9979.08|9980.03|9980.03|9979.08|9979.08|0
1652098430000|2022-05-09 12:13:50|9979.34|9979.34|9980.36|9980.36|9980.36|9980.36|9978.94|9978.94|0
1652098440000|2022-05-09 12:14:00|9979.42|9979.42|9978.94|9978.94|9979.42|9979.42|9978.94|9978.94|0
1652098450000|2022-05-09 12:14:10|9978.47|9978.47|9978.68|9978.68|9978.94|9978.94|9978.47|9978.47|0
1652098470000|2022-05-09 12:14:30|9978.57|9978.57|9978.34|9978.34|9978.57|9978.57|9978.32|9978.32|0
1652098480000|2022-05-09 12:14:40|9977.87|9977.87|9976.81|9976.81|9977.87|9977.87|9976.81|9976.81|0
1652098490000|2022-05-09 12:14:50|9978.23|9978.23|9978.23|9978.23|9978.23|9978.23|9978.23|9978.23|0
1652098500000|2022-05-09 12:15:00|9978.11|9978.11|9978.41|9978.41|9978.41|9978.41|9978.11|9978.11|0
1652098510000|2022-05-09 12:15:10|9978.01|9978.01|9976.65|9976.65|9978.01|9978.01|9976.65|9976.65|0
1652098520000|2022-05-09 12:15:20|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|9977.05|0
1652098530000|2022-05-09 12:15:30|9976.8|9976.8|9976.66|9976.66|9976.8|9976.8|9976.66|9976.66|0
1652098540000|2022-05-09 12:15:40|9975.97|9975.97|9976.44|9976.44|9976.92|9976.92|9975.97|9975.97|0
1652098550000|2022-05-09 12:15:50|9975.47|9975.47|9975.47|9975.47|9975.47|9975.47|9975.47|9975.47|0
1652098560000|2022-05-09 12:16:00|9975.35|9975.35|9975.15|9975.15|9975.35|9975.35|9975.15|9975.15|0
1652098580000|2022-05-09 12:16:20|9975|9975|9974.59|9974.59|9975|9975|9974.59|9974.59|0
1652098610000|2022-05-09 12:16:50|9974.38|9974.38|9975.33|9975.33|9975.33|9975.33|9974.38|9974.38|0
1652098620000|2022-05-09 12:17:00|9975.16|9975.16|9975.16|9975.16|9975.16|9975.16|9975.16|9975.16|0
1652098640000|2022-05-09 12:17:20|9974.68|9974.68|9974.68|9974.68|9974.68|9974.68|9974.68|9974.68|0
1652098650000|2022-05-09 12:17:30|9974.61|9974.61|9974.51|9974.51|9974.61|9974.61|9974.51|9974.51|0
1652098660000|2022-05-09 12:17:40|9974.26|9974.26|9974.1|9974.1|9974.26|9974.26|9974.1|9974.1|0
1652098690000|2022-05-09 12:18:10|9976.52|9976.52|9976.05|9976.05|9976.52|9976.52|9976.05|9976.05|0
1652098700000|2022-05-09 12:18:20|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|0
1652098720000|2022-05-09 12:18:40|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|0
1652098730000|2022-05-09 12:18:50|9976.55|9976.55|9977.53|9977.53|9977.53|9977.53|9976.55|9976.55|0
1652098740000|2022-05-09 12:19:00|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|0
1652098750000|2022-05-09 12:19:10|9975.98|9975.98|9975.98|9975.98|9975.98|9975.98|9975.63|9975.63|0
1652098760000|2022-05-09 12:19:20|9975|9975|9972.79|9972.79|9975|9975|9972.79|9972.79|0
1652098770000|2022-05-09 12:19:30|9973.13|9973.13|9972.39|9972.39|9973.34|9973.34|9972.19|9972.19|0
1652098780000|2022-05-09 12:19:40|9972.86|9972.86|9972.86|9972.86|9972.86|9972.86|9972.86|9972.86|0
1652098790000|2022-05-09 12:19:50|9973.07|9973.07|9972.27|9972.27|9973.07|9973.07|9972.27|9972.27|0
1652098800000|2022-05-09 12:20:00|9972.47|9972.47|9972.72|9972.72|9972.72|9972.72|9972.47|9972.47|0
1652098810000|2022-05-09 12:20:10|9972.25|9972.25|9970.84|9970.84|9972.25|9972.25|9970.84|9970.84|0
1652098820000|2022-05-09 12:20:20|9971.09|9971.09|9971.14|9971.14|9971.44|9971.44|9971.09|9971.09|0
1652098830000|2022-05-09 12:20:30|9970.94|9970.94|9971.4|9971.4|9971.4|9971.4|9970.94|9970.94|0
1652098840000|2022-05-09 12:20:40|9971.6|9971.6|9970.65|9970.65|9971.8|9971.8|9970.65|9970.65|0
1652098850000|2022-05-09 12:20:50|9970.25|9970.25|9969.58|9969.58|9970.65|9970.65|9969.58|9969.58|0
1652098860000|2022-05-09 12:21:00|9970.06|9970.06|9968.19|9968.19|9970.26|9970.26|9968.19|9968.19|0
1652098870000|2022-05-09 12:21:10|9967.58|9967.58|9967.18|9967.18|9967.58|9967.58|9966.98|9966.98|0
1652098880000|2022-05-09 12:21:20|9966.98|9966.98|9963.95|9963.95|9966.98|9966.98|9963.95|9963.95|0
1652098890000|2022-05-09 12:21:30|9964.36|9964.36|9964.5|9964.5|9964.5|9964.5|9963.89|9963.89|0
1652098900000|2022-05-09 12:21:40|9965.45|9965.45|9965.92|9965.92|9965.92|9965.92|9965.45|9965.45|0
1652098910000|2022-05-09 12:21:50|9965.67|9965.67|9966.72|9966.72|9966.72|9966.72|9965.67|9965.67|0
1652098930000|2022-05-09 12:22:10|9967.66|9967.66|9967.83|9967.83|9967.83|9967.83|9967.66|9967.66|0
1652098940000|2022-05-09 12:22:20|9969.79|9969.79|9969.27|9969.27|9969.79|9969.79|9969.27|9969.27|0
1652098950000|2022-05-09 12:22:30|9968.87|9968.87|9969.12|9969.12|9969.12|9969.12|9968.72|9968.72|0
1652098970000|2022-05-09 12:22:50|9969|9969|9968.66|9968.66|9969.08|9969.08|9968.66|9968.66|0
1652098980000|2022-05-09 12:23:00|9968.49|9968.49|9966.54|9966.54|9968.49|9968.49|9966.54|9966.54|0
1652098990000|2022-05-09 12:23:10|9966.61|9966.61|9966.72|9966.72|9966.72|9966.72|9966.61|9966.61|0
1652099000000|2022-05-09 12:23:20|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|9966.96|0
1652099020000|2022-05-09 12:23:40|9966.75|9966.75|9966.75|9966.75|9966.75|9966.75|9966.75|9966.75|0
1652099030000|2022-05-09 12:23:50|9967.01|9967.01|9966.71|9966.71|9967.19|9967.19|9966.71|9966.71|0
1652099040000|2022-05-09 12:24:00|9966.24|9966.24|9963.4|9963.4|9966.24|9966.24|9963.4|9963.4|0
1652099050000|2022-05-09 12:24:10|9962.93|9962.93|9962.06|9962.06|9963.4|9963.4|9962.06|9962.06|0
1652099060000|2022-05-09 12:24:20|9961.82|9961.82|9960.4|9960.4|9961.82|9961.82|9960.4|9960.4|0
1652099070000|2022-05-09 12:24:30|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|9961.35|0
1652099080000|2022-05-09 12:24:40|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|9960.4|0
1652099090000|2022-05-09 12:24:50|9959.93|9959.93|9958.61|9958.61|9959.93|9959.93|9958.61|9958.61|0
1652099100000|2022-05-09 12:25:00|9959.3|9959.3|9959.05|9959.05|9959.3|9959.3|9959.05|9959.05|0
1652099110000|2022-05-09 12:25:10|9958.95|9958.95|9957.98|9957.98|9958.95|9958.95|9957.98|9957.98|0
1652099120000|2022-05-09 12:25:20|9957.46|9957.46|9957.46|9957.46|9957.46|9957.46|9957.46|9957.46|0
1652099150000|2022-05-09 12:25:50|9957.67|9957.67|9958.07|9958.07|9958.07|9958.07|9957.67|9957.67|0
1652099160000|2022-05-09 12:26:00|9957.97|9957.97|9958.1|9958.1|9958.1|9958.1|9957.71|9957.71|0
1652099170000|2022-05-09 12:26:10|9958.22|9958.22|9957.35|9957.35|9958.22|9958.22|9957.35|9957.35|0
1652099180000|2022-05-09 12:26:20|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|0
1652099210000|2022-05-09 12:26:50|9957.9|9957.9|9955.85|9955.85|9958.37|9958.37|9955.85|9955.85|0
1652099230000|2022-05-09 12:27:10|9955.97|9955.97|9955.53|9955.53|9956.14|9956.14|9955.53|9955.53|0
1652099240000|2022-05-09 12:27:20|9956|9956|9956|9956|9956|9956|9956|9956|0
1652099250000|2022-05-09 12:27:30|9956.98|9956.98|9957.03|9957.03|9957.2|9957.2|9956.98|9956.98|0
1652099260000|2022-05-09 12:27:40|9956.68|9956.68|9956.51|9956.51|9956.85|9956.85|9956.51|9956.51|0
1652099270000|2022-05-09 12:27:50|9956.72|9956.72|9956.51|9956.51|9956.72|9956.72|9956.51|9956.51|0
1652099290000|2022-05-09 12:28:10|9957.3|9957.3|9957.27|9957.27|9958.72|9958.72|9957.27|9957.27|0
1652099300000|2022-05-09 12:28:20|9956.57|9956.57|9956.07|9956.07|9956.57|9956.57|9955.9|9955.9|0
1652099310000|2022-05-09 12:28:30|9956.55|9956.55|9954.72|9954.72|9956.61|9956.61|9954.72|9954.72|0
1652099320000|2022-05-09 12:28:40|9954.79|9954.79|9954.98|9954.98|9955.13|9955.13|9954.79|9954.79|0
1652099330000|2022-05-09 12:28:50|9954.46|9954.46|9954.86|9954.86|9954.86|9954.86|9954.46|9954.46|0
1652099340000|2022-05-09 12:29:00|9956.27|9956.27|9954.51|9954.51|9956.27|9956.27|9954.51|9954.51|0
1652099350000|2022-05-09 12:29:10|9954.11|9954.11|9953.95|9953.95|9954.11|9954.11|9953.95|9953.95|0
1652099360000|2022-05-09 12:29:20|9954.02|9954.02|9954.02|9954.02|9954.02|9954.02|9954.02|9954.02|0
1652099370000|2022-05-09 12:29:30|9954.7|9954.7|9956.14|9956.14|9956.14|9956.14|9954.7|9954.7|0
1652099380000|2022-05-09 12:29:40|9956.26|9956.26|9956.78|9956.78|9956.78|9956.78|9956.26|9956.26|0
1652099390000|2022-05-09 12:29:50|9956.43|9956.43|9957.08|9957.08|9957.08|9957.08|9956.43|9956.43|0
1652099400000|2022-05-09 12:30:00|9956.39|9956.39|9955.79|9955.79|9956.39|9956.39|9954.97|9954.97|0
1652099410000|2022-05-09 12:30:10|9956.18|9956.18|9959.92|9959.92|9959.92|9959.92|9956.18|9956.18|0
1652099420000|2022-05-09 12:30:20|9960.26|9960.26|9960.77|9960.77|9960.78|9960.78|9960.26|9960.26|0
1652099430000|2022-05-09 12:30:30|9960.66|9960.66|9961|9961|9961|9961|9960.66|9960.66|0
1652099440000|2022-05-09 12:30:40|9961.35|9961.35|9953.33|9953.33|9961.35|9961.35|9953.28|9953.28|0
1652099450000|2022-05-09 12:30:50|9952.98|9952.98|9950.49|9950.49|9952.98|9952.98|9949.41|9949.41|0
1652099460000|2022-05-09 12:31:00|9950.24|9950.24|9948.9|9948.9|9950.24|9950.24|9948.9|9948.9|0
1652099470000|2022-05-09 12:31:10|9949.07|9949.07|9947.7|9947.7|9949.07|9949.07|9947.7|9947.7|0
1652099480000|2022-05-09 12:31:20|9947.78|9947.78|9950.25|9950.25|9950.25|9950.25|9947.78|9947.78|0
1652099490000|2022-05-09 12:31:30|9951.28|9951.28|9951.89|9951.89|9951.89|9951.89|9951.28|9951.28|0
1652099500000|2022-05-09 12:31:40|9952.84|9952.84|9953.63|9953.63|9953.63|9953.63|9952.44|9952.44|0
1652099510000|2022-05-09 12:31:50|9953.47|9953.47|9955.4|9955.4|9955.4|9955.4|9953.47|9953.47|0
1652099520000|2022-05-09 12:32:00|9956.38|9956.38|9956.91|9956.91|9957.42|9957.42|9956.38|9956.38|0
1652099530000|2022-05-09 12:32:10|9955.93|9955.93|9955.48|9955.48|9955.93|9955.93|9955.48|9955.48|0
1652099540000|2022-05-09 12:32:20|9955.55|9955.55|9955.72|9955.72|9955.72|9955.72|9955.37|9955.37|0
1652099550000|2022-05-09 12:32:30|9955.6|9955.6|9955.43|9955.43|9955.6|9955.6|9955.43|9955.43|0
1652099560000|2022-05-09 12:32:40|9955.78|9955.78|9955.78|9955.78|9955.78|9955.78|9955.78|9955.78|0
1652099570000|2022-05-09 12:32:50|9955.95|9955.95|9956.89|9956.89|9956.89|9956.89|9955.95|9955.95|0
1652099580000|2022-05-09 12:33:00|9956.55|9956.55|9957.24|9957.24|9957.24|9957.24|9956.55|9956.55|0
1652099590000|2022-05-09 12:33:10|9957.41|9957.41|9957.41|9957.41|9957.41|9957.41|9957.41|9957.41|0
1652099600000|2022-05-09 12:33:20|9957.02|9957.02|9956.67|9956.67|9957.02|9957.02|9956.67|9956.67|0
1652099620000|2022-05-09 12:33:40|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|0
1652099630000|2022-05-09 12:33:50|9957.58|9957.58|9960.14|9960.14|9960.49|9960.49|9957.58|9957.58|0
1652099640000|2022-05-09 12:34:00|9959.19|9959.19|9960.06|9960.06|9960.06|9960.06|9959.19|9959.19|0
1652099650000|2022-05-09 12:34:10|9960.24|9960.24|9960.24|9960.24|9960.24|9960.24|9960.24|9960.24|0
1652099660000|2022-05-09 12:34:20|9960.71|9960.71|9960.41|9960.41|9961.35|9961.35|9960.41|9960.41|0
1652099670000|2022-05-09 12:34:30|9960.81|9960.81|9961.62|9961.62|9961.62|9961.62|9960.33|9960.33|0
1652099690000|2022-05-09 12:34:50|9961.97|9961.97|9960.93|9960.93|9961.97|9961.97|9960.93|9960.93|0
1652099700000|2022-05-09 12:35:00|9961.1|9961.1|9961.27|9961.27|9961.27|9961.27|9961.1|9961.1|0
1652099710000|2022-05-09 12:35:10|9960.41|9960.41|9960.94|9960.94|9960.94|9960.94|9960.41|9960.41|0
1652099720000|2022-05-09 12:35:20|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|0
1652099730000|2022-05-09 12:35:30|9961.45|9961.45|9960.22|9960.22|9961.45|9961.45|9960.22|9960.22|0
1652099740000|2022-05-09 12:35:40|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|9961.63|0
1652099750000|2022-05-09 12:35:50|9962.11|9962.11|9962.28|9962.28|9962.28|9962.28|9962.11|9962.11|0
1652099760000|2022-05-09 12:36:00|9962.16|9962.16|9962.02|9962.02|9962.16|9962.16|9960.7|9960.7|0
1652099770000|2022-05-09 12:36:10|9961.95|9961.95|9961.88|9961.88|9961.95|9961.95|9961.75|9961.75|0
1652099780000|2022-05-09 12:36:20|9962.22|9962.22|9962.57|9962.57|9962.57|9962.57|9962.22|9962.22|0
1652099790000|2022-05-09 12:36:30|9963.54|9963.54|9963.54|9963.54|9963.54|9963.54|9963.54|9963.54|0
1652099800000|2022-05-09 12:36:40|9963.15|9963.15|9963.15|9963.15|9963.15|9963.15|9963.15|9963.15|0
1652099810000|2022-05-09 12:36:50|9963.57|9963.57|9969.32|9969.32|9969.32|9969.32|9963.57|9963.57|0
1652099820000|2022-05-09 12:37:00|9968.98|9968.98|9970.97|9970.97|9971.58|9971.58|9968.29|9968.29|0
1652099830000|2022-05-09 12:37:10|9971.22|9971.22|9971.57|9971.57|9971.57|9971.57|9971.22|9971.22|0
1652099850000|2022-05-09 12:37:30|9973.46|9973.46|9974.94|9974.94|9974.94|9974.94|9972.99|9972.99|0
1652099860000|2022-05-09 12:37:40|9975.63|9975.63|9976.02|9976.02|9976.02|9976.02|9975.63|9975.63|0
1652099870000|2022-05-09 12:37:50|9976.22|9976.22|9976.39|9976.39|9976.39|9976.39|9976.22|9976.22|0
1652099880000|2022-05-09 12:38:00|9976.5|9976.5|9978.68|9978.68|9978.68|9978.68|9976.5|9976.5|0
1652099890000|2022-05-09 12:38:10|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|9979.1|0
1652099900000|2022-05-09 12:38:20|9979.35|9979.35|9980.32|9980.32|9980.52|9980.52|9979.35|9979.35|0
1652099910000|2022-05-09 12:38:30|9979.92|9979.92|9981.34|9981.34|9981.34|9981.34|9979.92|9979.92|0
1652099920000|2022-05-09 12:38:40|9982.55|9982.55|9982.55|9982.55|9982.55|9982.55|9982.55|9982.55|0
1652099930000|2022-05-09 12:38:50|9982.9|9982.9|9983.49|9983.49|9983.49|9983.49|9982.9|9982.9|0
1652099940000|2022-05-09 12:39:00|9983.01|9983.01|9984.43|9984.43|9984.43|9984.43|9983.01|9983.01|0
1652099950000|2022-05-09 12:39:10|9984.9|9984.9|9984.5|9984.5|9985.02|9985.02|9984.5|9984.5|0
1652099960000|2022-05-09 12:39:20|9985.02|9985.02|9985.19|9985.19|9985.19|9985.19|9985.02|9985.02|0
1652099970000|2022-05-09 12:39:30|9985.35|9985.35|9985.53|9985.53|9985.53|9985.53|9985.35|9985.35|0
1652099980000|2022-05-09 12:39:40|9986.5|9986.5|9991.1|9991.1|9991.1|9991.1|9986.5|9986.5|0
1652099990000|2022-05-09 12:39:50|9991.35|9991.35|9993.09|9993.09|9993.52|9993.52|9991.35|9991.35|0
1652100000000|2022-05-09 12:40:00|9993.26|9993.26|9996.32|9996.32|9996.32|9996.32|9993.26|9993.26|0
1652100010000|2022-05-09 12:40:10|9996.2|9996.2|9998.26|9998.26|9998.26|9998.26|9996.2|9996.2|0
1652100020000|2022-05-09 12:40:20|10000.21|10000.21|10003.47|10003.47|10003.47|10003.47|10000.21|10000.21|0
1652100030000|2022-05-09 12:40:30|10004.89|10004.89|10009.07|10009.07|10009.07|10009.07|10004.89|10004.89|0
1652100040000|2022-05-09 12:40:40|10008.65|10008.65|10007.93|10007.93|10008.65|10008.65|10007.58|10007.58|0
1652100050000|2022-05-09 12:40:50|10007.76|10007.76|10004.94|10004.94|10008.1|10008.1|10004.6|10004.6|0
1652100060000|2022-05-09 12:41:00|10005.08|10005.08|10007.17|10007.17|10007.28|10007.28|10005.08|10005.08|0
1652100070000|2022-05-09 12:41:10|10006.19|10006.19|10005.21|10005.21|10006.19|10006.19|10004.87|10004.87|0
1652100080000|2022-05-09 12:41:20|10005.69|10005.69|10006.42|10006.42|10006.82|10006.82|10005.69|10005.69|0
1652100090000|2022-05-09 12:41:30|10006.85|10006.85|10008.74|10008.74|10008.74|10008.74|10006.79|10006.79|0
1652100100000|2022-05-09 12:41:40|10008.34|10008.34|10010.97|10010.97|10010.97|10010.97|10006.01|10006.01|0
1652100110000|2022-05-09 12:41:50|10010.58|10010.58|10013.45|10013.45|10013.68|10013.68|10010.4|10010.4|0
1652100120000|2022-05-09 12:42:00|10014.52|10014.52|10014.08|10014.08|10014.52|10014.52|10012.34|10012.34|0
1652100130000|2022-05-09 12:42:10|10014.2|10014.2|10012.93|10012.93|10014.85|10014.85|10012.45|10012.45|0
1652100140000|2022-05-09 12:42:20|10012.67|10012.67|10013.95|10013.95|10014.3|10014.3|10012.67|10012.67|0
1652100150000|2022-05-09 12:42:30|10014.22|10014.22|10014.04|10014.04|10014.39|10014.39|10014.04|10014.04|0
1652100160000|2022-05-09 12:42:40|10014.22|10014.22|10013.9|10013.9|10014.22|10014.22|10013.74|10013.74|0
1652100170000|2022-05-09 12:42:50|10014.09|10014.09|10015.29|10015.29|10015.29|10015.29|10014.09|10014.09|0
1652100180000|2022-05-09 12:43:00|10015.05|10015.05|10015.65|10015.65|10015.65|10015.65|10015.05|10015.05|0
1652100190000|2022-05-09 12:43:10|10015.78|10015.78|10014.09|10014.09|10015.78|10015.78|10013.61|10013.61|0
1652100200000|2022-05-09 12:43:20|10013.91|10013.91|10010.45|10010.45|10013.91|10013.91|10010.45|10010.45|0
1652100210000|2022-05-09 12:43:30|10010.71|10010.71|10010.36|10010.36|10011.22|10011.22|10010.36|10010.36|0
1652100220000|2022-05-09 12:43:40|10010.88|10010.88|10011.58|10011.58|10011.58|10011.58|10010.63|10010.63|0
1652100230000|2022-05-09 12:43:50|10012.09|10012.09|10011.72|10011.72|10012.09|10012.09|10011.12|10011.12|0
1652100240000|2022-05-09 12:44:00|10011.8|10011.8|10012.26|10012.26|10012.58|10012.58|10011.64|10011.64|0
1652100250000|2022-05-09 12:44:10|10011.75|10011.75|10011.73|10011.73|10011.75|10011.75|10011.06|10011.06|0
1652100260000|2022-05-09 12:44:20|10014.12|10014.12|10013.15|10013.15|10014.12|10014.12|10013.15|10013.15|0
1652100280000|2022-05-09 12:44:40|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|10013.35|0
1652100290000|2022-05-09 12:44:50|10013.52|10013.52|10014.38|10014.38|10014.38|10014.38|10013.52|10013.52|0
1652100300000|2022-05-09 12:45:00|10015.36|10015.36|10015.76|10015.76|10015.76|10015.76|10015.36|10015.36|0
1652100310000|2022-05-09 12:45:10|10018.13|10018.13|10018.49|10018.49|10018.49|10018.49|10017.93|10017.93|0
1652100320000|2022-05-09 12:45:20|10019.47|10019.47|10021.01|10021.01|10021.36|10021.36|10019.47|10019.47|0
1652100330000|2022-05-09 12:45:30|10020.5|10020.5|10020.88|10020.88|10020.88|10020.88|10020.27|10020.27|0
1652100340000|2022-05-09 12:45:40|10020.37|10020.37|10018.31|10018.31|10020.37|10020.37|10018.31|10018.31|0
1652100360000|2022-05-09 12:46:00|10018.7|10018.7|10018.7|10018.7|10018.7|10018.7|10018.7|10018.7|0
1652100370000|2022-05-09 12:46:10|10018.5|10018.5|10017.9|10017.9|10018.77|10018.77|10017.9|10017.9|0
1652100380000|2022-05-09 12:46:20|10018.42|10018.42|10019.43|10019.43|10019.84|10019.84|10018.42|10018.42|0
1652100390000|2022-05-09 12:46:30|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|0
1652100400000|2022-05-09 12:46:40|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|10019.22|0
1652100420000|2022-05-09 12:47:00|10019.01|10019.01|10015.43|10015.43|10019.01|10019.01|10015.43|10015.43|0
1652100430000|2022-05-09 12:47:10|10015.91|10015.91|10015.56|10015.56|10015.91|10015.91|10015.56|10015.56|0
1652100440000|2022-05-09 12:47:20|10015.4|10015.4|10015.4|10015.4|10015.4|10015.4|10015.4|10015.4|0
1652100450000|2022-05-09 12:47:30|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|10015.13|0
1652100460000|2022-05-09 12:47:40|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|10015.34|0
1652100480000|2022-05-09 12:48:00|10015.81|10015.81|10015.94|10015.94|10016.12|10016.12|10015.81|10015.81|0
1652100490000|2022-05-09 12:48:10|10015.26|10015.26|10015.82|10015.82|10015.82|10015.82|10015.26|10015.26|0
1652100500000|2022-05-09 12:48:20|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|0
1652100520000|2022-05-09 12:48:40|10016.98|10016.98|10017.92|10017.92|10017.92|10017.92|10016.98|10016.98|0
1652100530000|2022-05-09 12:48:50|10018.27|10018.27|10018.27|10018.27|10018.27|10018.27|10018.27|10018.27|0
1652100540000|2022-05-09 12:49:00|10018.04|10018.04|10017.96|10017.96|10018.04|10018.04|10017.56|10017.56|0
1652100560000|2022-05-09 12:49:20|10018.08|10018.08|10018|10018|10018.08|10018.08|10018|10018|0
1652100570000|2022-05-09 12:49:30|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|0
1652100590000|2022-05-09 12:49:50|10017.93|10017.93|10018.37|10018.37|10018.37|10018.37|10017.89|10017.89|0
1652100610000|2022-05-09 12:50:10|10018.71|10018.71|10018.71|10018.71|10018.91|10018.91|10018.71|10018.71|0
1652100620000|2022-05-09 12:50:20|10018.24|10018.24|10017.76|10017.76|10018.24|10018.24|10017.76|10017.76|0
1652100630000|2022-05-09 12:50:30|10017.29|10017.29|10020.04|10020.04|10020.04|10020.04|10017.17|10017.17|0
1652100650000|2022-05-09 12:50:50|10020.52|10020.52|10020.52|10020.52|10020.52|10020.52|10020.52|10020.52|0
1652100660000|2022-05-09 12:51:00|10022.28|10022.28|10022.88|10022.88|10022.88|10022.88|10022.28|10022.28|0
1652100670000|2022-05-09 12:51:10|10023.39|10023.39|10022.97|10022.97|10023.39|10023.39|10022.97|10022.97|0
1652100680000|2022-05-09 12:51:20|10023.09|10023.09|10024.41|10024.41|10024.41|10024.41|10023.09|10023.09|0
1652100690000|2022-05-09 12:51:30|10026.25|10026.25|10028.31|10028.31|10028.31|10028.31|10026.25|10026.25|0
1652100700000|2022-05-09 12:51:40|10028.52|10028.52|10030.6|10030.6|10030.6|10030.6|10028.52|10028.52|0
1652100710000|2022-05-09 12:51:50|10030.83|10030.83|10030.88|10030.88|10030.88|10030.88|10030.83|10030.83|0
1652100720000|2022-05-09 12:52:00|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|0
1652100730000|2022-05-09 12:52:10|10031.85|10031.85|10032.2|10032.2|10032.2|10032.2|10031.85|10031.85|0
1652100740000|2022-05-09 12:52:20|10033.14|10033.14|10033.44|10033.44|10033.44|10033.44|10032.5|10032.5|0
1652100780000|2022-05-09 12:53:00|10033.96|10033.96|10034.43|10034.43|10034.43|10034.43|10033.56|10033.56|0
1652100790000|2022-05-09 12:53:10|10034.26|10034.26|10036.85|10036.85|10036.85|10036.85|10034.26|10034.26|0
1652100800000|2022-05-09 12:53:20|10036.73|10036.73|10036.56|10036.56|10036.73|10036.73|10036.56|10036.56|0
1652100810000|2022-05-09 12:53:30|10037.5|10037.5|10036.78|10036.78|10037.5|10037.5|10036.78|10036.78|0
1652100820000|2022-05-09 12:53:40|10037.76|10037.76|10041.55|10041.55|10041.55|10041.55|10037.76|10037.76|0
1652100830000|2022-05-09 12:53:50|10041.72|10041.72|10042.84|10042.84|10042.84|10042.84|10041.72|10041.72|0
1652100850000|2022-05-09 12:54:10|10042.58|10042.58|10041.02|10041.02|10042.98|10042.98|10041.02|10041.02|0
1652100860000|2022-05-09 12:54:20|10040.63|10040.63|10038.73|10038.73|10040.63|10040.63|10038.73|10038.73|0
1652100870000|2022-05-09 12:54:30|10038.39|10038.39|10038.34|10038.34|10038.39|10038.39|10038.34|10038.34|0
1652100890000|2022-05-09 12:54:50|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|10038.5|0
1652100900000|2022-05-09 12:55:00|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|10038.71|0
1652100910000|2022-05-09 12:55:10|10038.83|10038.83|10038.95|10038.95|10039.89|10039.89|10038.83|10038.83|0
1652100920000|2022-05-09 12:55:20|10037.97|10037.97|10038.25|10038.25|10038.25|10038.25|10037.97|10037.97|0
1652100930000|2022-05-09 12:55:30|10037.99|10037.99|10037.73|10037.73|10037.99|10037.99|10037.73|10037.73|0
1652100940000|2022-05-09 12:55:40|10037.52|10037.52|10036.54|10036.54|10037.52|10037.52|10036.54|10036.54|0
1652100960000|2022-05-09 12:56:00|10037.52|10037.52|10041.43|10041.43|10042.4|10042.4|10037.52|10037.52|0
1652100970000|2022-05-09 12:56:10|10041.22|10041.22|10039.07|10039.07|10041.22|10041.22|10039.07|10039.07|0
1652100980000|2022-05-09 12:56:20|10040.05|10040.05|10041.09|10041.09|10041.49|10041.49|10040.05|10040.05|0
1652100990000|2022-05-09 12:56:30|10042.07|10042.07|10042.07|10042.07|10042.07|10042.07|10042.07|10042.07|0
1652101000000|2022-05-09 12:56:40|10042.54|10042.54|10042.54|10042.54|10042.54|10042.54|10042.54|10042.54|0
1652101010000|2022-05-09 12:56:50|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|10042.94|0
1652101030000|2022-05-09 12:57:10|10043.89|10043.89|10043.89|10043.89|10044.36|10044.36|10043.42|10043.42|0
1652101070000|2022-05-09 12:57:50|10044.06|10044.06|10043.94|10043.94|10044.91|10044.91|10042.29|10042.29|0
1652101090000|2022-05-09 12:58:10|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|10043.91|0
1652101110000|2022-05-09 12:58:30|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|10044.31|0
1652101130000|2022-05-09 12:58:50|10043.97|10043.97|10042.37|10042.37|10043.97|10043.97|10042.37|10042.37|0
1652101140000|2022-05-09 12:59:00|10041.86|10041.86|10041.46|10041.46|10041.93|10041.93|10041.46|10041.46|0
1652101150000|2022-05-09 12:59:10|10041.53|10041.53|10043.72|10043.72|10043.77|10043.77|10041.53|10041.53|0
1652101160000|2022-05-09 12:59:20|10043.88|10043.88|10045.02|10045.02|10045.02|10045.02|10043.88|10043.88|0
1652101170000|2022-05-09 12:59:30|10045.14|10045.14|10045.35|10045.35|10045.35|10045.35|10045.14|10045.14|0
1652101180000|2022-05-09 12:59:40|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|0
1652101190000|2022-05-09 12:59:50|10044.58|10044.58|10045.99|10045.99|10046.94|10046.94|10044.58|10044.58|0
1652101200000|2022-05-09 13:00:00|10046.94|10046.94|10045.99|10045.99|10046.94|10046.94|10045.99|10045.99|0
1652101210000|2022-05-09 13:00:10|10045.78|10045.78|10045.9|10045.9|10045.9|10045.9|10045.78|10045.78|0
1652101220000|2022-05-09 13:00:20|10045.69|10045.69|10046.18|10046.18|10046.18|10046.18|10043.7|10043.7|0
1652101230000|2022-05-09 13:00:30|10045.71|10045.71|10045.97|10045.97|10045.97|10045.97|10045.71|10045.71|0
1652101240000|2022-05-09 13:00:40|10045.45|10045.45|10042.53|10042.53|10045.45|10045.45|10042.53|10042.53|0
1652101250000|2022-05-09 13:00:50|10041.55|10041.55|10042.5|10042.5|10042.5|10042.5|10041.55|10041.55|0
1652101260000|2022-05-09 13:01:00|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|10042.37|0
1652101270000|2022-05-09 13:01:10|10041.89|10041.89|10041.42|10041.42|10041.89|10041.89|10041.42|10041.42|0
1652101280000|2022-05-09 13:01:20|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|10041.08|0
1652101300000|2022-05-09 13:01:40|10040.6|10040.6|10041.01|10041.01|10041.11|10041.11|10039.15|10039.15|0
1652101310000|2022-05-09 13:01:50|10040.54|10040.54|10040.46|10040.46|10041.01|10041.01|10040.07|10040.07|0
1652101340000|2022-05-09 13:02:20|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|10039.99|0
1652101350000|2022-05-09 13:02:30|10040.46|10040.46|10040.58|10040.58|10040.58|10040.58|10040.46|10040.46|0
1652101360000|2022-05-09 13:02:40|10040.11|10040.11|10040.95|10040.95|10040.95|10040.95|10039.9|10039.9|0
1652101370000|2022-05-09 13:02:50|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|10041.07|0
1652101380000|2022-05-09 13:03:00|10040.9|10040.9|10039.61|10039.61|10040.9|10040.9|10039.61|10039.61|0
1652101390000|2022-05-09 13:03:10|10039.82|10039.82|10040.21|10040.21|10040.21|10040.21|10039.82|10039.82|0
1652101400000|2022-05-09 13:03:20|10039.93|10039.93|10036.06|10036.06|10040.27|10040.27|10036.06|10036.06|0
1652101410000|2022-05-09 13:03:30|10038.43|10038.43|10037.37|10037.37|10038.43|10038.43|10037.37|10037.37|0
1652101440000|2022-05-09 13:04:00|10037.48|10037.48|10035.58|10035.58|10037.48|10037.48|10035.58|10035.58|0
1652101450000|2022-05-09 13:04:10|10035.55|10035.55|10033.01|10033.01|10035.55|10035.55|10033.01|10033.01|0
1652101470000|2022-05-09 13:04:30|10033.95|10033.95|10033.48|10033.48|10033.95|10033.95|10033.48|10033.48|0
1652101480000|2022-05-09 13:04:40|10035.84|10035.84|10034.9|10034.9|10035.84|10035.84|10034.9|10034.9|0
1652101490000|2022-05-09 13:04:50|10035.88|10035.88|10036.09|10036.09|10036.56|10036.56|10035.88|10035.88|0
1652101500000|2022-05-09 13:05:00|10036.26|10036.26|10036.76|10036.76|10038.18|10038.18|10035.79|10035.79|0
1652101510000|2022-05-09 13:05:10|10037.74|10037.74|10039.86|10039.86|10039.86|10039.86|10037.74|10037.74|0
1652101520000|2022-05-09 13:05:20|10039.73|10039.73|10040.13|10040.13|10040.13|10040.13|10039.73|10039.73|0
1652101540000|2022-05-09 13:05:40|10039.15|10039.15|10038.26|10038.26|10039.15|10039.15|10038.26|10038.26|0
1652101560000|2022-05-09 13:06:00|10037.28|10037.28|10037.28|10037.28|10037.28|10037.28|10037.28|10037.28|0
1652101570000|2022-05-09 13:06:10|10037.12|10037.12|10038.21|10038.21|10038.21|10038.21|10037.12|10037.12|0
1652101580000|2022-05-09 13:06:20|10038.68|10038.68|10036.79|10036.79|10038.68|10038.68|10036.79|10036.79|0
1652101620000|2022-05-09 13:07:00|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|0
1652101630000|2022-05-09 13:07:10|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|10036.95|0
1652101640000|2022-05-09 13:07:20|10036.72|10036.72|10037.31|10037.31|10037.31|10037.31|10036.72|10036.72|0
1652101650000|2022-05-09 13:07:30|10037.19|10037.19|10034.48|10034.48|10037.19|10037.19|10034.33|10034.33|0
1652101660000|2022-05-09 13:07:40|10034.36|10034.36|10033.56|10033.56|10034.36|10034.36|10033.56|10033.56|0
1652101670000|2022-05-09 13:07:50|10033.66|10033.66|10032.68|10032.68|10033.66|10033.66|10032.68|10032.68|0
1652101680000|2022-05-09 13:08:00|10032.43|10032.43|10033.04|10033.04|10033.04|10033.04|10032.43|10032.43|0
1652101690000|2022-05-09 13:08:10|10032.57|10032.57|10032.16|10032.16|10033.04|10033.04|10032.1|10032.1|0
1652101700000|2022-05-09 13:08:20|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|10032.64|0
1652101710000|2022-05-09 13:08:30|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|0
1652101730000|2022-05-09 13:08:50|10033.11|10033.11|10033.58|10033.58|10033.58|10033.58|10033.11|10033.11|0
1652101740000|2022-05-09 13:09:00|10036.95|10036.95|10037.1|10037.1|10037.35|10037.35|10036.95|10036.95|0
1652101750000|2022-05-09 13:09:10|10037.22|10037.22|10036.82|10036.82|10037.22|10037.22|10036.82|10036.82|0
1652101760000|2022-05-09 13:09:20|10037.02|10037.02|10037.23|10037.23|10037.23|10037.23|10037.02|10037.02|0
1652101770000|2022-05-09 13:09:30|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|10037.43|0
1652101780000|2022-05-09 13:09:40|10037.23|10037.23|10038.64|10038.64|10038.64|10038.64|10037.23|10037.23|0
1652101790000|2022-05-09 13:09:50|10038.75|10038.75|10038.75|10038.75|10039.17|10039.17|10038.75|10038.75|0
1652101800000|2022-05-09 13:10:00|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|10040.64|0
1652101810000|2022-05-09 13:10:10|10040.66|10040.66|10039.21|10039.21|10040.78|10040.78|10039.21|10039.21|0
1652101840000|2022-05-09 13:10:40|10039.47|10039.47|10038.37|10038.37|10039.47|10039.47|10038.37|10038.37|0
1652101850000|2022-05-09 13:10:50|10037.21|10037.21|10037.63|10037.63|10037.88|10037.88|10036.74|10036.74|0
1652101860000|2022-05-09 13:11:00|10039.99|10039.99|10040.46|10040.46|10040.46|10040.46|10039.04|10039.04|0
1652101870000|2022-05-09 13:11:10|10040.6|10040.6|10040.49|10040.49|10040.6|10040.6|10040.49|10040.49|0
1652101880000|2022-05-09 13:11:20|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|10040.32|0
1652101890000|2022-05-09 13:11:30|10039.38|10039.38|10039.58|10039.58|10039.85|10039.85|10039.38|10039.38|0
1652101900000|2022-05-09 13:11:40|10039.38|10039.38|10039.38|10039.38|10039.38|10039.38|10039.38|10039.38|0
1652101920000|2022-05-09 13:12:00|10039.58|10039.58|10039.58|10039.58|10039.58|10039.58|10039.58|10039.58|0
1652101930000|2022-05-09 13:12:10|10039.38|10039.38|10040.05|10040.05|10040.05|10040.05|10039.29|10039.29|0
1652101940000|2022-05-09 13:12:20|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|10040.3|0
1652101950000|2022-05-09 13:12:30|10040.56|10040.56|10040.36|10040.36|10040.56|10040.56|10040.36|10040.36|0
1652101960000|2022-05-09 13:12:40|10040.56|10040.56|10042.16|10042.16|10043.4|10043.4|10040.56|10040.56|0
1652101970000|2022-05-09 13:12:50|10042.06|10042.06|10042.97|10042.97|10042.97|10042.97|10041.94|10041.94|0
1652101980000|2022-05-09 13:13:00|10042.92|10042.92|10043.04|10043.04|10043.32|10043.32|10042.92|10042.92|0
1652101990000|2022-05-09 13:13:10|10043.24|10043.24|10043.04|10043.04|10043.24|10043.24|10043.04|10043.04|0
1652102000000|2022-05-09 13:13:20|10043.24|10043.24|10043.41|10043.41|10043.41|10043.41|10043.24|10043.24|0
1652102010000|2022-05-09 13:13:30|10043.57|10043.57|10041.99|10041.99|10043.57|10043.57|10041.99|10041.99|0
1652102020000|2022-05-09 13:13:40|10042.19|10042.19|10041.64|10041.64|10042.19|10042.19|10041.04|10041.04|0
1652102030000|2022-05-09 13:13:50|10041.44|10041.44|10041.44|10041.44|10041.44|10041.44|10041.44|10041.44|0
1652102040000|2022-05-09 13:14:00|10041.64|10041.64|10041.67|10041.67|10041.67|10041.67|10041.47|10041.47|0
1652102050000|2022-05-09 13:14:10|10043.6|10043.6|10043.83|10043.83|10043.83|10043.83|10043.6|10043.6|0
1652102060000|2022-05-09 13:14:20|10043.63|10043.63|10043.09|10043.09|10043.63|10043.63|10042.68|10042.68|0
1652102070000|2022-05-09 13:14:30|10042.91|10042.91|10043.46|10043.46|10043.46|10043.46|10042.91|10042.91|0
1652102080000|2022-05-09 13:14:40|10043.67|10043.67|10044.71|10044.71|10044.85|10044.85|10043.67|10043.67|0
1652102090000|2022-05-09 13:14:50|10044.51|10044.51|10044.51|10044.51|10044.51|10044.51|10044.51|10044.51|0
1652102100000|2022-05-09 13:15:00|10044.71|10044.71|10044.92|10044.92|10044.92|10044.92|10044.71|10044.71|0
1652102110000|2022-05-09 13:15:10|10044.51|10044.51|10043.27|10043.27|10044.51|10044.51|10042.59|10042.59|0
1652102120000|2022-05-09 13:15:20|10042.41|10042.41|10042.29|10042.29|10042.41|10042.41|10042.29|10042.29|0
1652102130000|2022-05-09 13:15:30|10042.13|10042.13|10042.17|10042.17|10042.33|10042.33|10042.13|10042.13|0
1652102140000|2022-05-09 13:15:40|10042.64|10042.64|10043.64|10043.64|10043.64|10043.64|10042.64|10042.64|0
1652102150000|2022-05-09 13:15:50|10043.03|10043.03|10043.03|10043.03|10043.44|10043.44|10043.03|10043.03|0
1652102160000|2022-05-09 13:16:00|10044.7|10044.7|10045.28|10045.28|10045.28|10045.28|10044.3|10044.3|0
1652102170000|2022-05-09 13:16:10|10044.67|10044.67|10045.72|10045.72|10046.19|10046.19|10044.44|10044.44|0
1652102180000|2022-05-09 13:16:20|10045.25|10045.25|10046.08|10046.08|10046.08|10046.08|10045.25|10045.25|0
1652102190000|2022-05-09 13:16:30|10045.92|10045.92|10046.04|10046.04|10046.04|10046.04|10045.92|10045.92|0
1652102200000|2022-05-09 13:16:40|10045.06|10045.06|10041.66|10041.66|10045.06|10045.06|10041.66|10041.66|0
1652102220000|2022-05-09 13:17:00|10041.16|10041.16|10040.46|10040.46|10041.16|10041.16|10040.46|10040.46|0
1652102230000|2022-05-09 13:17:10|10040.67|10040.67|10039.45|10039.45|10040.87|10040.87|10039.45|10039.45|0
1652102240000|2022-05-09 13:17:20|10039.85|10039.85|10039.78|10039.78|10039.85|10039.85|10039.78|10039.78|0
1652102260000|2022-05-09 13:17:40|10039.95|10039.95|10041.37|10041.37|10041.37|10041.37|10039.95|10039.95|0
1652102270000|2022-05-09 13:17:50|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|0
1652102280000|2022-05-09 13:18:00|10041.34|10041.34|10039.65|10039.65|10041.34|10041.34|10039.65|10039.65|0
1652102290000|2022-05-09 13:18:10|10039.22|10039.22|10037.72|10037.72|10039.22|10039.22|10037.72|10037.72|0
1652102300000|2022-05-09 13:18:20|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|0
1652102310000|2022-05-09 13:18:30|10037.59|10037.59|10037.8|10037.8|10037.8|10037.8|10037.59|10037.59|0
1652102340000|2022-05-09 13:19:00|10037.59|10037.59|10037.66|10037.66|10037.66|10037.66|10037.19|10037.19|0
1652102370000|2022-05-09 13:19:30|10037.55|10037.55|10037.3|10037.3|10037.55|10037.55|10037.3|10037.3|0
1652102380000|2022-05-09 13:19:40|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|10036.32|0
1652102390000|2022-05-09 13:19:50|10035.92|10035.92|10036.4|10036.4|10036.4|10036.4|10035.92|10035.92|0
1652102400000|2022-05-09 13:20:00|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|0
1652102410000|2022-05-09 13:20:10|10036.57|10036.57|10035.56|10035.56|10036.57|10036.57|10035.56|10035.56|0
1652102430000|2022-05-09 13:20:30|10036.03|10036.03|10033.17|10033.17|10036.03|10036.03|10033.17|10033.17|0
1652102440000|2022-05-09 13:20:40|10033.64|10033.64|10033.69|10033.69|10033.69|10033.69|10033.64|10033.64|0
1652102460000|2022-05-09 13:21:00|10033.89|10033.89|10033.44|10033.44|10033.89|10033.89|10033.44|10033.44|0
1652102470000|2022-05-09 13:21:10|10034.39|10034.39|10034.86|10034.86|10034.86|10034.86|10034.39|10034.39|0
1652102480000|2022-05-09 13:21:20|10035.34|10035.34|10036|10036|10036.17|10036.17|10034.39|10034.39|0
1652102520000|2022-05-09 13:22:00|10035.53|10035.53|10035.69|10035.69|10035.69|10035.69|10035.53|10035.53|0
1652102530000|2022-05-09 13:22:10|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|0
1652102550000|2022-05-09 13:22:30|10036.59|10036.59|10036.38|10036.38|10036.59|10036.59|10036.12|10036.12|0
1652102570000|2022-05-09 13:22:50|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|10036.26|0
1652102580000|2022-05-09 13:23:00|10036.47|10036.47|10039.81|10039.81|10039.81|10039.81|10036.47|10036.47|0
1652102590000|2022-05-09 13:23:10|10039.86|10039.86|10038.87|10038.87|10039.86|10039.86|10038.87|10038.87|0
1652102600000|2022-05-09 13:23:20|10038.45|10038.45|10039.17|10039.17|10039.17|10039.17|10038.45|10038.45|0
1652102610000|2022-05-09 13:23:30|10039.35|10039.35|10039.53|10039.53|10039.53|10039.53|10039.35|10039.35|0
1652102620000|2022-05-09 13:23:40|10039.06|10039.06|10038.46|10038.46|10039.06|10039.06|10038.33|10038.33|0
1652102630000|2022-05-09 13:23:50|10038.66|10038.66|10038.97|10038.97|10039.14|10039.14|10038.66|10038.66|0
1652102640000|2022-05-09 13:24:00|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|10039.15|0
1652102650000|2022-05-09 13:24:10|10040.12|10040.12|10042.28|10042.28|10042.28|10042.28|10040.12|10040.12|0
1652102660000|2022-05-09 13:24:20|10042.75|10042.75|10043.43|10043.43|10043.43|10043.43|10042.28|10042.28|0
1652102670000|2022-05-09 13:24:30|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|10043.63|0
1652102680000|2022-05-09 13:24:40|10044.1|10044.1|10044.33|10044.33|10044.33|10044.33|10044.1|10044.1|0
1652102690000|2022-05-09 13:24:50|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|0
1652102700000|2022-05-09 13:25:00|10044.41|10044.41|10044.41|10044.41|10044.41|10044.41|10044.41|10044.41|0
1652102710000|2022-05-09 13:25:10|10043.94|10043.94|10043.82|10043.82|10043.94|10043.94|10043.82|10043.82|0
1652102720000|2022-05-09 13:25:20|10044.29|10044.29|10044.69|10044.69|10044.69|10044.69|10043.82|10043.82|0
1652102740000|2022-05-09 13:25:40|10044.67|10044.67|10044.2|10044.2|10044.67|10044.67|10044.2|10044.2|0
1652102750000|2022-05-09 13:25:50|10044.67|10044.67|10044.76|10044.76|10044.76|10044.76|10044.2|10044.2|0
1652102760000|2022-05-09 13:26:00|10044.51|10044.51|10046.48|10046.48|10046.48|10046.48|10044.51|10044.51|0
1652102770000|2022-05-09 13:26:10|10046.95|10046.95|10046.88|10046.88|10046.95|10046.95|10045.97|10045.97|0
1652102780000|2022-05-09 13:26:20|10047.09|10047.09|10047.04|10047.04|10047.52|10047.52|10047.04|10047.04|0
1652102790000|2022-05-09 13:26:30|10047.02|10047.02|10047.02|10047.02|10047.02|10047.02|10047.02|10047.02|0
1652102800000|2022-05-09 13:26:40|10046.55|10046.55|10045.6|10045.6|10046.55|10046.55|10044.65|10044.65|0
1652102820000|2022-05-09 13:27:00|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|10045.13|0
1652102830000|2022-05-09 13:27:10|10045.34|10045.34|10045.57|10045.57|10045.57|10045.57|10045.34|10045.34|0
1652102850000|2022-05-09 13:27:30|10045.73|10045.73|10045.69|10045.69|10045.73|10045.73|10045.57|10045.57|0
1652102860000|2022-05-09 13:27:40|10044.31|10044.31|10043.36|10043.36|10044.31|10044.31|10042.86|10042.86|0
1652102870000|2022-05-09 13:27:50|10043.57|10043.57|10044.29|10044.29|10044.29|10044.29|10043.36|10043.36|0
1652102880000|2022-05-09 13:28:00|10045.24|10045.24|10048.68|10048.68|10048.68|10048.68|10045.24|10045.24|0
1652102890000|2022-05-09 13:28:10|10048.26|10048.26|10048.95|10048.95|10049.42|10049.42|10048.26|10048.26|0
1652102900000|2022-05-09 13:28:20|10048.74|10048.74|10048.74|10048.74|10048.74|10048.74|10048.74|10048.74|0
1652102910000|2022-05-09 13:28:30|10048.48|10048.48|10049.9|10049.9|10049.9|10049.9|10048.48|10048.48|0
1652102920000|2022-05-09 13:28:40|10049.43|10049.43|10047.78|10047.78|10049.43|10049.43|10047.33|10047.33|0
1652102930000|2022-05-09 13:28:50|10047.44|10047.44|10047.44|10047.44|10047.44|10047.44|10047.44|10047.44|0
1652102940000|2022-05-09 13:29:00|10047.27|10047.27|10047.44|10047.44|10047.44|10047.44|10047.27|10047.27|0
1652102950000|2022-05-09 13:29:10|10048.38|10048.38|10048.12|10048.12|10048.38|10048.38|10048.12|10048.12|0
1652102960000|2022-05-09 13:29:20|10048.52|10048.52|10049|10049|10049|10049|10048.52|10048.52|0
1652102970000|2022-05-09 13:29:30|10048.6|10048.6|10048.6|10048.6|10048.6|10048.6|10048.6|10048.6|0
1652102980000|2022-05-09 13:29:40|10048.39|10048.39|10044.71|10044.71|10048.47|10048.47|10044.71|10044.71|0
1652102990000|2022-05-09 13:29:50|10045.18|10045.18|10045.05|10045.05|10045.65|10045.65|10045.05|10045.05|0
1652103000000|2022-05-09 13:30:00|10045.67|10045.67|10045.71|10045.71|10045.72|10045.72|10045.24|10045.24|0
1652103010000|2022-05-09 13:30:10|10045.32|10045.32|10046.39|10046.39|10046.51|10046.51|10045.14|10045.14|0
1652103020000|2022-05-09 13:30:20|10046.27|10046.27|10046.51|10046.51|10046.51|10046.51|10045.9|10045.9|0
1652103030000|2022-05-09 13:30:30|10046.63|10046.63|10046.55|10046.55|10047.02|10047.02|10046.23|10046.23|0
1652103040000|2022-05-09 13:30:40|10046.2|10046.2|10046.2|10046.2|10046.2|10046.2|10046.2|10046.2|0
1652103060000|2022-05-09 13:31:00|10047.18|10047.18|10047.99|10047.99|10047.99|10047.99|10047.18|10047.18|0
1652103070000|2022-05-09 13:31:10|10047.02|10047.02|10044.29|10044.29|10047.02|10047.02|10044.29|10044.29|0
1652103080000|2022-05-09 13:31:20|10046.24|10046.24|10046.34|10046.34|10046.81|10046.81|10046.24|10046.24|0
1652103090000|2022-05-09 13:31:30|10046.17|10046.17|10040.26|10040.26|10046.17|10046.17|10040.26|10040.26|0
1652103100000|2022-05-09 13:31:40|10040.15|10040.15|10040.06|10040.06|10041.03|10041.03|10039.55|10039.55|0
1652103110000|2022-05-09 13:31:50|10040.31|10040.31|10040.9|10040.9|10040.9|10040.9|10040.31|10040.31|0
1652103120000|2022-05-09 13:32:00|10041.16|10041.16|10047.49|10047.49|10047.49|10047.49|10041.16|10041.16|0
1652103130000|2022-05-09 13:32:10|10047.09|10047.09|10049.7|10049.7|10050.65|10050.65|10047.09|10047.09|0
1652103140000|2022-05-09 13:32:20|10049.45|10049.45|10049.1|10049.1|10049.45|10049.45|10049|10049|0
1652103150000|2022-05-09 13:32:30|10048.75|10048.75|10046.48|10046.48|10048.92|10048.92|10046.48|10046.48|0
1652103160000|2022-05-09 13:32:40|10046.31|10046.31|10045.12|10045.12|10046.31|10046.31|10045.12|10045.12|0
1652103170000|2022-05-09 13:32:50|10044.95|10044.95|10042.97|10042.97|10045.02|10045.02|10042.97|10042.97|0
1652103180000|2022-05-09 13:33:00|10042.5|10042.5|10041.28|10041.28|10043.76|10043.76|10041.28|10041.28|0
1652103190000|2022-05-09 13:33:10|10041.08|10041.08|10039.96|10039.96|10041.88|10041.88|10039.53|10039.53|0
1652103200000|2022-05-09 13:33:20|10039.73|10039.73|10039.41|10039.41|10042.36|10042.36|10039.41|10039.41|0
1652103210000|2022-05-09 13:33:30|10038.37|10038.37|10040.29|10040.29|10040.29|10040.29|10038.37|10038.37|0
1652103220000|2022-05-09 13:33:40|10039.32|10039.32|10037.69|10037.69|10039.32|10039.32|10037.48|10037.48|0
1652103230000|2022-05-09 13:33:50|10038.17|10038.17|10037.41|10037.41|10038.17|10038.17|10037.01|10037.01|0
1652103240000|2022-05-09 13:34:00|10037.88|10037.88|10037.19|10037.19|10038.23|10038.23|10037.19|10037.19|0
1652103250000|2022-05-09 13:34:10|10036.71|10036.71|10036.57|10036.57|10037.57|10037.57|10036.57|10036.57|0
1652103260000|2022-05-09 13:34:20|10037.51|10037.51|10042.51|10042.51|10042.51|10042.51|10037.51|10037.51|0
1652103270000|2022-05-09 13:34:30|10042.79|10042.79|10043.94|10043.94|10044.92|10044.92|10042.79|10042.79|0
1652103280000|2022-05-09 13:34:40|10043.82|10043.82|10045.64|10045.64|10045.64|10045.64|10043.82|10043.82|0
1652103290000|2022-05-09 13:34:50|10047.06|10047.06|10048.5|10048.5|10048.9|10048.9|10046.58|10046.58|0
1652103300000|2022-05-09 13:35:00|10048.71|10048.71|10053.28|10053.28|10053.35|10053.35|10048.71|10048.71|0
1652103310000|2022-05-09 13:35:10|10053.99|10053.99|10056.12|10056.12|10056.12|10056.12|10053.59|10053.59|0
1652103320000|2022-05-09 13:35:20|10057.57|10057.57|10058.48|10058.48|10058.48|10058.48|10057.57|10057.57|0
1652103330000|2022-05-09 13:35:30|10058.59|10058.59|10060.82|10060.82|10060.94|10060.94|10058.59|10058.59|0
1652103340000|2022-05-09 13:35:40|10061.29|10061.29|10063.47|10063.47|10063.47|10063.47|10061.26|10061.26|0
1652103350000|2022-05-09 13:35:50|10064.29|10064.29|10070.24|10070.24|10070.59|10070.59|10064.29|10064.29|0
1652103360000|2022-05-09 13:36:00|10070.71|10070.71|10071.53|10071.53|10071.69|10071.69|10070.71|10070.71|0
1652103370000|2022-05-09 13:36:10|10072.05|10072.05|10074.6|10074.6|10075.55|10075.55|10072.05|10072.05|0
1652103380000|2022-05-09 13:36:20|10073.63|10073.63|10074.65|10074.65|10075.51|10075.51|10073.63|10073.63|0
1652103390000|2022-05-09 13:36:30|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|10074.26|0
1652103400000|2022-05-09 13:36:40|10075.89|10075.89|10077.56|10077.56|10077.56|10077.56|10075.89|10075.89|0
1652103410000|2022-05-09 13:36:50|10077.82|10077.82|10079.07|10079.07|10079.07|10079.07|10077.82|10077.82|0
1652103420000|2022-05-09 13:37:00|10078.95|10078.95|10078.83|10078.83|10078.95|10078.95|10078.83|10078.83|0
1652103430000|2022-05-09 13:37:10|10079.31|10079.31|10079.67|10079.67|10080.02|10080.02|10078.74|10078.74|0
1652103440000|2022-05-09 13:37:20|10079.19|10079.19|10079.67|10079.67|10079.67|10079.67|10079.19|10079.19|0
1652103450000|2022-05-09 13:37:30|10078.69|10078.69|10074.13|10074.13|10078.69|10078.69|10074.13|10074.13|0
1652103460000|2022-05-09 13:37:40|10074.25|10074.25|10073.49|10073.49|10074.25|10074.25|10073.27|10073.27|0
1652103470000|2022-05-09 13:37:50|10072.54|10072.54|10072.03|10072.03|10072.54|10072.54|10072.03|10072.03|0
1652103480000|2022-05-09 13:38:00|10071.76|10071.76|10076.17|10076.17|10076.17|10076.17|10071.76|10071.76|0
1652103490000|2022-05-09 13:38:10|10076.76|10076.76|10077.29|10077.29|10077.29|10077.29|10076.61|10076.61|0
1652103500000|2022-05-09 13:38:20|10077.55|10077.55|10083.07|10083.07|10083.07|10083.07|10077.43|10077.43|0
1652103510000|2022-05-09 13:38:30|10083.24|10083.24|10080.72|10080.72|10083.24|10083.24|10080.72|10080.72|0
1652103520000|2022-05-09 13:38:40|10079.74|10079.74|10085.02|10085.02|10085.02|10085.02|10079.74|10079.74|0
1652103530000|2022-05-09 13:38:50|10084.54|10084.54|10085.02|10085.02|10085.02|10085.02|10083.09|10083.09|0
1652103540000|2022-05-09 13:39:00|10084.54|10084.54|10087.8|10087.8|10087.8|10087.8|10083.97|10083.97|0
1652103550000|2022-05-09 13:39:10|10085.84|10085.84|10085.04|10085.04|10086.82|10086.82|10084.87|10084.87|0
1652103560000|2022-05-09 13:39:20|10086.02|10086.02|10086.11|10086.11|10086.27|10086.27|10086.02|10086.02|0
1652103570000|2022-05-09 13:39:30|10086|10086|10085.06|10085.06|10086|10086|10084.86|10084.86|0
1652103580000|2022-05-09 13:39:40|10085.16|10085.16|10086.01|10086.01|10086.01|10086.01|10084.44|10084.44|0
1652103590000|2022-05-09 13:39:50|10085.21|10085.21|10086.66|10086.66|10087.1|10087.1|10084.45|10084.45|0
1652103600000|2022-05-09 13:40:00|10087.61|10087.61|10086.02|10086.02|10088.85|10088.85|10086.02|10086.02|0
1652103610000|2022-05-09 13:40:10|10085.77|10085.77|10077.8|10077.8|10085.77|10085.77|10077.8|10077.8|0
1652103620000|2022-05-09 13:40:20|10077.33|10077.33|10076.76|10076.76|10077.33|10077.33|10076.76|10076.76|0
1652103630000|2022-05-09 13:40:30|10076.43|10076.43|10078.22|10078.22|10079.2|10079.2|10075.57|10075.57|0
1652103640000|2022-05-09 13:40:40|10077.82|10077.82|10078.73|10078.73|10078.73|10078.73|10077.35|10077.35|0
1652103650000|2022-05-09 13:40:50|10078.9|10078.9|10083.37|10083.37|10083.37|10083.37|10078.9|10078.9|0
1652103660000|2022-05-09 13:41:00|10083.87|10083.87|10085.77|10085.77|10085.77|10085.77|10083.87|10083.87|0
1652103670000|2022-05-09 13:41:10|10084.79|10084.79|10082.93|10082.93|10084.79|10084.79|10082.93|10082.93|0
1652103680000|2022-05-09 13:41:20|10083.41|10083.41|10083.13|10083.13|10083.41|10083.41|10082.66|10082.66|0
1652103690000|2022-05-09 13:41:30|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|10083.53|0
1652103700000|2022-05-09 13:41:40|10083.6|10083.6|10083.23|10083.23|10083.79|10083.79|10083.23|10083.23|0
1652103710000|2022-05-09 13:41:50|10083.7|10083.7|10083.7|10083.7|10083.7|10083.7|10083.7|10083.7|0
1652103720000|2022-05-09 13:42:00|10083.83|10083.83|10083.43|10083.43|10083.83|10083.83|10083.43|10083.43|0
1652103730000|2022-05-09 13:42:10|10082.96|10082.96|10080.01|10080.01|10082.96|10082.96|10080.01|10080.01|0
1652103740000|2022-05-09 13:42:20|10079.54|10079.54|10079.53|10079.53|10079.74|10079.74|10078.38|10078.38|0
1652103760000|2022-05-09 13:42:40|10080.01|10080.01|10078.59|10078.59|10080.01|10080.01|10078.59|10078.59|0
1652103770000|2022-05-09 13:42:50|10078.5|10078.5|10078.5|10078.5|10078.5|10078.5|10078.5|10078.5|0
1652103780000|2022-05-09 13:43:00|10079.29|10079.29|10080.27|10080.27|10080.27|10080.27|10079.29|10079.29|0
1652103790000|2022-05-09 13:43:10|10081.24|10081.24|10088.33|10088.33|10088.58|10088.58|10081.24|10081.24|0
1652103800000|2022-05-09 13:43:20|10087.35|10087.35|10085.14|10085.14|10087.9|10087.9|10085.14|10085.14|0
1652103810000|2022-05-09 13:43:30|10084.94|10084.94|10083.52|10083.52|10084.94|10084.94|10083.52|10083.52|0
1652103820000|2022-05-09 13:43:40|10082.91|10082.91|10082.08|10082.08|10082.91|10082.91|10082.08|10082.08|0
1652103830000|2022-05-09 13:43:50|10083.06|10083.06|10083.93|10083.93|10085.26|10085.26|10082.08|10082.08|0
1652103840000|2022-05-09 13:44:00|10082.95|10082.95|10085.04|10085.04|10085.04|10085.04|10082.83|10082.83|0
1652103850000|2022-05-09 13:44:10|10085.38|10085.38|10085.18|10085.18|10085.85|10085.85|10084.93|10084.93|0
1652103860000|2022-05-09 13:44:20|10086.16|10086.16|10089.37|10089.37|10089.37|10089.37|10086.16|10086.16|0
1652103870000|2022-05-09 13:44:30|10089.54|10089.54|10090.61|10090.61|10090.61|10090.61|10087.82|10087.82|0
1652103880000|2022-05-09 13:44:40|10090.21|10090.21|10090.38|10090.38|10090.38|10090.38|10090.21|10090.21|0
1652103890000|2022-05-09 13:44:50|10091.53|10091.53|10090.05|10090.05|10092.01|10092.01|10090.05|10090.05|0
1652103900000|2022-05-09 13:45:00|10090.3|10090.3|10087.76|10087.76|10090.3|10090.3|10087.29|10087.29|0
1652103910000|2022-05-09 13:45:10|10086.78|10086.78|10086.4|10086.4|10086.78|10086.78|10086.13|10086.13|0
1652103920000|2022-05-09 13:45:20|10086.13|10086.13|10082.68|10082.68|10086.13|10086.13|10082.68|10082.68|0
1652103930000|2022-05-09 13:45:30|10082.56|10082.56|10081.53|10081.53|10082.59|10082.59|10081.53|10081.53|0
1652103940000|2022-05-09 13:45:40|10080.59|10080.59|10079.49|10079.49|10080.59|10080.59|10078.9|10078.9|0
1652103950000|2022-05-09 13:45:50|10081.02|10081.02|10081.13|10081.13|10081.6|10081.6|10080.93|10080.93|0
1652103960000|2022-05-09 13:46:00|10080.66|10080.66|10079|10079|10080.66|10080.66|10079|10079|0
1652103970000|2022-05-09 13:46:10|10078.87|10078.87|10079.92|10079.92|10080.76|10080.76|10077.75|10077.75|0
1652103980000|2022-05-09 13:46:20|10079.99|10079.99|10080.93|10080.93|10082.35|10082.35|10079.99|10079.99|0
1652103990000|2022-05-09 13:46:30|10080.72|10080.72|10080.51|10080.51|10080.72|10080.72|10080.03|10080.03|0
1652104000000|2022-05-09 13:46:40|10079.71|10079.71|10081.08|10081.08|10081.08|10081.08|10079.71|10079.71|0
1652104010000|2022-05-09 13:46:50|10081.2|10081.2|10084.37|10084.37|10084.37|10084.37|10081.2|10081.2|0
1652104020000|2022-05-09 13:47:00|10084.84|10084.84|10085.01|10085.01|10085.2|10085.2|10084.68|10084.68|0
1652104030000|2022-05-09 13:47:10|10085.42|10085.42|10085.42|10085.42|10085.42|10085.42|10085.42|10085.42|0
1652104040000|2022-05-09 13:47:20|10085.77|10085.77|10086.24|10086.24|10086.24|10086.24|10085.77|10085.77|0
1652104050000|2022-05-09 13:47:30|10086.35|10086.35|10086.35|10086.35|10086.35|10086.35|10086.35|10086.35|0
1652104060000|2022-05-09 13:47:40|10086.83|10086.83|10086.15|10086.15|10087|10087|10085.68|10085.68|0
1652104070000|2022-05-09 13:47:50|10085.68|10085.68|10082.79|10082.79|10085.68|10085.68|10082.79|10082.79|0
1652104080000|2022-05-09 13:48:00|10081.92|10081.92|10079.7|10079.7|10081.92|10081.92|10079.7|10079.7|0
1652104090000|2022-05-09 13:48:10|10079.23|10079.23|10079.23|10079.23|10079.23|10079.23|10079.23|10079.23|0
1652104100000|2022-05-09 13:48:20|10079.31|10079.31|10075.39|10075.39|10079.64|10079.64|10075.39|10075.39|0
1652104110000|2022-05-09 13:48:30|10074.93|10074.93|10074.93|10074.93|10074.93|10074.93|10074.93|10074.93|0
1652104120000|2022-05-09 13:48:40|10075.87|10075.87|10073.98|10073.98|10077.29|10077.29|10073.98|10073.98|0
1652104130000|2022-05-09 13:48:50|10073.91|10073.91|10073.69|10073.69|10073.91|10073.91|10073.69|10073.69|0
1652104140000|2022-05-09 13:49:00|10072.19|10072.19|10073.02|10073.02|10074.38|10074.38|10071.25|10071.25|0
1652104150000|2022-05-09 13:49:10|10073.09|10073.09|10073.22|10073.22|10073.22|10073.22|10073.09|10073.09|0
1652104160000|2022-05-09 13:49:20|10073.69|10073.69|10074.64|10074.64|10074.64|10074.64|10073.69|10073.69|0
1652104170000|2022-05-09 13:49:30|10074.77|10074.77|10075.91|10075.91|10075.91|10075.91|10074.77|10074.77|0
1652104180000|2022-05-09 13:49:40|10075.61|10075.61|10074.79|10074.79|10076.08|10076.08|10074.79|10074.79|0
1652104190000|2022-05-09 13:49:50|10075.76|10075.76|10075.98|10075.98|10075.98|10075.98|10075.76|10075.76|0
1652104200000|2022-05-09 13:50:00|10076.09|10076.09|10072.11|10072.11|10076.09|10076.09|10072.11|10072.11|0
1652104210000|2022-05-09 13:50:10|10071.13|10071.13|10072.05|10072.05|10072.55|10072.55|10071.13|10071.13|0
1652104220000|2022-05-09 13:50:20|10071.07|10071.07|10070.61|10070.61|10071.07|10071.07|10068.72|10068.72|0
1652104230000|2022-05-09 13:50:30|10068.66|10068.66|10067.03|10067.03|10068.66|10068.66|10067.03|10067.03|0
1652104240000|2022-05-09 13:50:40|10067.97|10067.97|10067.5|10067.5|10067.97|10067.97|10067.03|10067.03|0
1652104250000|2022-05-09 13:50:50|10068.14|10068.14|10070.24|10070.24|10070.59|10070.59|10068.14|10068.14|0
1652104260000|2022-05-09 13:51:00|10069.76|10069.76|10068.57|10068.57|10069.76|10069.76|10068.57|10068.57|0
1652104270000|2022-05-09 13:51:10|10068.72|10068.72|10069.19|10069.19|10069.19|10069.19|10068.72|10068.72|0
1652104280000|2022-05-09 13:51:20|10069.67|10069.67|10069.74|10069.74|10069.74|10069.74|10069.67|10069.67|0
1652104290000|2022-05-09 13:51:30|10069.86|10069.86|10072.98|10072.98|10073.28|10073.28|10069.86|10069.86|0
1652104300000|2022-05-09 13:51:40|10073.15|10073.15|10075.34|10075.34|10077.21|10077.21|10072.5|10072.5|0
1652104310000|2022-05-09 13:51:50|10075.44|10075.44|10076.37|10076.37|10076.37|10076.37|10074.75|10074.75|0
1652104320000|2022-05-09 13:52:00|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|10076.85|0
1652104330000|2022-05-09 13:52:10|10077.32|10077.32|10077|10077|10077.32|10077.32|10076.6|10076.6|0
1652104340000|2022-05-09 13:52:20|10078.95|10078.95|10078.95|10078.95|10078.95|10078.95|10078.95|10078.95|0
1652104350000|2022-05-09 13:52:30|10080.4|10080.4|10083.31|10083.31|10083.31|10083.31|10080.4|10080.4|0
1652104360000|2022-05-09 13:52:40|10083.56|10083.56|10083.56|10083.56|10083.56|10083.56|10083.56|10083.56|0
1652104370000|2022-05-09 13:52:50|10084.03|10084.03|10084.38|10084.38|10084.38|10084.38|10083.98|10083.98|0
1652104380000|2022-05-09 13:53:00|10084.45|10084.45|10085.8|10085.8|10086.57|10086.57|10084.06|10084.06|0
1652104390000|2022-05-09 13:53:10|10085.33|10085.33|10086.2|10086.2|10086.2|10086.2|10085.33|10085.33|0
1652104400000|2022-05-09 13:53:20|10086.59|10086.59|10088.56|10088.56|10088.56|10088.56|10086.59|10086.59|0
1652104410000|2022-05-09 13:53:30|10089.98|10089.98|10091.14|10091.14|10091.14|10091.14|10089.51|10089.51|0
1652104420000|2022-05-09 13:53:40|10091.02|10091.02|10091.14|10091.14|10091.14|10091.14|10091.02|10091.02|0
1652104430000|2022-05-09 13:53:50|10091.61|10091.61|10092.85|10092.85|10092.85|10092.85|10091.61|10091.61|0
1652104440000|2022-05-09 13:54:00|10093.32|10093.32|10091.28|10091.28|10094.27|10094.27|10091.28|10091.28|0
1652104450000|2022-05-09 13:54:10|10091.49|10091.49|10092.48|10092.48|10092.57|10092.57|10091.49|10091.49|0
1652104460000|2022-05-09 13:54:20|10092.01|10092.01|10093.14|10093.14|10093.14|10093.14|10092.01|10092.01|0
1652104470000|2022-05-09 13:54:30|10093.62|10093.62|10093.44|10093.44|10093.62|10093.62|10092.03|10092.03|0
1652104480000|2022-05-09 13:54:40|10092.97|10092.97|10092.72|10092.72|10092.97|10092.97|10091.99|10091.99|0
1652104490000|2022-05-09 13:54:50|10094.17|10094.17|10094.57|10094.57|10094.57|10094.57|10094.17|10094.17|0
1652104520000|2022-05-09 13:55:20|10095.55|10095.55|10094.41|10094.41|10095.55|10095.55|10094.41|10094.41|0
1652104530000|2022-05-09 13:55:30|10095.83|10095.83|10094.33|10094.33|10095.83|10095.83|10093.46|10093.46|0
1652104540000|2022-05-09 13:55:40|10094.22|10094.22|10094.14|10094.14|10094.22|10094.22|10094.06|10094.06|0
1652104550000|2022-05-09 13:55:50|10093.97|10093.97|10094.69|10094.69|10094.69|10094.69|10092.87|10092.87|0
1652104560000|2022-05-09 13:56:00|10093.71|10093.71|10093.76|10093.76|10094.18|10094.18|10093.71|10093.71|0
1652104570000|2022-05-09 13:56:10|10093.29|10093.29|10091.03|10091.03|10093.29|10093.29|10090.37|10090.37|0
1652104580000|2022-05-09 13:56:20|10091.5|10091.5|10092.43|10092.43|10092.48|10092.48|10091.5|10091.5|0
1652104590000|2022-05-09 13:56:30|10092.64|10092.64|10091.36|10091.36|10092.64|10092.64|10091.36|10091.36|0
1652104600000|2022-05-09 13:56:40|10091.12|10091.12|10091.21|10091.21|10091.36|10091.36|10091.12|10091.12|0
1652104610000|2022-05-09 13:56:50|10092.15|10092.15|10090.26|10090.26|10092.15|10092.15|10090.26|10090.26|0
1652104620000|2022-05-09 13:57:00|10090.16|10090.16|10090.16|10090.16|10090.16|10090.16|10090.16|10090.16|0
1652104630000|2022-05-09 13:57:10|10090.64|10090.64|10090.9|10090.9|10090.9|10090.9|10090.64|10090.64|0
1652104640000|2022-05-09 13:57:20|10090.63|10090.63|10089.94|10089.94|10091.89|10091.89|10089.94|10089.94|0
1652104650000|2022-05-09 13:57:30|10089.47|10089.47|10089.83|10089.83|10090.41|10090.41|10089.47|10089.47|0
1652104670000|2022-05-09 13:57:50|10090.78|10090.78|10088.86|10088.86|10090.78|10090.78|10088.86|10088.86|0
1652104680000|2022-05-09 13:58:00|10088.06|10088.06|10085.95|10085.95|10088.06|10088.06|10085.95|10085.95|0
1652104690000|2022-05-09 13:58:10|10086.07|10086.07|10087.02|10087.02|10087.02|10087.02|10086.07|10086.07|0
1652104700000|2022-05-09 13:58:20|10086.04|10086.04|10081.44|10081.44|10086.04|10086.04|10081.44|10081.44|0
1652104710000|2022-05-09 13:58:30|10081.19|10081.19|10080.51|10080.51|10081.19|10081.19|10080.51|10080.51|0
1652104720000|2022-05-09 13:58:40|10080.63|10080.63|10084.15|10084.15|10084.63|10084.63|10080.63|10080.63|0
1652104730000|2022-05-09 13:58:50|10084.63|10084.63|10082.73|10082.73|10084.63|10084.63|10082.73|10082.73|0
1652104740000|2022-05-09 13:59:00|10082.62|10082.62|10081.51|10081.51|10082.62|10082.62|10081.51|10081.51|0
1652104750000|2022-05-09 13:59:10|10081.38|10081.38|10081.13|10081.13|10081.38|10081.38|10081.13|10081.13|0
1652104760000|2022-05-09 13:59:20|10080.96|10080.96|10080.96|10080.96|10080.96|10080.96|10080.96|10080.96|0
1652104780000|2022-05-09 13:59:40|10081.01|10081.01|10080.87|10080.87|10081.01|10081.01|10080.87|10080.87|0
1652104790000|2022-05-09 13:59:50|10080.64|10080.64|10080.64|10080.64|10080.64|10080.64|10080.64|10080.64|0
1652104800000|2022-05-09 14:00:00|10081.61|10081.61|10081.99|10081.99|10081.99|10081.99|10081.58|10081.58|0
1652104810000|2022-05-09 14:00:10|10082.08|10082.08|10074.23|10074.23|10082.08|10082.08|10074.23|10074.23|0
1652104820000|2022-05-09 14:00:20|10073.98|10073.98|10072.46|10072.46|10074.04|10074.04|10072.46|10072.46|0
1652104830000|2022-05-09 14:00:30|10071.85|10071.85|10071.64|10071.64|10072.41|10072.41|10071.12|10071.12|0
1652104840000|2022-05-09 14:00:40|10071.17|10071.17|10072.11|10072.11|10072.11|10072.11|10071.17|10071.17|0
1652104850000|2022-05-09 14:00:50|10072.02|10072.02|10072.24|10072.24|10072.49|10072.49|10070.35|10070.35|0
1652104860000|2022-05-09 14:01:00|10072.03|10072.03|10072.03|10072.03|10072.03|10072.03|10072.03|10072.03|0
1652104870000|2022-05-09 14:01:10|10072.43|10072.43|10071.33|10071.33|10072.43|10072.43|10070.72|10070.72|0
1652104880000|2022-05-09 14:01:20|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|0
1652104890000|2022-05-09 14:01:30|10072.05|10072.05|10078.41|10078.41|10078.41|10078.41|10072.05|10072.05|0
1652104900000|2022-05-09 14:01:40|10078.01|10078.01|10078|10078|10081.34|10081.34|10078|10078|0
1652104910000|2022-05-09 14:01:50|10078.47|10078.47|10079.56|10079.56|10079.56|10079.56|10078.24|10078.24|0
1652104920000|2022-05-09 14:02:00|10080.03|10080.03|10084.33|10084.33|10086.35|10086.35|10080.03|10080.03|0
1652104930000|2022-05-09 14:02:10|10083.38|10083.38|10082.78|10082.78|10084.25|10084.25|10082.78|10082.78|0
1652104940000|2022-05-09 14:02:20|10082.57|10082.57|10080.71|10080.71|10084.49|10084.49|10080.71|10080.71|0
1652104950000|2022-05-09 14:02:30|10080.23|10080.23|10078.72|10078.72|10080.9|10080.9|10078.53|10078.53|0
1652104960000|2022-05-09 14:02:40|10079.19|10079.19|10079.5|10079.5|10079.66|10079.66|10079.19|10079.19|0
1652104970000|2022-05-09 14:02:50|10079.43|10079.43|10085.81|10085.81|10085.81|10085.81|10078.96|10078.96|0
1652104980000|2022-05-09 14:03:00|10086.78|10086.78|10086.94|10086.94|10087.59|10087.59|10086.44|10086.44|0
1652104990000|2022-05-09 14:03:10|10085.96|10085.96|10085.09|10085.09|10086.17|10086.17|10085.09|10085.09|0
1652105000000|2022-05-09 14:03:20|10084.99|10084.99|10084.96|10084.96|10084.99|10084.99|10084.88|10084.88|0
1652105010000|2022-05-09 14:03:30|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|10084.71|0
1652105020000|2022-05-09 14:03:40|10085.18|10085.18|10085.09|10085.09|10085.34|10085.34|10085.09|10085.09|0
1652105030000|2022-05-09 14:03:50|10084.99|10084.99|10085.68|10085.68|10085.68|10085.68|10084.99|10084.99|0
1652105040000|2022-05-09 14:04:00|10085.2|10085.2|10085.2|10085.2|10085.2|10085.2|10084.73|10084.73|0
1652105050000|2022-05-09 14:04:10|10084.23|10084.23|10083.25|10083.25|10084.23|10084.23|10083.25|10083.25|0
1652105060000|2022-05-09 14:04:20|10083.72|10083.72|10081.18|10081.18|10083.72|10083.72|10081.18|10081.18|0
1652105070000|2022-05-09 14:04:30|10080.97|10080.97|10079.71|10079.71|10080.97|10080.97|10079.71|10079.71|0
1652105080000|2022-05-09 14:04:40|10080.66|10080.66|10077.33|10077.33|10080.66|10080.66|10077.33|10077.33|0
1652105090000|2022-05-09 14:04:50|10076.86|10076.86|10076.86|10076.86|10076.86|10076.86|10076.39|10076.39|0
1652105100000|2022-05-09 14:05:00|10076.77|10076.77|10078.6|10078.6|10079.07|10079.07|10076.68|10076.68|0
1652105110000|2022-05-09 14:05:10|10079.55|10079.55|10079.29|10079.29|10079.55|10079.55|10078.57|10078.57|0
1652105130000|2022-05-09 14:05:30|10079.43|10079.43|10080.21|10080.21|10080.47|10080.47|10079.43|10079.43|0
1652105140000|2022-05-09 14:05:40|10079.23|10079.23|10079.33|10079.33|10079.44|10079.44|10079.23|10079.23|0
1652105150000|2022-05-09 14:05:50|10079.07|10079.07|10076.62|10076.62|10079.07|10079.07|10075.69|10075.69|0
1652105160000|2022-05-09 14:06:00|10076.23|10076.23|10075.17|10075.17|10076.23|10076.23|10074.78|10074.78|0
1652105170000|2022-05-09 14:06:10|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|0
1652105180000|2022-05-09 14:06:20|10074.3|10074.3|10071.44|10071.44|10075.28|10075.28|10071.44|10071.44|0
1652105190000|2022-05-09 14:06:30|10071.56|10071.56|10071.25|10071.25|10071.56|10071.56|10071.04|10071.04|0
1652105200000|2022-05-09 14:06:40|10071.12|10071.12|10071.99|10071.99|10072.46|10072.46|10071.12|10071.12|0
1652105210000|2022-05-09 14:06:50|10072.46|10072.46|10071.52|10071.52|10072.46|10072.46|10071.52|10071.52|0
1652105220000|2022-05-09 14:07:00|10070.57|10070.57|10070.52|10070.52|10071|10071|10070.52|10070.52|0
1652105230000|2022-05-09 14:07:10|10070.05|10070.05|10067.48|10067.48|10070.05|10070.05|10067.48|10067.48|0
1652105240000|2022-05-09 14:07:20|10066.69|10066.69|10063.35|10063.35|10066.69|10066.69|10063.35|10063.35|0
1652105250000|2022-05-09 14:07:30|10063.82|10063.82|10062.85|10062.85|10063.82|10063.82|10062.85|10062.85|0
1652105260000|2022-05-09 14:07:40|10061.87|10061.87|10060.42|10060.42|10061.87|10061.87|10060.42|10060.42|0
1652105270000|2022-05-09 14:07:50|10059.95|10059.95|10059|10059|10059.95|10059.95|10059|10059|0
1652105280000|2022-05-09 14:08:00|10060.42|10060.42|10060.35|10060.35|10060.89|10060.89|10059.95|10059.95|0
1652105290000|2022-05-09 14:08:10|10059.37|10059.37|10059.74|10059.74|10060.72|10060.72|10059.37|10059.37|0
1652105300000|2022-05-09 14:08:20|10059.24|10059.24|10060.21|10060.21|10060.21|10060.21|10059.09|10059.09|0
1652105320000|2022-05-09 14:08:40|10059.74|10059.74|10060.21|10060.21|10060.21|10060.21|10059.74|10059.74|0
1652105330000|2022-05-09 14:08:50|10059.23|10059.23|10058.84|10058.84|10059.23|10059.23|10058.84|10058.84|0
1652105340000|2022-05-09 14:09:00|10058.44|10058.44|10057.8|10057.8|10058.44|10058.44|10057.14|10057.14|0
1652105350000|2022-05-09 14:09:10|10058.78|10058.78|10054.82|10054.82|10058.78|10058.78|10054.82|10054.82|0
1652105360000|2022-05-09 14:09:20|10055.03|10055.03|10056.18|10056.18|10056.69|10056.69|10053.95|10053.95|0
1652105370000|2022-05-09 14:09:30|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|10056.05|0
1652105380000|2022-05-09 14:09:40|10057|10057|10057|10057|10057|10057|10057|10057|0
1652105390000|2022-05-09 14:09:50|10056.52|10056.52|10057.17|10057.17|10057.17|10057.17|10056.52|10056.52|0
1652105400000|2022-05-09 14:10:00|10057.57|10057.57|10060.08|10060.08|10060.94|10060.94|10057.57|10057.57|0
1652105410000|2022-05-09 14:10:10|10060.1|10060.1|10058.79|10058.79|10060.31|10060.31|10058.79|10058.79|0
1652105420000|2022-05-09 14:10:20|10058.67|10058.67|10059.31|10059.31|10059.31|10059.31|10058.31|10058.31|0
1652105430000|2022-05-09 14:10:30|10059.83|10059.83|10060.17|10060.17|10061.72|10061.72|10059.83|10059.83|0
1652105440000|2022-05-09 14:10:40|10060.65|10060.65|10061.64|10061.64|10061.77|10061.77|10060.65|10060.65|0
1652105450000|2022-05-09 14:10:50|10062.11|10062.11|10062.11|10062.11|10062.11|10062.11|10062.11|10062.11|0
1652105460000|2022-05-09 14:11:00|10061.99|10061.99|10063.54|10063.54|10063.54|10063.54|10061.97|10061.97|0
1652105470000|2022-05-09 14:11:10|10064.48|10064.48|10063.54|10063.54|10064.48|10064.48|10063.54|10063.54|0
1652105480000|2022-05-09 14:11:20|10063.93|10063.93|10064.23|10064.23|10064.51|10064.51|10063.56|10063.56|0
1652105490000|2022-05-09 14:11:30|10063.64|10063.64|10066.34|10066.34|10066.34|10066.34|10062.93|10062.93|0
1652105500000|2022-05-09 14:11:40|10066.45|10066.45|10066.06|10066.06|10066.45|10066.45|10066.06|10066.06|0
1652105510000|2022-05-09 14:11:50|10065.08|10065.08|10064.78|10064.78|10065.55|10065.55|10064.51|10064.51|0
1652105520000|2022-05-09 14:12:00|10065.25|10065.25|10066.7|10066.7|10066.7|10066.7|10065.25|10065.25|0
1652105530000|2022-05-09 14:12:10|10064.85|10064.85|10063.69|10063.69|10064.85|10064.85|10062.43|10062.43|0
1652105540000|2022-05-09 14:12:20|10064.9|10064.9|10062.86|10062.86|10065.2|10065.2|10062.86|10062.86|0
1652105550000|2022-05-09 14:12:30|10063.33|10063.33|10063.2|10063.2|10063.42|10063.42|10062.95|10062.95|0
1652105560000|2022-05-09 14:12:40|10063.28|10063.28|10064.49|10064.49|10064.49|10064.49|10063.28|10063.28|0
1652105570000|2022-05-09 14:12:50|10064.97|10064.97|10067.05|10067.05|10067.05|10067.05|10064.57|10064.57|0
1652105580000|2022-05-09 14:13:00|10067.26|10067.26|10067.73|10067.73|10067.73|10067.73|10067.26|10067.26|0
1652105590000|2022-05-09 14:13:10|10067.82|10067.82|10074.65|10074.65|10074.65|10074.65|10067.82|10067.82|0
1652105600000|2022-05-09 14:13:20|10075.12|10075.12|10075.87|10075.87|10076.87|10076.87|10075.12|10075.12|0
1652105610000|2022-05-09 14:13:30|10075.39|10075.39|10073.49|10073.49|10075.39|10075.39|10073.22|10073.22|0
1652105620000|2022-05-09 14:13:40|10073.35|10073.35|10070.81|10070.81|10073.35|10073.35|10070.33|10070.33|0
1652105630000|2022-05-09 14:13:50|10070.85|10070.85|10070.78|10070.78|10071.25|10071.25|10070.31|10070.31|0
1652105640000|2022-05-09 14:14:00|10070.31|10070.31|10069.72|10069.72|10070.42|10070.42|10069.7|10069.7|0
1652105650000|2022-05-09 14:14:10|10069.8|10069.8|10071.69|10071.69|10071.69|10071.69|10069.8|10069.8|0
1652105660000|2022-05-09 14:14:20|10072.16|10072.16|10077.28|10077.28|10077.28|10077.28|10072.16|10072.16|0
1652105670000|2022-05-09 14:14:30|10077.36|10077.36|10076.88|10076.88|10077.36|10077.36|10076.88|10076.88|0
1652105680000|2022-05-09 14:14:40|10076.41|10076.41|10076.16|10076.16|10076.41|10076.41|10076.16|10076.16|0
1652105690000|2022-05-09 14:14:50|10075.68|10075.68|10075.68|10075.68|10075.68|10075.68|10075.21|10075.21|0
1652105700000|2022-05-09 14:15:00|10075.29|10075.29|10072.46|10072.46|10075.29|10075.29|10071.44|10071.44|0
1652105710000|2022-05-09 14:15:10|10072.28|10072.28|10072.75|10072.75|10072.75|10072.75|10072.28|10072.28|0
1652105720000|2022-05-09 14:15:20|10072.36|10072.36|10072.64|10072.64|10072.75|10072.75|10072.36|10072.36|0
1652105730000|2022-05-09 14:15:30|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|10072.5|0
1652105740000|2022-05-09 14:15:40|10072.62|10072.62|10072.37|10072.37|10072.62|10072.62|10072.37|10072.37|0
1652105750000|2022-05-09 14:15:50|10072.77|10072.77|10074.33|10074.33|10074.33|10074.33|10072.77|10072.77|0
1652105760000|2022-05-09 14:16:00|10075.31|10075.31|10075.26|10075.26|10075.78|10075.78|10075.26|10075.26|0
1652105770000|2022-05-09 14:16:10|10075.52|10075.52|10078.3|10078.3|10078.42|10078.42|10075.52|10075.52|0
1652105780000|2022-05-09 14:16:20|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|10078.77|0
1652105790000|2022-05-09 14:16:30|10078.56|10078.56|10079.66|10079.66|10079.66|10079.66|10077.97|10077.97|0
1652105800000|2022-05-09 14:16:40|10080.63|10080.63|10083.77|10083.77|10083.77|10083.77|10080.63|10080.63|0
1652105810000|2022-05-09 14:16:50|10084.12|10084.12|10087.95|10087.95|10087.95|10087.95|10084.12|10084.12|0
1652105820000|2022-05-09 14:17:00|10088.1|10088.1|10088.58|10088.58|10088.58|10088.58|10088.1|10088.1|0
1652105830000|2022-05-09 14:17:10|10089.05|10089.05|10089.17|10089.17|10089.17|10089.17|10089.05|10089.05|0
1652105840000|2022-05-09 14:17:20|10089.59|10089.59|10089.42|10089.42|10090.54|10090.54|10088.94|10088.94|0
1652105850000|2022-05-09 14:17:30|10089.89|10089.89|10087.46|10087.46|10089.89|10089.89|10087.46|10087.46|0
1652105860000|2022-05-09 14:17:40|10088.41|10088.41|10088.48|10088.48|10088.99|10088.99|10088.01|10088.01|0
1652105870000|2022-05-09 14:17:50|10088.01|10088.01|10085.11|10085.11|10088.01|10088.01|10085.11|10085.11|0
1652105880000|2022-05-09 14:18:00|10084.83|10084.83|10082.77|10082.77|10084.83|10084.83|10082.77|10082.77|0
1652105890000|2022-05-09 14:18:10|10081.82|10081.82|10081.7|10081.7|10083.27|10083.27|10081.31|10081.31|0
1652105900000|2022-05-09 14:18:20|10081.23|10081.23|10081.23|10081.23|10081.23|10081.23|10081.23|10081.23|0
1652105910000|2022-05-09 14:18:30|10081.16|10081.16|10080.21|10080.21|10082.11|10082.11|10079.74|10079.74|0
1652105920000|2022-05-09 14:18:40|10079.74|10079.74|10079.11|10079.11|10080.21|10080.21|10078.28|10078.28|0
1652105930000|2022-05-09 14:18:50|10078.64|10078.64|10078.75|10078.75|10078.75|10078.75|10078.64|10078.64|0
1652105950000|2022-05-09 14:19:10|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|10079.73|0
1652105960000|2022-05-09 14:19:20|10079.95|10079.95|10082.41|10082.41|10082.41|10082.41|10079.95|10079.95|0
1652105970000|2022-05-09 14:19:30|10082.54|10082.54|10081.51|10081.51|10083.61|10083.61|10081.15|10081.15|0
1652105980000|2022-05-09 14:19:40|10082.49|10082.49|10082.49|10082.49|10082.49|10082.49|10082.49|10082.49|0
1652105990000|2022-05-09 14:19:50|10082.89|10082.89|10083.86|10083.86|10083.86|10083.86|10082.89|10082.89|0
1652106000000|2022-05-09 14:20:00|10084.84|10084.84|10084.65|10084.65|10085.04|10085.04|10084.65|10084.65|0
1652106010000|2022-05-09 14:20:10|10085.16|10085.16|10085.9|10085.9|10086.37|10086.37|10085.16|10085.16|0
1652106020000|2022-05-09 14:20:20|10084.95|10084.95|10083.29|10083.29|10084.95|10084.95|10083.29|10083.29|0
1652106030000|2022-05-09 14:20:30|10084.27|10084.27|10084.74|10084.74|10085.21|10085.21|10084.27|10084.27|0
1652106040000|2022-05-09 14:20:40|10084.15|10084.15|10082.76|10082.76|10084.15|10084.15|10082.26|10082.26|0
1652106050000|2022-05-09 14:20:50|10083.16|10083.16|10087.01|10087.01|10087.49|10087.49|10083.16|10083.16|0
1652106060000|2022-05-09 14:21:00|10087.49|10087.49|10089.16|10089.16|10089.33|10089.33|10087.49|10087.49|0
1652106070000|2022-05-09 14:21:10|10089.28|10089.28|10088.5|10088.5|10089.44|10089.44|10088.5|10088.5|0
1652106090000|2022-05-09 14:21:30|10089.44|10089.44|10090.46|10090.46|10090.46|10090.46|10089.44|10089.44|0
1652106100000|2022-05-09 14:21:40|10090.25|10090.25|10090.25|10090.25|10090.25|10090.25|10090.25|10090.25|0
1652106110000|2022-05-09 14:21:50|10090.73|10090.73|10090.78|10090.78|10091.23|10091.23|10090.25|10090.25|0
1652106120000|2022-05-09 14:22:00|10091.25|10091.25|10091.25|10091.25|10091.25|10091.25|10091.25|10091.25|0
1652106130000|2022-05-09 14:22:10|10090.28|10090.28|10090.46|10090.46|10090.46|10090.46|10090.28|10090.28|0
1652106140000|2022-05-09 14:22:20|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|10090.58|0
1652106160000|2022-05-09 14:22:40|10091.52|10091.52|10092.89|10092.89|10092.89|10092.89|10091.52|10091.52|0
1652106170000|2022-05-09 14:22:50|10092.42|10092.42|10091.2|10091.2|10092.42|10092.42|10091.2|10091.2|0
1652106180000|2022-05-09 14:23:00|10091.67|10091.67|10090.73|10090.73|10092.49|10092.49|10090.73|10090.73|0
1652106190000|2022-05-09 14:23:10|10090.25|10090.25|10090.9|10090.9|10091.24|10091.24|10090.25|10090.25|0
1652106200000|2022-05-09 14:23:20|10091.37|10091.37|10092.89|10092.89|10092.89|10092.89|10091.37|10091.37|0
1652106230000|2022-05-09 14:23:50|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|10092.8|0
1652106240000|2022-05-09 14:24:00|10093.17|10093.17|10092.13|10092.13|10093.17|10093.17|10091.53|10091.53|0
1652106250000|2022-05-09 14:24:10|10092.37|10092.37|10092.84|10092.84|10092.84|10092.84|10092.37|10092.37|0
1652106260000|2022-05-09 14:24:20|10092.37|10092.37|10092.48|10092.48|10092.48|10092.48|10092.37|10092.37|0
1652106270000|2022-05-09 14:24:30|10092.27|10092.27|10087.05|10087.05|10092.27|10092.27|10087.05|10087.05|0
1652106280000|2022-05-09 14:24:40|10086.79|10086.79|10086.2|10086.2|10086.79|10086.79|10085.88|10085.88|0
1652106290000|2022-05-09 14:24:50|10086.62|10086.62|10088.47|10088.47|10088.94|10088.94|10086.57|10086.57|0
1652106300000|2022-05-09 14:25:00|10088.64|10088.64|10092.51|10092.51|10092.51|10092.51|10088.01|10088.01|0
1652106310000|2022-05-09 14:25:10|10091.54|10091.54|10090.4|10090.4|10091.54|10091.54|10090.4|10090.4|0
1652106320000|2022-05-09 14:25:20|10090.74|10090.74|10093.57|10093.57|10094.7|10094.7|10090.74|10090.74|0
1652106330000|2022-05-09 14:25:30|10093.72|10093.72|10093.01|10093.01|10096.04|10096.04|10093.01|10093.01|0
1652106340000|2022-05-09 14:25:40|10092.04|10092.04|10090.84|10090.84|10092.04|10092.04|10090.84|10090.84|0
1652106350000|2022-05-09 14:25:50|10092.79|10092.79|10094.65|10094.65|10094.65|10094.65|10091.82|10091.82|0
1652106360000|2022-05-09 14:26:00|10094.91|10094.91|10094.48|10094.48|10094.95|10094.95|10094.48|10094.48|0
1652106370000|2022-05-09 14:26:10|10093.5|10093.5|10093.69|10093.69|10094.48|10094.48|10092.55|10092.55|0
1652106380000|2022-05-09 14:26:20|10093.82|10093.82|10095.75|10095.75|10095.75|10095.75|10093.82|10093.82|0
1652106390000|2022-05-09 14:26:30|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|10095.5|0
1652106400000|2022-05-09 14:26:40|10095.03|10095.03|10093.72|10093.72|10095.5|10095.5|10093.72|10093.72|0
1652106410000|2022-05-09 14:26:50|10093.25|10093.25|10092.23|10092.23|10093.72|10093.72|10092.23|10092.23|0
1652106420000|2022-05-09 14:27:00|10092.1|10092.1|10091.97|10091.97|10092.1|10092.1|10091.97|10091.97|0
1652106430000|2022-05-09 14:27:10|10091.72|10091.72|10090.45|10090.45|10091.72|10091.72|10090.45|10090.45|0
1652106440000|2022-05-09 14:27:20|10091.43|10091.43|10091.43|10091.43|10091.43|10091.43|10091.43|10091.43|0
1652106450000|2022-05-09 14:27:30|10090.95|10090.95|10092.45|10092.45|10092.45|10092.45|10090.95|10090.95|0
1652106460000|2022-05-09 14:27:40|10091.47|10091.47|10090.28|10090.28|10091.47|10091.47|10090.28|10090.28|0
1652106470000|2022-05-09 14:27:50|10089.94|10089.94|10090.28|10090.28|10090.49|10090.49|10089.94|10089.94|0
1652106480000|2022-05-09 14:28:00|10090.05|10090.05|10090.45|10090.45|10090.45|10090.45|10090.05|10090.05|0
1652106490000|2022-05-09 14:28:10|10090.37|10090.37|10090.17|10090.17|10090.37|10090.37|10090.17|10090.17|0
1652106500000|2022-05-09 14:28:20|10089.19|10089.19|10086.75|10086.75|10089.19|10089.19|10086.27|10086.27|0
1652106510000|2022-05-09 14:28:30|10086.27|10086.27|10084.27|10084.27|10086.27|10086.27|10084.14|10084.14|0
1652106520000|2022-05-09 14:28:40|10083.86|10083.86|10079.25|10079.25|10083.86|10083.86|10079.25|10079.25|0
1652106530000|2022-05-09 14:28:50|10078.85|10078.85|10079.83|10079.83|10080|10080|10078.85|10078.85|0
1652106540000|2022-05-09 14:29:00|10079.72|10079.72|10076.89|10076.89|10079.72|10079.72|10075.94|10075.94|0
1652106550000|2022-05-09 14:29:10|10076.54|10076.54|10074.65|10074.65|10076.54|10076.54|10074.65|10074.65|0
1652106560000|2022-05-09 14:29:20|10075.12|10075.12|10074.49|10074.49|10075.12|10075.12|10073.52|10073.52|0
1652106570000|2022-05-09 14:29:30|10073.45|10073.45|10066.64|10066.64|10073.45|10073.45|10066.64|10066.64|0
1652106580000|2022-05-09 14:29:40|10067.58|10067.58|10069|10069|10069|10069|10067.11|10067.11|0
1652106590000|2022-05-09 14:29:50|10068.85|10068.85|10067.5|10067.5|10069.2|10069.2|10067.5|10067.5|0
1652106600000|2022-05-09 14:30:00|10066.99|10066.99|10064.73|10064.73|10066.99|10066.99|10064.73|10064.73|0
1652106610000|2022-05-09 14:30:10|10064.57|10064.57|10063.3|10063.3|10064.57|10064.57|10062.29|10062.29|0
1652106620000|2022-05-09 14:30:20|10063.09|10063.09|10058.95|10058.95|10063.09|10063.09|10058.48|10058.48|0
1652106630000|2022-05-09 14:30:30|10059.2|10059.2|10062.29|10062.29|10063.12|10063.12|10058.99|10058.99|0
1652106640000|2022-05-09 14:30:40|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|10062.53|0
1652106650000|2022-05-09 14:30:50|10064.2|10064.2|10066.01|10066.01|10066.01|10066.01|10064.2|10064.2|0
1652106660000|2022-05-09 14:31:00|10066.27|10066.27|10065.58|10065.58|10066.81|10066.81|10065.58|10065.58|0
1652106670000|2022-05-09 14:31:10|10066.05|10066.05|10065.5|10065.5|10066.66|10066.66|10065.45|10065.45|0
1652106690000|2022-05-09 14:31:30|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|10064.53|0
1652106700000|2022-05-09 14:31:40|10064.05|10064.05|10065.07|10065.07|10065.07|10065.07|10063.11|10063.11|0
1652106710000|2022-05-09 14:31:50|10065.55|10065.55|10063.98|10063.98|10066.02|10066.02|10063.98|10063.98|0
1652106720000|2022-05-09 14:32:00|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|10064.48|0
1652106730000|2022-05-09 14:32:10|10063.11|10063.11|10063.31|10063.31|10063.31|10063.31|10063.11|10063.11|0
1652106740000|2022-05-09 14:32:20|10064.29|10064.29|10063.34|10063.34|10064.76|10064.76|10063.34|10063.34|0
1652106750000|2022-05-09 14:32:30|10064.29|10064.29|10064.69|10064.69|10064.69|10064.69|10064.29|10064.29|0
1652106760000|2022-05-09 14:32:40|10064.17|10064.17|10063.84|10063.84|10064.17|10064.17|10063.68|10063.68|0
1652106770000|2022-05-09 14:32:50|10063.61|10063.61|10061.24|10061.24|10063.61|10063.61|10060.77|10060.77|0
1652106780000|2022-05-09 14:33:00|10060.83|10060.83|10059.79|10059.79|10060.83|10060.83|10058.75|10058.75|0
1652106790000|2022-05-09 14:33:10|10060.27|10060.27|10059.79|10059.79|10060.27|10060.27|10059.79|10059.79|0
1652106800000|2022-05-09 14:33:20|10060.27|10060.27|10061.24|10061.24|10061.24|10061.24|10060.27|10060.27|0
1652106810000|2022-05-09 14:33:30|10061.45|10061.45|10060.03|10060.03|10061.45|10061.45|10060.03|10060.03|0
1652106820000|2022-05-09 14:33:40|10061.01|10061.01|10059.82|10059.82|10061.01|10061.01|10059.82|10059.82|0
1652106830000|2022-05-09 14:33:50|10059.71|10059.71|10059.61|10059.61|10060.18|10060.18|10059.61|10059.61|0
1652106840000|2022-05-09 14:34:00|10059.69|10059.69|10059.69|10059.69|10059.69|10059.69|10059.69|10059.69|0
1652106850000|2022-05-09 14:34:10|10060.16|10060.16|10060.07|10060.07|10061.11|10061.11|10060.07|10060.07|0
1652106860000|2022-05-09 14:34:20|10060.14|10060.14|10060.07|10060.07|10060.14|10060.14|10060.07|10060.07|0
1652106870000|2022-05-09 14:34:30|10060.28|10060.28|10062.93|10062.93|10063.75|10063.75|10060.28|10060.28|0
1652106880000|2022-05-09 14:34:40|10062.73|10062.73|10062.48|10062.48|10062.73|10062.73|10062.48|10062.48|0
1652106890000|2022-05-09 14:34:50|10063.43|10063.43|10063.08|10063.08|10063.68|10063.68|10063.08|10063.08|0
1652106900000|2022-05-09 14:35:00|10063.24|10063.24|10063.24|10063.24|10063.71|10063.71|10063.24|10063.24|0
1652106910000|2022-05-09 14:35:10|10062.76|10062.76|10063.25|10063.25|10063.4|10063.4|10062.46|10062.46|0
1652106920000|2022-05-09 14:35:20|10063.4|10063.4|10064.24|10064.24|10064.24|10064.24|10063.4|10063.4|0
1652106930000|2022-05-09 14:35:30|10064.64|10064.64|10064.39|10064.39|10065.73|10065.73|10064.39|10064.39|0
1652106940000|2022-05-09 14:35:40|10064.21|10064.21|10063.71|10063.71|10064.21|10064.21|10063.24|10063.24|0
1652106950000|2022-05-09 14:35:50|10064.18|10064.18|10064.26|10064.26|10064.26|10064.26|10064.18|10064.18|0
1652106980000|2022-05-09 14:36:20|10064.38|10064.38|10065.07|10065.07|10065.07|10065.07|10064.38|10064.38|0
1652106990000|2022-05-09 14:36:30|10064.59|10064.59|10062.23|10062.23|10064.59|10064.59|10062.23|10062.23|0
1652107000000|2022-05-09 14:36:40|10062.7|10062.7|10063.2|10063.2|10063.2|10063.2|10062.7|10062.7|0
1652107010000|2022-05-09 14:36:50|10063|10063|10063|10063|10063|10063|10063|10063|0
1652107020000|2022-05-09 14:37:00|10062.84|10062.84|10062.84|10062.84|10062.84|10062.84|10062.67|10062.67|0
1652107030000|2022-05-09 14:37:10|10062.36|10062.36|10061.89|10061.89|10062.36|10062.36|10061.89|10061.89|0
1652107040000|2022-05-09 14:37:20|10061.68|10061.68|10061.38|10061.38|10061.68|10061.68|10061.26|10061.26|0
1652107050000|2022-05-09 14:37:30|10060.4|10060.4|10061.14|10061.14|10061.27|10061.27|10060.4|10060.4|0
1652107060000|2022-05-09 14:37:40|10061.31|10061.31|10062.28|10062.28|10062.28|10062.28|10061.31|10061.31|0
1652107070000|2022-05-09 14:37:50|10062.4|10062.4|10061.29|10061.29|10062.68|10062.68|10061.29|10061.29|0
1652107080000|2022-05-09 14:38:00|10060.31|10060.31|10060.61|10060.61|10061.26|10061.26|10060.31|10060.31|0
1652107090000|2022-05-09 14:38:10|10060.14|10060.14|10061.08|10061.08|10061.56|10061.56|10060.14|10060.14|0
1652107100000|2022-05-09 14:38:20|10061.26|10061.26|10062.7|10062.7|10062.7|10062.7|10061.26|10061.26|0
1652107110000|2022-05-09 14:38:30|10062.74|10062.74|10061.26|10061.26|10062.74|10062.74|10061.26|10061.26|0
1652107120000|2022-05-09 14:38:40|10061.06|10061.06|10061.38|10061.38|10062.66|10062.66|10061.06|10061.06|0
1652107140000|2022-05-09 14:39:00|10060.41|10060.41|10059.93|10059.93|10060.88|10060.88|10059.93|10059.93|0
1652107150000|2022-05-09 14:39:10|10059.46|10059.46|10057.81|10057.81|10059.51|10059.51|10057.81|10057.81|0
1652107160000|2022-05-09 14:39:20|10057.6|10057.6|10058.33|10058.33|10058.46|10058.46|10057.15|10057.15|0
1652107170000|2022-05-09 14:39:30|10058.91|10058.91|10059.67|10059.67|10059.86|10059.86|10058.51|10058.51|0
1652107180000|2022-05-09 14:39:40|10059.58|10059.58|10059.48|10059.48|10059.75|10059.75|10059.48|10059.48|0
1652107190000|2022-05-09 14:39:50|10060.46|10060.46|10058.06|10058.06|10060.46|10060.46|10058.06|10058.06|0
1652107200000|2022-05-09 14:40:00|10057.59|10057.59|10056.61|10056.61|10057.59|10057.59|10056.61|10056.61|0
1652107210000|2022-05-09 14:40:10|10057.08|10057.08|10057.48|10057.48|10057.48|10057.48|10057.08|10057.08|0
1652107220000|2022-05-09 14:40:20|10057.61|10057.61|10057.61|10057.61|10057.61|10057.61|10057.61|10057.61|0
1652107230000|2022-05-09 14:40:30|10058.59|10058.59|10061.89|10061.89|10061.89|10061.89|10058.59|10058.59|0
1652107240000|2022-05-09 14:40:40|10060.95|10060.95|10057.63|10057.63|10062.36|10062.36|10057.16|10057.16|0
1652107250000|2022-05-09 14:40:50|10058.16|10058.16|10058.98|10058.98|10059.45|10059.45|10058.16|10058.16|0
1652107260000|2022-05-09 14:41:00|10059.45|10059.45|10056.73|10056.73|10059.45|10059.45|10056.73|10056.73|0
1652107270000|2022-05-09 14:41:10|10057.71|10057.71|10058.23|10058.23|10058.7|10058.7|10057.71|10057.71|0
1652107280000|2022-05-09 14:41:20|10057.93|10057.93|10059.65|10059.65|10059.65|10059.65|10057.93|10057.93|0
1652107290000|2022-05-09 14:41:30|10059.86|10059.86|10062.42|10062.42|10062.42|10062.42|10059.86|10059.86|0
1652107300000|2022-05-09 14:41:40|10062.63|10062.63|10063.07|10063.07|10064.46|10064.46|10062.63|10062.63|0
1652107310000|2022-05-09 14:41:50|10062.6|10062.6|10061.78|10061.78|10062.6|10062.6|10061.78|10061.78|0
1652107320000|2022-05-09 14:42:00|10061.85|10061.85|10061.99|10061.99|10062.39|10062.39|10061.59|10061.59|0
1652107330000|2022-05-09 14:42:10|10061.92|10061.92|10061.71|10061.71|10061.92|10061.92|10061.71|10061.71|0
1652107340000|2022-05-09 14:42:20|10061.6|10061.6|10063.04|10063.04|10063.04|10063.04|10061.6|10061.6|0
1652107350000|2022-05-09 14:42:30|10062.65|10062.65|10062.33|10062.33|10062.72|10062.72|10062.33|10062.33|0
1652107360000|2022-05-09 14:42:40|10062.83|10062.83|10063.76|10063.76|10063.76|10063.76|10062.58|10062.58|0
1652107370000|2022-05-09 14:42:50|10063.29|10063.29|10063.29|10063.29|10063.29|10063.29|10063.29|10063.29|0
1652107380000|2022-05-09 14:43:00|10062.81|10062.81|10063.64|10063.64|10063.64|10063.64|10062.23|10062.23|0
1652107390000|2022-05-09 14:43:10|10062.7|10062.7|10063.43|10063.43|10063.43|10063.43|10062.7|10062.7|0
1652107400000|2022-05-09 14:43:20|10063.35|10063.35|10063.35|10063.35|10063.35|10063.35|10063.35|10063.35|0
1652107410000|2022-05-09 14:43:30|10063.28|10063.28|10061.59|10061.59|10063.28|10063.28|10061.59|10061.59|0
1652107420000|2022-05-09 14:43:40|10063.01|10063.01|10065.51|10065.51|10065.51|10065.51|10063.01|10063.01|0
1652107430000|2022-05-09 14:43:50|10065.98|10065.98|10065.51|10065.51|10065.98|10065.98|10065.51|10065.51|0
1652107460000|2022-05-09 14:44:20|10064.53|10064.53|10065.48|10065.48|10065.48|10065.48|10064.42|10064.42|0
1652107470000|2022-05-09 14:44:30|10065.59|10065.59|10065.31|10065.31|10066.07|10066.07|10065.24|10065.24|0
1652107480000|2022-05-09 14:44:40|10064.92|10064.92|10065.39|10065.39|10065.39|10065.39|10064.92|10064.92|0
1652107490000|2022-05-09 14:44:50|10064.99|10064.99|10069.38|10069.38|10069.38|10069.38|10064.99|10064.99|0
1652107500000|2022-05-09 14:45:00|10069.78|10069.78|10070.27|10070.27|10070.27|10070.27|10069|10069|0
1652107510000|2022-05-09 14:45:10|10069.88|10069.88|10069.5|10069.5|10069.88|10069.88|10069.5|10069.5|0
1652107520000|2022-05-09 14:45:20|10069.62|10069.62|10069.62|10069.62|10069.62|10069.62|10069.62|10069.62|0
1652107530000|2022-05-09 14:45:30|10070.1|10070.1|10069.99|10069.99|10071.32|10071.32|10069.22|10069.22|0
1652107540000|2022-05-09 14:45:40|10069.52|10069.52|10069.23|10069.23|10069.52|10069.52|10069.21|10069.21|0
1652107550000|2022-05-09 14:45:50|10070.18|10070.18|10070.2|10070.2|10070.2|10070.2|10070.18|10070.18|0
1652107560000|2022-05-09 14:46:00|10070.47|10070.47|10070.58|10070.58|10070.58|10070.58|10069.49|10069.49|0
1652107570000|2022-05-09 14:46:10|10070.83|10070.83|10071.26|10071.26|10071.81|10071.81|10070.83|10070.83|0
1652107580000|2022-05-09 14:46:20|10071.47|10071.47|10073.24|10073.24|10073.24|10073.24|10071.47|10071.47|0
1652107610000|2022-05-09 14:46:50|10073.36|10073.36|10071.82|10071.82|10073.36|10073.36|10071.4|10071.4|0
1652107620000|2022-05-09 14:47:00|10071.61|10071.61|10066.96|10066.96|10071.61|10071.61|10066.96|10066.96|0
1652107630000|2022-05-09 14:47:10|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|10067.43|0
1652107640000|2022-05-09 14:47:20|10067.64|10067.64|10067.64|10067.64|10067.85|10067.85|10067.64|10067.64|0
1652107650000|2022-05-09 14:47:30|10067.17|10067.17|10065.35|10065.35|10067.17|10067.17|10065.35|10065.35|0
1652107660000|2022-05-09 14:47:40|10065.75|10065.75|10067.16|10067.16|10067.16|10067.16|10065.62|10065.62|0
1652107670000|2022-05-09 14:47:50|10067.63|10067.63|10068.81|10068.81|10068.81|10068.81|10067.63|10067.63|0
1652107680000|2022-05-09 14:48:00|10068.87|10068.87|10069.95|10069.95|10069.95|10069.95|10068.87|10068.87|0
1652107690000|2022-05-09 14:48:10|10070.42|10070.42|10070.42|10070.42|10070.42|10070.42|10070.42|10070.42|0
1652107700000|2022-05-09 14:48:20|10070.27|10070.27|10070.01|10070.01|10070.27|10070.27|10070.01|10070.01|0
1652107710000|2022-05-09 14:48:30|10069.04|10069.04|10069.04|10069.04|10069.04|10069.04|10069.04|10069.04|0
1652107730000|2022-05-09 14:48:50|10069.51|10069.51|10068.67|10068.67|10069.64|10069.64|10067.69|10067.69|0
1652107740000|2022-05-09 14:49:00|10068.55|10068.55|10068.89|10068.89|10068.89|10068.89|10068.55|10068.55|0
1652107750000|2022-05-09 14:49:10|10069.14|10069.14|10069.14|10069.14|10069.14|10069.14|10069.14|10069.14|0
1652107760000|2022-05-09 14:49:20|10070.12|10070.12|10070.93|10070.93|10071.58|10071.58|10070.12|10070.12|0
1652107770000|2022-05-09 14:49:30|10070.46|10070.46|10069.78|10069.78|10070.46|10070.46|10068.84|10068.84|0
1652107780000|2022-05-09 14:49:40|10069.69|10069.69|10069.46|10069.46|10069.69|10069.69|10069.46|10069.46|0
1652107790000|2022-05-09 14:49:50|10069.06|10069.06|10068.81|10068.81|10069.06|10069.06|10068.81|10068.81|0
1652107800000|2022-05-09 14:50:00|10068.46|10068.46|10068.17|10068.17|10068.46|10068.46|10067.82|10067.82|0
1652107810000|2022-05-09 14:50:10|10068|10068|10069.29|10069.29|10069.29|10069.29|10068|10068|0
1652107820000|2022-05-09 14:50:20|10069.76|10069.76|10070.9|10070.9|10070.9|10070.9|10069.29|10069.29|0
1652107830000|2022-05-09 14:50:30|10071.25|10071.25|10070.77|10070.77|10071.25|10071.25|10070.77|10070.77|0
1652107840000|2022-05-09 14:50:40|10071.25|10071.25|10071.72|10071.72|10071.72|10071.72|10071.25|10071.25|0
1652107860000|2022-05-09 14:51:00|10071.25|10071.25|10071.17|10071.17|10071.25|10071.25|10071.17|10071.17|0
1652107870000|2022-05-09 14:51:10|10071.09|10071.09|10071.66|10071.66|10071.68|10071.68|10071.09|10071.09|0
1652107880000|2022-05-09 14:51:20|10071.79|10071.79|10071.42|10071.42|10071.79|10071.79|10071.42|10071.42|0
1652107890000|2022-05-09 14:51:30|10070.94|10070.94|10070.82|10070.82|10071.42|10071.42|10069.87|10069.87|0
1652107900000|2022-05-09 14:51:40|10070.65|10070.65|10066.65|10066.65|10070.65|10070.65|10066.65|10066.65|0
1652107910000|2022-05-09 14:51:50|10065.67|10065.67|10063.83|10063.83|10065.67|10065.67|10063.83|10063.83|0
1652107920000|2022-05-09 14:52:00|10063.57|10063.57|10067.31|10067.31|10068.05|10068.05|10063.57|10063.57|0
1652107930000|2022-05-09 14:52:10|10067.23|10067.23|10065.74|10065.74|10067.23|10067.23|10065.74|10065.74|0
1652107940000|2022-05-09 14:52:20|10065.86|10065.86|10066.41|10066.41|10066.41|10066.41|10065.86|10065.86|0
1652107950000|2022-05-09 14:52:30|10065.9|10065.9|10065.18|10065.18|10065.9|10065.9|10064.93|10064.93|0
1652107960000|2022-05-09 14:52:40|10065.06|10065.06|10064.59|10064.59|10065.06|10065.06|10064.59|10064.59|0
1652107970000|2022-05-09 14:52:50|10065.06|10065.06|10064.59|10064.59|10065.06|10065.06|10064.59|10064.59|0
1652107980000|2022-05-09 14:53:00|10064.84|10064.84|10064.84|10064.84|10064.84|10064.84|10064.84|10064.84|0
1652107990000|2022-05-09 14:53:10|10064.37|10064.37|10064.02|10064.02|10064.37|10064.37|10064.02|10064.02|0
1652108000000|2022-05-09 14:53:20|10063.59|10063.59|10063.44|10063.44|10063.59|10063.59|10063.44|10063.44|0
1652108010000|2022-05-09 14:53:30|10063.92|10063.92|10063.87|10063.87|10063.92|10063.92|10063.87|10063.87|0
1652108020000|2022-05-09 14:53:40|10063.98|10063.98|10063.4|10063.4|10063.98|10063.98|10063.4|10063.4|0
1652108030000|2022-05-09 14:53:50|10063|10063|10062.75|10062.75|10063|10063|10062.75|10062.75|0
1652108040000|2022-05-09 14:54:00|10062.52|10062.52|10061.06|10061.06|10062.59|10062.59|10061.06|10061.06|0
1652108050000|2022-05-09 14:54:10|10059.91|10059.91|10060.44|10060.44|10060.66|10060.66|10059.24|10059.24|0
1652108060000|2022-05-09 14:54:20|10060.14|10060.14|10059.38|10059.38|10060.16|10060.16|10059.38|10059.38|0
1652108070000|2022-05-09 14:54:30|10059.26|10059.26|10058.51|10058.51|10059.26|10059.26|10058.32|10058.32|0
1652108080000|2022-05-09 14:54:40|10057.56|10057.56|10057.56|10057.56|10057.56|10057.56|10057.56|10057.56|0
1652108090000|2022-05-09 14:54:50|10057.39|10057.39|10054.59|10054.59|10057.39|10057.39|10054.59|10054.59|0
1652108100000|2022-05-09 14:55:00|10054.25|10054.25|10051.79|10051.79|10054.25|10054.25|10051.79|10051.79|0
1652108110000|2022-05-09 14:55:10|10051.32|10051.32|10051.51|10051.51|10051.79|10051.79|10051.22|10051.22|0
1652108120000|2022-05-09 14:55:20|10052.46|10052.46|10053.03|10053.03|10053.03|10053.03|10052.46|10052.46|0
1652108130000|2022-05-09 14:55:30|10054|10054|10053.91|10053.91|10054.69|10054.69|10053.91|10053.91|0
1652108140000|2022-05-09 14:55:40|10054.16|10054.16|10054.05|10054.05|10054.16|10054.16|10054.05|10054.05|0
1652108150000|2022-05-09 14:55:50|10053.88|10053.88|10053.95|10053.95|10053.95|10053.95|10053.88|10053.88|0
1652108160000|2022-05-09 14:56:00|10053.75|10053.75|10053.45|10053.45|10053.75|10053.75|10053.45|10053.45|0
1652108170000|2022-05-09 14:56:10|10052.97|10052.97|10052.85|10052.85|10052.97|10052.97|10052.85|10052.85|0
1652108180000|2022-05-09 14:56:20|10052.37|10052.37|10051.26|10051.26|10053.32|10053.32|10051.26|10051.26|0
1652108190000|2022-05-09 14:56:30|10050.31|10050.31|10048.42|10048.42|10050.31|10050.31|10048.42|10048.42|0
1652108200000|2022-05-09 14:56:40|10048.89|10048.89|10051.32|10051.32|10051.32|10051.32|10048.89|10048.89|0
1652108210000|2022-05-09 14:56:50|10050.85|10050.85|10050.59|10050.59|10051.32|10051.32|10050.38|10050.38|0
1652108220000|2022-05-09 14:57:00|10051.06|10051.06|10052.04|10052.04|10052.34|10052.34|10051.06|10051.06|0
1652108230000|2022-05-09 14:57:10|10052.44|10052.44|10052.44|10052.44|10052.44|10052.44|10052.44|10052.44|0
1652108240000|2022-05-09 14:57:20|10052.56|10052.56|10052.56|10052.56|10052.56|10052.56|10052.56|10052.56|0
1652108250000|2022-05-09 14:57:30|10052.68|10052.68|10052.28|10052.28|10052.68|10052.68|10051.26|10051.26|0
1652108260000|2022-05-09 14:57:40|10051.8|10051.8|10052.44|10052.44|10052.92|10052.92|10051.8|10051.8|0
1652108270000|2022-05-09 14:57:50|10052.66|10052.66|10052.77|10052.77|10052.77|10052.77|10052.18|10052.18|0
1652108280000|2022-05-09 14:58:00|10052.64|10052.64|10052.96|10052.96|10052.96|10052.96|10052.62|10052.62|0
1652108290000|2022-05-09 14:58:10|10052.79|10052.79|10053.27|10053.27|10053.27|10053.27|10052.79|10052.79|0
1652108300000|2022-05-09 14:58:20|10053.44|10053.44|10053.31|10053.31|10053.44|10053.44|10052.96|10052.96|0
1652108310000|2022-05-09 14:58:30|10053.78|10053.78|10053.79|10053.79|10053.95|10053.95|10053.78|10053.78|0
1652108330000|2022-05-09 14:58:50|10054.27|10054.27|10054.59|10054.59|10054.72|10054.72|10054.27|10054.27|0
1652108340000|2022-05-09 14:59:00|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054|10054|0
1652108350000|2022-05-09 14:59:10|10054|10054|10054.35|10054.35|10054.35|10054.35|10054|10054|0
1652108360000|2022-05-09 14:59:20|10053.93|10053.93|10053.45|10053.45|10054.4|10054.4|10053.45|10053.45|0
1652108370000|2022-05-09 14:59:30|10053.63|10053.63|10053.13|10053.13|10054.1|10054.1|10052.97|10052.97|0
1652108380000|2022-05-09 14:59:40|10053.3|10053.3|10052.91|10052.91|10053.3|10053.3|10052.91|10052.91|0
1652108390000|2022-05-09 14:59:50|10052.57|10052.57|10051.98|10051.98|10052.57|10052.57|10051.98|10051.98|0
1652108400000|2022-05-09 15:00:00|10051.77|10051.77|10052.75|10052.75|10052.75|10052.75|10051.37|10051.37|0
1652108410000|2022-05-09 15:00:10|10052.58|10052.58|10052.03|10052.03|10052.75|10052.75|10051.06|10051.06|0
1652108420000|2022-05-09 15:00:20|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|10052.43|0
1652108430000|2022-05-09 15:00:30|10051.96|10051.96|10051.31|10051.31|10051.96|10051.96|10050.84|10050.84|0
1652108440000|2022-05-09 15:00:40|10050.33|10050.33|10050.36|10050.36|10050.36|10050.36|10047.97|10047.97|0
1652108460000|2022-05-09 15:01:00|10050.84|10050.84|10050.64|10050.64|10050.84|10050.84|10049.11|10049.11|0
1652108470000|2022-05-09 15:01:10|10051.12|10051.12|10049.57|10049.57|10051.12|10051.12|10049.57|10049.57|0
1652108480000|2022-05-09 15:01:20|10050.52|10050.52|10050.04|10050.04|10050.99|10050.99|10050.04|10050.04|0
1652108490000|2022-05-09 15:01:30|10051.02|10051.02|10053.08|10053.08|10053.08|10053.08|10051.02|10051.02|0
1652108500000|2022-05-09 15:01:40|10052.61|10052.61|10051.58|10051.58|10052.61|10052.61|10051.58|10051.58|0
1652108510000|2022-05-09 15:01:50|10051.51|10051.51|10049.34|10049.34|10051.51|10051.51|10048.75|10048.75|0
1652108520000|2022-05-09 15:02:00|10049.01|10049.01|10048.24|10048.24|10049.01|10049.01|10048.24|10048.24|0
1652108540000|2022-05-09 15:02:20|10048.72|10048.72|10047.96|10047.96|10048.72|10048.72|10047.96|10047.96|0
1652108550000|2022-05-09 15:02:30|10047.84|10047.84|10046.52|10046.52|10047.89|10047.89|10046.52|10046.52|0
1652108560000|2022-05-09 15:02:40|10046.31|10046.31|10046.11|10046.11|10046.85|10046.85|10046.11|10046.11|0
1652108570000|2022-05-09 15:02:50|10045.63|10045.63|10043.6|10043.6|10045.63|10045.63|10043.6|10043.6|0
1652108580000|2022-05-09 15:03:00|10043.13|10043.13|10044.08|10044.08|10044.38|10044.38|10042.96|10042.96|0
1652108590000|2022-05-09 15:03:10|10043.77|10043.77|10044.25|10044.25|10044.25|10044.25|10043.77|10043.77|0
1652108600000|2022-05-09 15:03:20|10044.72|10044.72|10044.59|10044.59|10044.72|10044.72|10044.33|10044.33|0
1652108610000|2022-05-09 15:03:30|10045.57|10045.57|10047.15|10047.15|10047.15|10047.15|10045.57|10045.57|0
1652108620000|2022-05-09 15:03:40|10047.55|10047.55|10050.24|10050.24|10052.25|10052.25|10047.55|10047.55|0
1652108630000|2022-05-09 15:03:50|10049.26|10049.26|10048.75|10048.75|10049.26|10049.26|10048.75|10048.75|0
1652108640000|2022-05-09 15:04:00|10048.28|10048.28|10050.67|10050.67|10050.67|10050.67|10048.28|10048.28|0
1652108650000|2022-05-09 15:04:10|10050.2|10050.2|10051.25|10051.25|10051.25|10051.25|10049.25|10049.25|0
1652108660000|2022-05-09 15:04:20|10051.37|10051.37|10050.59|10050.59|10051.37|10051.37|10050.59|10050.59|0
1652108670000|2022-05-09 15:04:30|10050.11|10050.11|10050.59|10050.59|10050.59|10050.59|10050.11|10050.11|0
1652108680000|2022-05-09 15:04:40|10050.47|10050.47|10050.36|10050.36|10050.47|10050.47|10048.93|10048.93|0
1652108690000|2022-05-09 15:04:50|10050.61|10050.61|10050.61|10050.61|10050.61|10050.61|10049.67|10049.67|0
1652108700000|2022-05-09 15:05:00|10050.69|10050.69|10049.72|10049.72|10050.69|10050.69|10049.72|10049.72|0
1652108710000|2022-05-09 15:05:10|10048.77|10048.77|10048.96|10048.96|10050.21|10050.21|10048.49|10048.49|0
1652108720000|2022-05-09 15:05:20|10048.62|10048.62|10048.08|10048.08|10048.62|10048.62|10047.61|10047.61|0
1652108730000|2022-05-09 15:05:30|10047.1|10047.1|10046.89|10046.89|10047.1|10047.1|10046.89|10046.89|0
1652108740000|2022-05-09 15:05:40|10046.42|10046.42|10047.84|10047.84|10047.84|10047.84|10045.95|10045.95|0
1652108750000|2022-05-09 15:05:50|10048.01|10048.01|10048.15|10048.15|10049.26|10049.26|10047.85|10047.85|0
1652108760000|2022-05-09 15:06:00|10047.95|10047.95|10046.66|10046.66|10047.95|10047.95|10046.66|10046.66|0
1652108770000|2022-05-09 15:06:10|10046.58|10046.58|10045.38|10045.38|10046.58|10046.58|10045.38|10045.38|0
1652108780000|2022-05-09 15:06:20|10045.85|10045.85|10045.51|10045.51|10046.8|10046.8|10045.51|10045.51|0
1652108790000|2022-05-09 15:06:30|10045.98|10045.98|10045|10045|10045.98|10045.98|10045|10045|0
1652108800000|2022-05-09 15:06:40|10044.06|10044.06|10042.94|10042.94|10044.06|10044.06|10042.64|10042.64|0
1652108810000|2022-05-09 15:06:50|10043.42|10043.42|10043.52|10043.52|10043.99|10043.99|10043.05|10043.05|0
1652108820000|2022-05-09 15:07:00|10043.05|10043.05|10039.24|10039.24|10043.05|10043.05|10038.85|10038.85|0
1652108830000|2022-05-09 15:07:10|10039.17|10039.17|10037.97|10037.97|10039.17|10039.17|10037.05|10037.05|0
1652108840000|2022-05-09 15:07:20|10038.45|10038.45|10036.13|10036.13|10038.45|10038.45|10036.13|10036.13|0
1652108850000|2022-05-09 15:07:30|10036.6|10036.6|10036.48|10036.48|10036.6|10036.6|10036.48|10036.48|0
1652108860000|2022-05-09 15:07:40|10036.31|10036.31|10034.27|10034.27|10036.31|10036.31|10034.21|10034.21|0
1652108870000|2022-05-09 15:07:50|10034.74|10034.74|10032.85|10032.85|10034.74|10034.74|10032.38|10032.38|0
1652108880000|2022-05-09 15:08:00|10033.33|10033.33|10035.43|10035.43|10035.43|10035.43|10032.59|10032.59|0
1652108890000|2022-05-09 15:08:10|10035.56|10035.56|10035.89|10035.89|10035.89|10035.89|10034.92|10034.92|0
1652108900000|2022-05-09 15:08:20|10035.55|10035.55|10033.38|10033.38|10035.55|10035.55|10032.43|10032.43|0
1652108910000|2022-05-09 15:08:30|10032.43|10032.43|10031.5|10031.5|10033.38|10033.38|10031.5|10031.5|0
1652108920000|2022-05-09 15:08:40|10030.52|10030.52|10027.89|10027.89|10030.52|10030.52|10027.56|10027.56|0
1652108930000|2022-05-09 15:08:50|10026.85|10026.85|10026.63|10026.63|10026.85|10026.85|10026.12|10026.12|0
1652108940000|2022-05-09 15:09:00|10026.43|10026.43|10025.67|10025.67|10026.43|10026.43|10025.64|10025.64|0
1652108950000|2022-05-09 15:09:10|10025.47|10025.47|10026.05|10026.05|10026.05|10026.05|10025.47|10025.47|0
1652108960000|2022-05-09 15:09:20|10025.66|10025.66|10025.96|10025.96|10026.47|10026.47|10025.02|10025.02|0
1652108970000|2022-05-09 15:09:30|10025.85|10025.85|10024.9|10024.9|10025.85|10025.85|10024.9|10024.9|0
1652108980000|2022-05-09 15:09:40|10025.38|10025.38|10024.08|10024.08|10025.85|10025.85|10023.91|10023.91|0
1652108990000|2022-05-09 15:09:50|10024.29|10024.29|10026.98|10026.98|10026.98|10026.98|10023.94|10023.94|0
1652109000000|2022-05-09 15:10:00|10027.96|10027.96|10030.7|10030.7|10030.7|10030.7|10027.96|10027.96|0
1652109010000|2022-05-09 15:10:10|10030.23|10030.23|10030.83|10030.83|10030.94|10030.94|10029.99|10029.99|0
1652109020000|2022-05-09 15:10:20|10030.36|10030.36|10030.83|10030.83|10031.3|10031.3|10029.88|10029.88|0
1652109030000|2022-05-09 15:10:30|10031.3|10031.3|10032.25|10032.25|10032.72|10032.72|10031.3|10031.3|0
1652109040000|2022-05-09 15:10:40|10032.13|10032.13|10032.18|10032.18|10032.18|10032.18|10032.13|10032.13|0
1652109050000|2022-05-09 15:10:50|10032.23|10032.23|10034.34|10034.34|10034.74|10034.74|10032.23|10032.23|0
1652109060000|2022-05-09 15:11:00|10034.41|10034.41|10034.85|10034.85|10035.32|10035.32|10034.34|10034.34|0
1652109070000|2022-05-09 15:11:10|10035.82|10035.82|10036.76|10036.76|10036.76|10036.76|10035.82|10035.82|0
1652109080000|2022-05-09 15:11:20|10037.29|10037.29|10037.66|10037.66|10037.66|10037.66|10037.29|10037.29|0
1652109090000|2022-05-09 15:11:30|10037.19|10037.19|10036.66|10036.66|10037.78|10037.78|10036.66|10036.66|0
1652109100000|2022-05-09 15:11:40|10037.6|10037.6|10038.6|10038.6|10038.6|10038.6|10037.6|10037.6|0
1652109110000|2022-05-09 15:11:50|10038.86|10038.86|10041.2|10041.2|10041.68|10041.68|10038.86|10038.86|0
1652109120000|2022-05-09 15:12:00|10042.15|10042.15|10042.17|10042.17|10043.24|10043.24|10042.15|10042.15|0
1652109130000|2022-05-09 15:12:10|10043.11|10043.11|10043.14|10043.14|10044.34|10044.34|10042.14|10042.14|0
1652109140000|2022-05-09 15:12:20|10043.62|10043.62|10043.14|10043.14|10043.62|10043.62|10042.67|10042.67|0
1652109150000|2022-05-09 15:12:30|10042.67|10042.67|10044.09|10044.09|10044.09|10044.09|10041.88|10041.88|0
1652109160000|2022-05-09 15:12:40|10044.56|10044.56|10043.08|10043.08|10045.04|10045.04|10043.08|10043.08|0
1652109170000|2022-05-09 15:12:50|10041.76|10041.76|10039.33|10039.33|10042.23|10042.23|10038.64|10038.64|0
1652109180000|2022-05-09 15:13:00|10039.08|10039.08|10037.74|10037.74|10039.08|10039.08|10037.26|10037.26|0
1652109190000|2022-05-09 15:13:10|10037.26|10037.26|10036.48|10036.48|10037.43|10037.43|10036.48|10036.48|0
1652109200000|2022-05-09 15:13:20|10036.95|10036.95|10038.34|10038.34|10038.34|10038.34|10036.48|10036.48|0
1652109210000|2022-05-09 15:13:30|10037.87|10037.87|10037.39|10037.39|10038.34|10038.34|10036.45|10036.45|0
1652109220000|2022-05-09 15:13:40|10036.92|10036.92|10035.42|10035.42|10036.92|10036.92|10035.42|10035.42|0
1652109230000|2022-05-09 15:13:50|10035.89|10035.89|10034.74|10034.74|10036.36|10036.36|10034.74|10034.74|0
1652109240000|2022-05-09 15:14:00|10034.53|10034.53|10035.87|10035.87|10035.87|10035.87|10034.45|10034.45|0
1652109250000|2022-05-09 15:14:10|10036.35|10036.35|10037.13|10037.13|10037.13|10037.13|10036.35|10036.35|0
1652109260000|2022-05-09 15:14:20|10036.65|10036.65|10035.78|10035.78|10036.65|10036.65|10034.84|10034.84|0
1652109270000|2022-05-09 15:14:30|10036.26|10036.26|10035.78|10035.78|10036.26|10036.26|10034.84|10034.84|0
1652109280000|2022-05-09 15:14:40|10036.26|10036.26|10037.34|10037.34|10037.34|10037.34|10036.26|10036.26|0
1652109290000|2022-05-09 15:14:50|10037.2|10037.2|10036.02|10036.02|10037.2|10037.2|10036.02|10036.02|0
1652109300000|2022-05-09 15:15:00|10036.42|10036.42|10036.17|10036.17|10036.64|10036.64|10036.17|10036.17|0
1652109310000|2022-05-09 15:15:10|10036.64|10036.64|10036.47|10036.47|10036.64|10036.64|10036.47|10036.47|0
1652109320000|2022-05-09 15:15:20|10036|10036|10035.56|10035.56|10037.45|10037.45|10035.56|10035.56|0
1652109330000|2022-05-09 15:15:30|10036.5|10036.5|10037.17|10037.17|10037.69|10037.69|10036.27|10036.27|0
1652109340000|2022-05-09 15:15:40|10036.93|10036.93|10038.48|10038.48|10038.48|10038.48|10036.93|10036.93|0
1652109350000|2022-05-09 15:15:50|10038.65|10038.65|10039.39|10039.39|10039.56|10039.56|10038.48|10038.48|0
1652109360000|2022-05-09 15:16:00|10039.27|10039.27|10040.78|10040.78|10042.79|10042.79|10038.8|10038.8|0
1652109370000|2022-05-09 15:16:10|10040.99|10040.99|10039.59|10039.59|10040.99|10040.99|10038.65|10038.65|0
1652109380000|2022-05-09 15:16:20|10039.71|10039.71|10040.09|10040.09|10040.18|10040.18|10038.69|10038.69|0
1652109390000|2022-05-09 15:16:30|10040.27|10040.27|10040.32|10040.32|10040.44|10040.44|10040.21|10040.21|0
1652109400000|2022-05-09 15:16:40|10039.92|10039.92|10040.39|10040.39|10040.43|10040.43|10038.97|10038.97|0
1652109410000|2022-05-09 15:16:50|10040.56|10040.56|10043.35|10043.35|10043.35|10043.35|10040.56|10040.56|0
1652109420000|2022-05-09 15:17:00|10043.01|10043.01|10041.53|10041.53|10043.01|10043.01|10041.53|10041.53|0
1652109430000|2022-05-09 15:17:10|10041.7|10041.7|10042.1|10042.1|10042.1|10042.1|10041.7|10041.7|0
1652109440000|2022-05-09 15:17:20|10043.08|10043.08|10041.82|10041.82|10043.08|10043.08|10041.19|10041.19|0
1652109450000|2022-05-09 15:17:30|10041.35|10041.35|10040.99|10040.99|10042.64|10042.64|10040.99|10040.99|0
1652109460000|2022-05-09 15:17:40|10041.16|10041.16|10043.35|10043.35|10045.14|10045.14|10041.16|10041.16|0
1652109470000|2022-05-09 15:17:50|10042.41|10042.41|10041.74|10041.74|10043.53|10043.53|10041.27|10041.27|0
1652109480000|2022-05-09 15:18:00|10041.27|10041.27|10041.02|10041.02|10042.68|10042.68|10040.46|10040.46|0
1652109490000|2022-05-09 15:18:10|10040.55|10040.55|10041.71|10041.71|10042.66|10042.66|10040.55|10040.55|0
1652109500000|2022-05-09 15:18:20|10041.55|10041.55|10042.75|10042.75|10042.75|10042.75|10041.55|10041.55|0
1652109510000|2022-05-09 15:18:30|10041.8|10041.8|10040.08|10040.08|10042.27|10042.27|10040.08|10040.08|0
1652109520000|2022-05-09 15:18:40|10041.03|10041.03|10043.13|10043.13|10043.13|10043.13|10040.72|10040.72|0
1652109530000|2022-05-09 15:18:50|10043.6|10043.6|10044.45|10044.45|10044.89|10044.89|10043.47|10043.47|0
1652109540000|2022-05-09 15:19:00|10043.47|10043.47|10044.56|10044.56|10045.47|10045.47|10043|10043|0
1652109550000|2022-05-09 15:19:10|10043.61|10043.61|10045.44|10045.44|10045.65|10045.65|10043.61|10043.61|0
1652109560000|2022-05-09 15:19:20|10045.6|10045.6|10043.97|10043.97|10045.6|10045.6|10043.32|10043.32|0
1652109570000|2022-05-09 15:19:30|10043.87|10043.87|10044.23|10044.23|10044.7|10044.7|10043.39|10043.39|0
1652109580000|2022-05-09 15:19:40|10043.28|10043.28|10041.57|10041.57|10044.06|10044.06|10041.44|10041.44|0
1652109590000|2022-05-09 15:19:50|10041.17|10041.17|10041.81|10041.81|10042.29|10042.29|10040.87|10040.87|0
1652109600000|2022-05-09 15:20:00|10042.33|10042.33|10043.26|10043.26|10044.33|10044.33|10042.21|10042.21|0
1652109610000|2022-05-09 15:20:10|10043.73|10043.73|10045.67|10045.67|10046.9|10046.9|10043.73|10043.73|0
1652109620000|2022-05-09 15:20:20|10047.09|10047.09|10046.69|10046.69|10047.33|10047.33|10045.4|10045.4|0
1652109630000|2022-05-09 15:20:30|10045.74|10045.74|10047.32|10047.32|10047.84|10047.84|10045.74|10045.74|0
1652109640000|2022-05-09 15:20:40|10046.85|10046.85|10049.34|10049.34|10049.34|10049.34|10046.85|10046.85|0
1652109650000|2022-05-09 15:20:50|10049.51|10049.51|10048.57|10048.57|10049.51|10049.51|10048.57|10048.57|0
1652109660000|2022-05-09 15:21:00|10049.51|10049.51|10049.2|10049.2|10049.79|10049.79|10048.77|10048.77|0
1652109670000|2022-05-09 15:21:10|10048.22|10048.22|10048.93|10048.93|10048.93|10048.93|10048.15|10048.15|0
1652109680000|2022-05-09 15:21:20|10049.1|10049.1|10050.08|10050.08|10050.08|10050.08|10049.1|10049.1|0
1652109690000|2022-05-09 15:21:30|10050.59|10050.59|10050.25|10050.25|10050.59|10050.59|10050.08|10050.08|0
1652109700000|2022-05-09 15:21:40|10050.77|10050.77|10050.8|10050.8|10051.27|10051.27|10050.29|10050.29|0
1652109710000|2022-05-09 15:21:50|10051.74|10051.74|10051.22|10051.22|10051.74|10051.74|10051.22|10051.22|0
1652109720000|2022-05-09 15:22:00|10051.04|10051.04|10046.84|10046.84|10051.04|10051.04|10046.44|10046.44|0
1652109730000|2022-05-09 15:22:10|10046.37|10046.37|10047.34|10047.34|10047.34|10047.34|10045.89|10045.89|0
1652109740000|2022-05-09 15:22:20|10047.82|10047.82|10047.43|10047.43|10047.91|10047.91|10046.45|10046.45|0
1652109750000|2022-05-09 15:22:30|10046.63|10046.63|10047.5|10047.5|10047.5|10047.5|10046.63|10046.63|0
1652109760000|2022-05-09 15:22:40|10047.39|10047.39|10047.14|10047.14|10047.39|10047.39|10047.14|10047.14|0
1652109770000|2022-05-09 15:22:50|10047.23|10047.23|10045.76|10045.76|10047.23|10047.23|10045.76|10045.76|0
1652109780000|2022-05-09 15:23:00|10046.24|10046.24|10048.02|10048.02|10048.02|10048.02|10046.17|10046.17|0
1652109790000|2022-05-09 15:23:10|10047.55|10047.55|10046.86|10046.86|10047.55|10047.55|10046.39|10046.39|0
1652109800000|2022-05-09 15:23:20|10047.33|10047.33|10046.86|10046.86|10047.8|10047.8|10046.86|10046.86|0
1652109810000|2022-05-09 15:23:30|10047.07|10047.07|10046.94|10046.94|10047.07|10047.07|10046.94|10046.94|0
1652109820000|2022-05-09 15:23:40|10046.54|10046.54|10047.02|10047.02|10047.02|10047.02|10046.07|10046.07|0
1652109830000|2022-05-09 15:23:50|10047.49|10047.49|10046.15|10046.15|10047.49|10047.49|10046.15|10046.15|0
1652109840000|2022-05-09 15:24:00|10046.21|10046.21|10045.24|10045.24|10046.69|10046.69|10045.24|10045.24|0
1652109850000|2022-05-09 15:24:10|10045.71|10045.71|10043.75|10043.75|10045.71|10045.71|10043.75|10043.75|0
1652109860000|2022-05-09 15:24:20|10043.28|10043.28|10043.96|10043.96|10044.39|10044.39|10042.97|10042.97|0
1652109870000|2022-05-09 15:24:30|10042.99|10042.99|10043.46|10043.46|10043.46|10043.46|10042.99|10042.99|0
1652109880000|2022-05-09 15:24:40|10042.51|10042.51|10042.99|10042.99|10043.46|10043.46|10042.51|10042.51|0
1652109890000|2022-05-09 15:24:50|10043.46|10043.46|10043.46|10043.46|10043.93|10043.93|10043.46|10043.46|0
1652109900000|2022-05-09 15:25:00|10043.21|10043.21|10041.11|10041.11|10043.46|10043.46|10040.29|10040.29|0
1652109910000|2022-05-09 15:25:10|10041.58|10041.58|10040.79|10040.79|10041.7|10041.7|10040.39|10040.39|0
1652109920000|2022-05-09 15:25:20|10041.26|10041.26|10041.53|10041.53|10041.73|10041.73|10040.11|10040.11|0
1652109930000|2022-05-09 15:25:30|10040.58|10040.58|10039.59|10039.59|10041.36|10041.36|10039.19|10039.19|0
1652109940000|2022-05-09 15:25:40|10040.53|10040.53|10038.67|10038.67|10040.93|10040.93|10038.46|10038.46|0
1652109950000|2022-05-09 15:25:50|10039.07|10039.07|10038.47|10038.47|10039.07|10039.07|10038.47|10038.47|0
1652109960000|2022-05-09 15:26:00|10038.94|10038.94|10038.4|10038.4|10039.41|10039.41|10037.1|10037.1|0
1652109970000|2022-05-09 15:26:10|10037.42|10037.42|10035.51|10035.51|10037.42|10037.42|10034.09|10034.09|0
1652109980000|2022-05-09 15:26:20|10036.45|10036.45|10033.64|10033.64|10036.63|10036.63|10032.88|10032.88|0
1652109990000|2022-05-09 15:26:30|10033.38|10033.38|10035.71|10035.71|10035.71|10035.71|10033.38|10033.38|0
1652110000000|2022-05-09 15:26:40|10035.83|10035.83|10036.3|10036.3|10036.3|10036.3|10035.71|10035.71|0
1652110010000|2022-05-09 15:26:50|10035.32|10035.32|10035.51|10035.51|10035.77|10035.77|10034.83|10034.83|0
1652110020000|2022-05-09 15:27:00|10035.98|10035.98|10033.18|10033.18|10035.98|10035.98|10032.36|10032.36|0
1652110030000|2022-05-09 15:27:10|10032.71|10032.71|10034.69|10034.69|10034.69|10034.69|10032.71|10032.71|0
1652110040000|2022-05-09 15:27:20|10034.48|10034.48|10035.22|10035.22|10035.22|10035.22|10034.27|10034.27|0
1652110050000|2022-05-09 15:27:30|10034.74|10034.74|10034.35|10034.35|10035.22|10035.22|10033.8|10033.8|0
1652110060000|2022-05-09 15:27:40|10034.12|10034.12|10034.66|10034.66|10035.13|10035.13|10033.09|10033.09|0
1652110070000|2022-05-09 15:27:50|10035.13|10035.13|10034.04|10034.04|10035.13|10035.13|10033.6|10033.6|0
1652110080000|2022-05-09 15:28:00|10033.57|10033.57|10033|10033|10034.42|10034.42|10032.53|10032.53|0
1652110090000|2022-05-09 15:28:10|10032.53|10032.53|10030.89|10030.89|10033|10033|10030.89|10030.89|0
1652110100000|2022-05-09 15:28:20|10032.31|10032.31|10031.48|10031.48|10033.18|10033.18|10030.54|10030.54|0
1652110110000|2022-05-09 15:28:30|10032.43|10032.43|10030.21|10030.21|10033.85|10033.85|10029.53|10029.53|0
1652110120000|2022-05-09 15:28:40|10031.16|10031.16|10030.75|10030.75|10031.22|10031.22|10028.86|10028.86|0
1652110130000|2022-05-09 15:28:50|10031.22|10031.22|10031.93|10031.93|10032.32|10032.32|10030.24|10030.24|0
1652110140000|2022-05-09 15:29:00|10032.05|10032.05|10031.75|10031.75|10032.05|10032.05|10029.82|10029.82|0
1652110150000|2022-05-09 15:29:10|10031.87|10031.87|10030.62|10030.62|10031.87|10031.87|10028.15|10028.15|0
1652110160000|2022-05-09 15:29:20|10030.15|10030.15|10031.47|10031.47|10031.81|10031.81|10030.15|10030.15|0
1652110170000|2022-05-09 15:29:30|10031|10031|10029.46|10029.46|10031|10031|10028.27|10028.27|0
1652110180000|2022-05-09 15:29:40|10028.52|10028.52|10030.2|10030.2|10030.73|10030.73|10028.52|10028.52|0
1652110190000|2022-05-09 15:29:50|10029.8|10029.8|10027.91|10027.91|10030.27|10030.27|10025.55|10025.55|0
1652166900000|2022-05-10 07:15:00|10106.45|10106.45|10103.42|10103.42|10106.7|10106.7|10103.42|10103.42|0
1652166910000|2022-05-10 07:15:10|10103.53|10103.53|10103.64|10103.64|10103.76|10103.76|10103.53|10103.53|0
1652166920000|2022-05-10 07:15:20|10104.44|10104.44|10105.07|10105.07|10105.07|10105.07|10104.1|10104.1|0
1652166930000|2022-05-10 07:15:30|10105.55|10105.55|10108.29|10108.29|10108.29|10108.29|10105.12|10105.12|0
1652166940000|2022-05-10 07:15:40|10108.41|10108.41|10111.72|10111.72|10111.72|10111.72|10108.41|10108.41|0
1652166960000|2022-05-10 07:16:00|10111.95|10111.95|10112.37|10112.37|10112.37|10112.37|10111.95|10111.95|0
1652166970000|2022-05-10 07:16:10|10112.57|10112.57|10113.52|10113.52|10113.52|10113.52|10112.57|10112.57|0
1652166980000|2022-05-10 07:16:20|10113.36|10113.36|10116.99|10116.99|10116.99|10116.99|10113.36|10113.36|0
1652166990000|2022-05-10 07:16:30|10117.11|10117.11|10116.64|10116.64|10117.11|10117.11|10116.64|10116.64|0
1652167000000|2022-05-10 07:16:40|10116.12|10116.12|10116.12|10116.12|10116.12|10116.12|10116.12|10116.12|0
1652167010000|2022-05-10 07:16:50|10116.59|10116.59|10117.06|10117.06|10117.06|10117.06|10116.59|10116.59|0
1652167020000|2022-05-10 07:17:00|10116.83|10116.83|10116.93|10116.93|10117|10117|10116.83|10116.83|0
1652167030000|2022-05-10 07:17:10|10117.9|10117.9|10120.33|10120.33|10120.33|10120.33|10117.9|10117.9|0
1652167040000|2022-05-10 07:17:20|10120.73|10120.73|10121.2|10121.2|10121.2|10121.2|10120.73|10120.73|0
1652167050000|2022-05-10 07:17:30|10121.6|10121.6|10122.17|10122.17|10122.17|10122.17|10121.53|10121.53|0
1652167060000|2022-05-10 07:17:40|10122.38|10122.38|10121.57|10121.57|10122.38|10122.38|10121.09|10121.09|0
1652167070000|2022-05-10 07:17:50|10121.8|10121.8|10124.34|10124.34|10124.34|10124.34|10121.8|10121.8|0
1652167080000|2022-05-10 07:18:00|10125.53|10125.53|10127.33|10127.33|10127.33|10127.33|10125.06|10125.06|0
1652167090000|2022-05-10 07:18:10|10127.46|10127.46|10126.89|10126.89|10127.46|10127.46|10126.42|10126.42|0
1652167100000|2022-05-10 07:18:20|10126.76|10126.76|10126.76|10126.76|10126.76|10126.76|10126.76|10126.76|0
1652167110000|2022-05-10 07:18:30|10127.24|10127.24|10129.94|10129.94|10130.59|10130.59|10127.24|10127.24|0
1652167120000|2022-05-10 07:18:40|10130.1|10130.1|10132.21|10132.21|10132.21|10132.21|10130.1|10130.1|0
1652167130000|2022-05-10 07:18:50|10134.16|10134.16|10133.19|10133.19|10134.16|10134.16|10133.19|10133.19|0
1652167140000|2022-05-10 07:19:00|10133.66|10133.66|10136.2|10136.2|10136.42|10136.42|10133.66|10133.66|0
1652167150000|2022-05-10 07:19:10|10137.18|10137.18|10144.03|10144.03|10144.03|10144.03|10137.18|10137.18|0
1652167170000|2022-05-10 07:19:30|10144.43|10144.43|10144.4|10144.4|10144.9|10144.9|10144.4|10144.4|0
1652167180000|2022-05-10 07:19:40|10142.45|10142.45|10140|10140|10142.45|10142.45|10140|10140|0
1652167190000|2022-05-10 07:19:50|10140.94|10140.94|10141.2|10141.2|10141.2|10141.2|10140.94|10140.94|0
1652167200000|2022-05-10 07:20:00|10140.15|10140.15|10141.78|10141.78|10141.78|10141.78|10139.63|10139.63|0
1652167210000|2022-05-10 07:20:10|10142.11|10142.11|10145.03|10145.03|10145.51|10145.51|10142.11|10142.11|0
1652167220000|2022-05-10 07:20:20|10144.56|10144.56|10145.99|10145.99|10146.35|10146.35|10143.42|10143.42|0
1652167230000|2022-05-10 07:20:30|10146.79|10146.79|10147|10147|10147|10147|10146.79|10146.79|0
1652167240000|2022-05-10 07:20:40|10146.6|10146.6|10146.6|10146.6|10146.6|10146.6|10146.6|10146.6|0
1652167250000|2022-05-10 07:20:50|10148.49|10148.49|10148.71|10148.71|10148.71|10148.71|10148.49|10148.49|0
1652167260000|2022-05-10 07:21:00|10148.55|10148.55|10148.94|10148.94|10148.94|10148.94|10148.55|10148.55|0
1652167270000|2022-05-10 07:21:10|10149.01|10149.01|10148.8|10148.8|10149.01|10149.01|10148.8|10148.8|0
1652167280000|2022-05-10 07:21:20|10150.02|10150.02|10148.51|10148.51|10150.02|10150.02|10147.54|10147.54|0
1652167290000|2022-05-10 07:21:30|10148.98|10148.98|10149.67|10149.67|10149.67|10149.67|10148.98|10148.98|0
1652167300000|2022-05-10 07:21:40|10150.14|10150.14|10151.17|10151.17|10151.52|10151.52|10150.14|10150.14|0
1652167310000|2022-05-10 07:21:50|10150.7|10150.7|10150.52|10150.52|10150.7|10150.7|10150.52|10150.52|0
1652167320000|2022-05-10 07:22:00|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|0
1652167330000|2022-05-10 07:22:10|10150.85|10150.85|10150.02|10150.02|10150.85|10150.85|10150.02|10150.02|0
1652167340000|2022-05-10 07:22:20|10150.25|10150.25|10150.65|10150.65|10150.65|10150.65|10150.25|10150.25|0
1652167350000|2022-05-10 07:22:30|10151.04|10151.04|10151.28|10151.28|10151.28|10151.28|10151.04|10151.04|0
1652167360000|2022-05-10 07:22:40|10151.96|10151.96|10153.09|10153.09|10153.09|10153.09|10151.96|10151.96|0
1652167370000|2022-05-10 07:22:50|10152.12|10152.12|10148.9|10148.9|10152.12|10152.12|10148.9|10148.9|0
1652167380000|2022-05-10 07:23:00|10149.84|10149.84|10150.43|10150.43|10150.43|10150.43|10149.84|10149.84|0
1652167390000|2022-05-10 07:23:10|10150.91|10150.91|10151.34|10151.34|10151.34|10151.34|10150.91|10150.91|0
1652167400000|2022-05-10 07:23:20|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|0
1652167410000|2022-05-10 07:23:30|10151.84|10151.84|10152.79|10152.79|10152.79|10152.79|10151.84|10151.84|0
1652167420000|2022-05-10 07:23:40|10152.71|10152.71|10152.87|10152.87|10152.87|10152.87|10152.71|10152.71|0
1652167430000|2022-05-10 07:23:50|10151.92|10151.92|10151.31|10151.31|10151.92|10151.92|10151.31|10151.31|0
1652167440000|2022-05-10 07:24:00|10152.29|10152.29|10152.39|10152.39|10152.39|10152.39|10152.14|10152.14|0
1652167450000|2022-05-10 07:24:10|10153.34|10153.34|10153.86|10153.86|10153.86|10153.86|10153.34|10153.34|0
1652167460000|2022-05-10 07:24:20|10153.6|10153.6|10154.11|10154.11|10154.11|10154.11|10153.6|10153.6|0
1652167470000|2022-05-10 07:24:30|10154.44|10154.44|10156.01|10156.01|10156.44|10156.44|10154.44|10154.44|0
1652167490000|2022-05-10 07:24:50|10155.54|10155.54|10157.01|10157.01|10157.01|10157.01|10155.07|10155.07|0
1652167510000|2022-05-10 07:25:10|10156.63|10156.63|10160.57|10160.57|10160.57|10160.57|10156.63|10156.63|0
1652167520000|2022-05-10 07:25:20|10162.52|10162.52|10161.54|10161.54|10162.52|10162.52|10161.54|10161.54|0
1652167530000|2022-05-10 07:25:30|10161.29|10161.29|10161.29|10161.29|10161.29|10161.29|10161.29|10161.29|0
1652167540000|2022-05-10 07:25:40|10161.69|10161.69|10161.95|10161.95|10161.95|10161.95|10160.97|10160.97|0
1652167550000|2022-05-10 07:25:50|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|0
1652167560000|2022-05-10 07:26:00|10161.34|10161.34|10161.22|10161.22|10161.34|10161.34|10161.22|10161.22|0
1652167570000|2022-05-10 07:26:10|10160.87|10160.87|10161.17|10161.17|10161.17|10161.17|10160.48|10160.48|0
1652167580000|2022-05-10 07:26:20|10161.43|10161.43|10162.05|10162.05|10162.05|10162.05|10161.43|10161.43|0
1652167590000|2022-05-10 07:26:30|10163.03|10163.03|10164.45|10164.45|10164.45|10164.45|10163.03|10163.03|0
1652167600000|2022-05-10 07:26:40|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|10163.5|0
1652167610000|2022-05-10 07:26:50|10162.53|10162.53|10160.42|10160.42|10162.53|10162.53|10159.43|10159.43|0
1652167620000|2022-05-10 07:27:00|10160.93|10160.93|10161.23|10161.23|10161.62|10161.62|10160.5|10160.5|0
1652167630000|2022-05-10 07:27:10|10160.83|10160.83|10161.11|10161.11|10161.23|10161.23|10160.83|10160.83|0
1652167640000|2022-05-10 07:27:20|10156.97|10156.97|10156.74|10156.74|10156.97|10156.97|10156.74|10156.74|0
1652167650000|2022-05-10 07:27:30|10156.91|10156.91|10156.91|10156.91|10157.02|10157.02|10156.91|10156.91|0
1652167660000|2022-05-10 07:27:40|10156.13|10156.13|10156.25|10156.25|10156.46|10156.46|10156.13|10156.13|0
1652167670000|2022-05-10 07:27:50|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|0
1652167680000|2022-05-10 07:28:00|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|0
1652167690000|2022-05-10 07:28:10|10154.56|10154.56|10153.61|10153.61|10154.56|10154.56|10153.61|10153.61|0
1652167710000|2022-05-10 07:28:30|10153.28|10153.28|10153.75|10153.75|10153.75|10153.75|10153.28|10153.28|0
1652167730000|2022-05-10 07:28:50|10153.64|10153.64|10153.26|10153.26|10153.64|10153.64|10153.26|10153.26|0
1652167740000|2022-05-10 07:29:00|10150.3|10150.3|10148.45|10148.45|10150.53|10150.53|10148.45|10148.45|0
1652167750000|2022-05-10 07:29:10|10148.05|10148.05|10146.65|10146.65|10148.05|10148.05|10146.65|10146.65|0
1652167760000|2022-05-10 07:29:20|10146.5|10146.5|10146.57|10146.57|10146.57|10146.57|10146.1|10146.1|0
1652167770000|2022-05-10 07:29:30|10146.46|10146.46|10147.4|10147.4|10147.4|10147.4|10146.46|10146.46|0
1652167780000|2022-05-10 07:29:40|10144.47|10144.47|10144.95|10144.95|10144.95|10144.95|10144.47|10144.47|0
1652167790000|2022-05-10 07:29:50|10145.16|10145.16|10144.15|10144.15|10145.35|10145.35|10144.15|10144.15|0
1652167800000|2022-05-10 07:30:00|10143.92|10143.92|10130.46|10130.46|10143.92|10143.92|10130.46|10130.46|0
1652167810000|2022-05-10 07:30:10|10130.08|10130.08|10129.9|10129.9|10130.81|10130.81|10129.45|10129.45|0
1652167820000|2022-05-10 07:30:20|10128.95|10128.95|10127.83|10127.83|10129.76|10129.76|10125.94|10125.94|0
1652167830000|2022-05-10 07:30:30|10126.41|10126.41|10121.56|10121.56|10126.41|10126.41|10121.39|10121.39|0
1652167840000|2022-05-10 07:30:40|10120.76|10120.76|10120.98|10120.98|10121.45|10121.45|10120.76|10120.76|0
1652167850000|2022-05-10 07:30:50|10121.24|10121.24|10119.93|10119.93|10121.24|10121.24|10119.93|10119.93|0
1652167860000|2022-05-10 07:31:00|10121.13|10121.13|10120.3|10120.3|10121.25|10121.25|10120.3|10120.3|0
1652167870000|2022-05-10 07:31:10|10120.78|10120.78|10120.6|10120.6|10120.78|10120.78|10120.6|10120.6|0
1652167880000|2022-05-10 07:31:20|10120.76|10120.76|10120.76|10120.76|10120.76|10120.76|10120.57|10120.57|0
1652167890000|2022-05-10 07:31:30|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|10120.92|0
1652167900000|2022-05-10 07:31:40|10121.18|10121.18|10121.18|10121.18|10121.18|10121.18|10121.18|10121.18|0
1652167910000|2022-05-10 07:31:50|10120.2|10120.2|10119.26|10119.26|10120.2|10120.2|10119.26|10119.26|0
1652167920000|2022-05-10 07:32:00|10120.02|10120.02|10123.89|10123.89|10123.89|10123.89|10119.89|10119.89|0
1652167930000|2022-05-10 07:32:10|10122.95|10122.95|10122.95|10122.95|10122.95|10122.95|10122.95|10122.95|0
1652167940000|2022-05-10 07:32:20|10123.18|10123.18|10123.18|10123.18|10123.18|10123.18|10123.18|10123.18|0
1652167950000|2022-05-10 07:32:30|10122.71|10122.71|10122.83|10122.83|10122.83|10122.83|10122.71|10122.71|0
1652167960000|2022-05-10 07:32:40|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|10123.31|0
1652167970000|2022-05-10 07:32:50|10123.71|10123.71|10123.71|10123.71|10123.71|10123.71|10123.71|10123.71|0
1652167980000|2022-05-10 07:33:00|10124.18|10124.18|10125|10125|10125.16|10125.16|10124.18|10124.18|0
1652167990000|2022-05-10 07:33:10|10125.4|10125.4|10125.4|10125.4|10125.4|10125.4|10125.4|10125.4|0
1652168000000|2022-05-10 07:33:20|10125.17|10125.17|10125.22|10125.22|10125.56|10125.56|10125.17|10125.17|0
1652168010000|2022-05-10 07:33:30|10125.48|10125.48|10125.48|10125.48|10125.48|10125.48|10125|10125|0
1652168020000|2022-05-10 07:33:40|10127.43|10127.43|10128.83|10128.83|10128.83|10128.83|10127.43|10127.43|0
1652168030000|2022-05-10 07:33:50|10128.67|10128.67|10129.26|10129.26|10129.41|10129.41|10128.54|10128.54|0
1652168050000|2022-05-10 07:34:10|10130.05|10130.05|10129.51|10129.51|10130.05|10130.05|10129.51|10129.51|0
1652168060000|2022-05-10 07:34:20|10129.4|10129.4|10128.35|10128.35|10129.86|10129.86|10128.35|10128.35|0
1652168070000|2022-05-10 07:34:30|10127.55|10127.55|10127.55|10127.55|10127.78|10127.78|10127.55|10127.55|0
1652168080000|2022-05-10 07:34:40|10128.02|10128.02|10127.74|10127.74|10128.02|10128.02|10127.74|10127.74|0
1652168090000|2022-05-10 07:34:50|10127.61|10127.61|10127.2|10127.2|10128.15|10128.15|10127.2|10127.2|0
1652168100000|2022-05-10 07:35:00|10127.71|10127.71|10129.35|10129.35|10130.5|10130.5|10127.71|10127.71|0
1652168110000|2022-05-10 07:35:10|10130.14|10130.14|10131.59|10131.59|10131.59|10131.59|10129.84|10129.84|0
1652168120000|2022-05-10 07:35:20|10131.2|10131.2|10131.2|10131.2|10131.2|10131.2|10131.2|10131.2|0
1652168130000|2022-05-10 07:35:30|10130.72|10130.72|10130.51|10130.51|10130.72|10130.72|10130.21|10130.21|0
1652168150000|2022-05-10 07:35:50|10130.91|10130.91|10130.63|10130.63|10131.38|10131.38|10130.63|10130.63|0
1652168160000|2022-05-10 07:36:00|10131.43|10131.43|10131.43|10131.43|10131.43|10131.43|10131.43|10131.43|0
1652168170000|2022-05-10 07:36:10|10131.03|10131.03|10131.71|10131.71|10131.71|10131.71|10131.03|10131.03|0
1652168180000|2022-05-10 07:36:20|10131.82|10131.82|10132.08|10132.08|10133.21|10133.21|10131.82|10131.82|0
1652168190000|2022-05-10 07:36:30|10132.56|10132.56|10131.79|10131.79|10132.56|10132.56|10131.79|10131.79|0
1652168200000|2022-05-10 07:36:40|10131.87|10131.87|10130.21|10130.21|10131.87|10131.87|10130.21|10130.21|0
1652168210000|2022-05-10 07:36:50|10129.23|10129.23|10129.7|10129.7|10129.7|10129.7|10128.25|10128.25|0
1652168220000|2022-05-10 07:37:00|10130.17|10130.17|10130.44|10130.44|10130.44|10130.44|10129.77|10129.77|0
1652168230000|2022-05-10 07:37:10|10130.56|10130.56|10130.82|10130.82|10130.82|10130.82|10130.56|10130.56|0
1652168240000|2022-05-10 07:37:20|10130.58|10130.58|10130.99|10130.99|10130.99|10130.99|10130.58|10130.58|0
1652168250000|2022-05-10 07:37:30|10129.8|10129.8|10129.91|10129.91|10129.91|10129.91|10129.8|10129.8|0
1652168270000|2022-05-10 07:37:50|10130|10130|10130.85|10130.85|10131.01|10131.01|10129.89|10129.89|0
1652168280000|2022-05-10 07:38:00|10132.81|10132.81|10133.82|10133.82|10133.97|10133.97|10132.81|10132.81|0
1652168290000|2022-05-10 07:38:10|10134.66|10134.66|10134.31|10134.31|10134.66|10134.66|10134.31|10134.31|0
1652168310000|2022-05-10 07:38:30|10134.78|10134.78|10134.54|10134.54|10135.04|10135.04|10134.54|10134.54|0
1652168320000|2022-05-10 07:38:40|10134.41|10134.41|10135.73|10135.73|10135.73|10135.73|10134.41|10134.41|0
1652168330000|2022-05-10 07:38:50|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|10136.21|0
1652168340000|2022-05-10 07:39:00|10136.09|10136.09|10137.09|10137.09|10137.09|10137.09|10136.09|10136.09|0
1652168350000|2022-05-10 07:39:10|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|0
1652168370000|2022-05-10 07:39:30|10139.82|10139.82|10140.69|10140.69|10140.69|10140.69|10139.82|10139.82|0
1652168380000|2022-05-10 07:39:40|10140.56|10140.56|10140.09|10140.09|10140.56|10140.56|10140.09|10140.09|0
1652168390000|2022-05-10 07:39:50|10140.21|10140.21|10141.52|10141.52|10141.52|10141.52|10140.21|10140.21|0
1652168400000|2022-05-10 07:40:00|10141.41|10141.41|10144.97|10144.97|10145.45|10145.45|10141.41|10141.41|0
1652168410000|2022-05-10 07:40:10|10144.76|10144.76|10145.63|10145.63|10145.63|10145.63|10144.76|10144.76|0
1652168420000|2022-05-10 07:40:20|10145.42|10145.42|10148.8|10148.8|10148.8|10148.8|10145.42|10145.42|0
1652168430000|2022-05-10 07:40:30|10149.66|10149.66|10151.21|10151.21|10151.21|10151.21|10149.66|10149.66|0
1652168440000|2022-05-10 07:40:40|10151.68|10151.68|10151.51|10151.51|10151.68|10151.68|10151.51|10151.51|0
1652168450000|2022-05-10 07:40:50|10151.98|10151.98|10152.49|10152.49|10152.49|10152.49|10151.98|10151.98|0
1652168460000|2022-05-10 07:41:00|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|0
1652168470000|2022-05-10 07:41:10|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|0
1652168480000|2022-05-10 07:41:20|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|10152.96|0
1652168490000|2022-05-10 07:41:30|10152.71|10152.71|10153.4|10153.4|10153.4|10153.4|10152.71|10152.71|0
1652168500000|2022-05-10 07:41:40|10154.34|10154.34|10154.52|10154.52|10154.6|10154.6|10154.34|10154.34|0
1652168510000|2022-05-10 07:41:50|10155|10155|10155.85|10155.85|10156.18|10156.18|10155|10155|0
1652168520000|2022-05-10 07:42:00|10156.32|10156.32|10156.79|10156.79|10156.79|10156.79|10156.32|10156.32|0
1652168530000|2022-05-10 07:42:10|10155.82|10155.82|10154.95|10154.95|10155.82|10155.82|10154.95|10154.95|0
1652168540000|2022-05-10 07:42:20|10154.83|10154.83|10155.23|10155.23|10155.3|10155.3|10154.83|10154.83|0
1652168550000|2022-05-10 07:42:30|10157.18|10157.18|10157.3|10157.3|10157.3|10157.3|10157.18|10157.18|0
1652168560000|2022-05-10 07:42:40|10157.69|10157.69|10157.69|10157.69|10158.67|10158.67|10157.69|10157.69|0
1652168570000|2022-05-10 07:42:50|10157.46|10157.46|10156.49|10156.49|10157.46|10157.46|10156.09|10156.09|0
1652168580000|2022-05-10 07:43:00|10156.33|10156.33|10153.36|10153.36|10156.33|10156.33|10153.36|10153.36|0
1652168590000|2022-05-10 07:43:10|10152.54|10152.54|10152.84|10152.84|10153.17|10153.17|10152.54|10152.54|0
1652168600000|2022-05-10 07:43:20|10151.89|10151.89|10151.09|10151.09|10151.89|10151.89|10150.79|10150.79|0
1652168610000|2022-05-10 07:43:30|10152.19|10152.19|10152.65|10152.65|10152.65|10152.65|10152.19|10152.19|0
1652168620000|2022-05-10 07:43:40|10151.71|10151.71|10150.76|10150.76|10151.71|10151.71|10150.76|10150.76|0
1652168630000|2022-05-10 07:43:50|10149.82|10149.82|10147.45|10147.45|10149.82|10149.82|10147.45|10147.45|0
1652168640000|2022-05-10 07:44:00|10148.4|10148.4|10147.42|10147.42|10148.4|10148.4|10147.42|10147.42|0
1652168650000|2022-05-10 07:44:10|10146.44|10146.44|10146.92|10146.92|10146.92|10146.92|10146.44|10146.44|0
1652168660000|2022-05-10 07:44:20|10147.86|10147.86|10151.23|10151.23|10151.6|10151.6|10147.86|10147.86|0
1652168670000|2022-05-10 07:44:30|10151.39|10151.39|10151.18|10151.18|10151.39|10151.39|10151.18|10151.18|0
1652168680000|2022-05-10 07:44:40|10151.53|10151.53|10151.53|10151.53|10151.53|10151.53|10151.53|10151.53|0
1652168690000|2022-05-10 07:44:50|10151.36|10151.36|10150.39|10150.39|10151.36|10151.36|10150.39|10150.39|0
1652168700000|2022-05-10 07:45:00|10149.91|10149.91|10150.6|10150.6|10150.6|10150.6|10149.91|10149.91|0
1652168710000|2022-05-10 07:45:10|10149.8|10149.8|10149.8|10149.8|10149.8|10149.8|10149.8|10149.8|0
1652168720000|2022-05-10 07:45:20|10149.33|10149.33|10149.33|10149.33|10149.33|10149.33|10149.33|10149.33|0
1652168730000|2022-05-10 07:45:30|10149.8|10149.8|10151.3|10151.3|10151.3|10151.3|10149.8|10149.8|0
1652168740000|2022-05-10 07:45:40|10151.65|10151.65|10151.76|10151.76|10151.76|10151.76|10151.65|10151.65|0
1652168760000|2022-05-10 07:46:00|10151.29|10151.29|10151.17|10151.17|10151.29|10151.29|10151.17|10151.17|0
1652168770000|2022-05-10 07:46:10|10150.91|10150.91|10148.48|10148.48|10150.91|10150.91|10148.48|10148.48|0
1652168780000|2022-05-10 07:46:20|10147.27|10147.27|10146.36|10146.36|10147.27|10147.27|10145.41|10145.41|0
1652168790000|2022-05-10 07:46:30|10146.19|10146.19|10145.68|10145.68|10146.19|10146.19|10145.68|10145.68|0
1652168800000|2022-05-10 07:46:40|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|10146.02|0
1652168810000|2022-05-10 07:46:50|10146.23|10146.23|10146.63|10146.63|10146.63|10146.63|10146.23|10146.23|0
1652168820000|2022-05-10 07:47:00|10147.03|10147.03|10148.13|10148.13|10148.13|10148.13|10147.03|10147.03|0
1652168830000|2022-05-10 07:47:10|10148.61|10148.61|10148.52|10148.52|10148.61|10148.61|10148.13|10148.13|0
1652168850000|2022-05-10 07:47:30|10147.54|10147.54|10146.17|10146.17|10147.54|10147.54|10145.65|10145.65|0
1652168860000|2022-05-10 07:47:40|10144.21|10144.21|10143.64|10143.64|10144.61|10144.61|10143.64|10143.64|0
1652168870000|2022-05-10 07:47:50|10143.38|10143.38|10142.89|10142.89|10143.38|10143.38|10142.89|10142.89|0
1652168880000|2022-05-10 07:48:00|10141.91|10141.91|10141.78|10141.78|10142.03|10142.03|10141.51|10141.51|0
1652168890000|2022-05-10 07:48:10|10140.83|10140.83|10140.36|10140.36|10140.83|10140.83|10140.36|10140.36|0
1652168900000|2022-05-10 07:48:20|10140.83|10140.83|10140.01|10140.01|10140.99|10140.99|10140.01|10140.01|0
1652168910000|2022-05-10 07:48:30|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|10139.32|0
1652168920000|2022-05-10 07:48:40|10140.5|10140.5|10142.59|10142.59|10142.59|10142.59|10140.5|10140.5|0
1652168930000|2022-05-10 07:48:50|10142.79|10142.79|10142.95|10142.95|10142.95|10142.95|10142.79|10142.79|0
1652168940000|2022-05-10 07:49:00|10142.56|10142.56|10141.08|10141.08|10142.56|10142.56|10141.08|10141.08|0
1652168950000|2022-05-10 07:49:10|10140.68|10140.68|10141.24|10141.24|10141.24|10141.24|10140.68|10140.68|0
1652168960000|2022-05-10 07:49:20|10141.31|10141.31|10142.29|10142.29|10142.29|10142.29|10141.31|10141.31|0
1652168970000|2022-05-10 07:49:30|10142.55|10142.55|10142.55|10142.55|10142.55|10142.55|10142.55|10142.55|0
1652168980000|2022-05-10 07:49:40|10142.34|10142.34|10142.34|10142.34|10142.34|10142.34|10142.34|10142.34|0
1652168990000|2022-05-10 07:49:50|10142.14|10142.14|10143.14|10143.14|10144.09|10144.09|10142.14|10142.14|0
1652169000000|2022-05-10 07:50:00|10143.62|10143.62|10144.55|10144.55|10145.27|10145.27|10143.62|10143.62|0
1652169010000|2022-05-10 07:50:10|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|0
1652169020000|2022-05-10 07:50:20|10145.7|10145.7|10145.7|10145.7|10145.7|10145.7|10145.7|10145.7|0
1652169030000|2022-05-10 07:50:30|10145.49|10145.49|10145.24|10145.24|10145.49|10145.49|10145.24|10145.24|0
1652169050000|2022-05-10 07:50:50|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|10145.71|0
1652169060000|2022-05-10 07:51:00|10145.24|10145.24|10145.24|10145.24|10145.24|10145.24|10145.24|10145.24|0
1652169070000|2022-05-10 07:51:10|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|10144.29|0
1652169080000|2022-05-10 07:51:20|10145.27|10145.27|10145.74|10145.74|10145.74|10145.74|10145.27|10145.27|0
1652169100000|2022-05-10 07:51:40|10145.34|10145.34|10145.34|10145.34|10145.34|10145.34|10145.34|10145.34|0
1652169110000|2022-05-10 07:51:50|10146.32|10146.32|10147.28|10147.28|10147.28|10147.28|10146.32|10146.32|0
1652169120000|2022-05-10 07:52:00|10147.69|10147.69|10147.61|10147.61|10147.69|10147.69|10147.61|10147.61|0
1652169140000|2022-05-10 07:52:20|10146.64|10146.64|10147.24|10147.24|10147.58|10147.58|10146.64|10146.64|0
1652169150000|2022-05-10 07:52:30|10146.26|10146.26|10145.74|10145.74|10146.26|10146.26|10145.74|10145.74|0
1652169160000|2022-05-10 07:52:40|10146.26|10146.26|10146.38|10146.38|10146.78|10146.78|10146.26|10146.26|0
1652169170000|2022-05-10 07:52:50|10146.3|10146.3|10146.3|10146.3|10146.3|10146.3|10146.3|10146.3|0
1652169180000|2022-05-10 07:53:00|10145.95|10145.95|10144.96|10144.96|10145.95|10145.95|10144.96|10144.96|0
1652169190000|2022-05-10 07:53:10|10144.49|10144.49|10144.4|10144.4|10144.66|10144.66|10144.4|10144.4|0
1652169200000|2022-05-10 07:53:20|10145.35|10145.35|10145.35|10145.35|10145.35|10145.35|10145.35|10145.35|0
1652169210000|2022-05-10 07:53:30|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|10144.4|0
1652169220000|2022-05-10 07:53:40|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|0
1652169230000|2022-05-10 07:53:50|10142.98|10142.98|10137.92|10137.92|10142.98|10142.98|10135.75|10135.75|0
1652169240000|2022-05-10 07:54:00|10138.52|10138.52|10137.06|10137.06|10138.52|10138.52|10137.06|10137.06|0
1652169250000|2022-05-10 07:54:10|10137.53|10137.53|10139.99|10139.99|10139.99|10139.99|10137.06|10137.06|0
1652169260000|2022-05-10 07:54:20|10140.46|10140.46|10139.99|10139.99|10140.46|10140.46|10139.99|10139.99|0
1652169270000|2022-05-10 07:54:30|10140.39|10140.39|10141.19|10141.19|10141.37|10141.37|10140.39|10140.39|0
1652169280000|2022-05-10 07:54:40|10140.72|10140.72|10141.91|10141.91|10141.91|10141.91|10140.72|10140.72|0
1652169290000|2022-05-10 07:54:50|10140.93|10140.93|10142.85|10142.85|10142.85|10142.85|10140.93|10140.93|0
1652169300000|2022-05-10 07:55:00|10141.67|10141.67|10140.88|10140.88|10141.67|10141.67|10140.02|10140.02|0
1652169310000|2022-05-10 07:55:10|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1652169320000|2022-05-10 07:55:20|10140.51|10140.51|10140.98|10140.98|10140.98|10140.98|10140.51|10140.51|0
1652169330000|2022-05-10 07:55:30|10140.04|10140.04|10138.62|10138.62|10140.04|10140.04|10138.62|10138.62|0
1652169340000|2022-05-10 07:55:40|10138.83|10138.83|10139.79|10139.79|10140.19|10140.19|10138.83|10138.83|0
1652169350000|2022-05-10 07:55:50|10140.27|10140.27|10138.56|10138.56|10140.48|10140.48|10138.56|10138.56|0
1652169360000|2022-05-10 07:56:00|10138.09|10138.09|10140.8|10140.8|10140.8|10140.8|10137.62|10137.62|0
1652169370000|2022-05-10 07:56:10|10140.96|10140.96|10136.87|10136.87|10141.27|10141.27|10136.87|10136.87|0
1652169380000|2022-05-10 07:56:20|10135.89|10135.89|10135.89|10135.89|10135.89|10135.89|10135.89|10135.89|0
1652169390000|2022-05-10 07:56:30|10135.66|10135.66|10134.47|10134.47|10135.66|10135.66|10134.47|10134.47|0
1652169400000|2022-05-10 07:56:40|10134.35|10134.35|10134.24|10134.24|10134.35|10134.35|10134.24|10134.24|0
1652169410000|2022-05-10 07:56:50|10133.2|10133.2|10133.43|10133.43|10133.43|10133.43|10133.2|10133.2|0
1652169420000|2022-05-10 07:57:00|10132.64|10132.64|10132.56|10132.56|10132.64|10132.64|10132.56|10132.56|0
1652169440000|2022-05-10 07:57:20|10133.13|10133.13|10134.14|10134.14|10135.08|10135.08|10133.13|10133.13|0
1652169450000|2022-05-10 07:57:30|10135.12|10135.12|10136.29|10136.29|10136.29|10136.29|10135.12|10135.12|0
1652169460000|2022-05-10 07:57:40|10136.54|10136.54|10136.54|10136.54|10136.54|10136.54|10136.54|10136.54|0
1652169470000|2022-05-10 07:57:50|10137.02|10137.02|10136.76|10136.76|10137.23|10137.23|10136.76|10136.76|0
1652169480000|2022-05-10 07:58:00|10137.73|10137.73|10138.15|10138.15|10138.15|10138.15|10137.73|10137.73|0
1652169490000|2022-05-10 07:58:10|10137.68|10137.68|10137.4|10137.4|10137.68|10137.68|10137.28|10137.28|0
1652169500000|2022-05-10 07:58:20|10137.8|10137.8|10138.27|10138.27|10138.74|10138.74|10137.8|10137.8|0
1652169510000|2022-05-10 07:58:30|10137.8|10137.8|10137.8|10137.8|10138.74|10138.74|10137.8|10137.8|0
1652169520000|2022-05-10 07:58:40|10138.74|10138.74|10138.27|10138.27|10138.74|10138.74|10138.27|10138.27|0
1652169530000|2022-05-10 07:58:50|10137.93|10137.93|10137.66|10137.66|10137.93|10137.93|10137.45|10137.45|0
1652169540000|2022-05-10 07:59:00|10137.84|10137.84|10137.68|10137.68|10137.84|10137.84|10137.5|10137.5|0
1652169550000|2022-05-10 07:59:10|10138.15|10138.15|10137.28|10137.28|10138.15|10138.15|10137.28|10137.28|0
1652169580000|2022-05-10 07:59:40|10137.75|10137.75|10136.63|10136.63|10137.75|10137.75|10136.63|10136.63|0
1652169590000|2022-05-10 07:59:50|10136.86|10136.86|10137.33|10137.33|10137.8|10137.8|10135.88|10135.88|0
1652169600000|2022-05-10 08:00:00|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|10137.75|0
1652169610000|2022-05-10 08:00:10|10139.89|10139.89|10140.69|10140.69|10140.69|10140.69|10139.89|10139.89|0
1652169620000|2022-05-10 08:00:20|10140.29|10140.29|10139.56|10139.56|10140.29|10140.29|10139.31|10139.31|0
1652169630000|2022-05-10 08:00:30|10139.95|10139.95|10140.02|10140.02|10140.02|10140.02|10139.95|10139.95|0
1652169650000|2022-05-10 08:00:50|10139.55|10139.55|10139.55|10139.55|10139.55|10139.55|10139.55|10139.55|0
1652169660000|2022-05-10 08:01:00|10139.4|10139.4|10138.92|10138.92|10140.34|10140.34|10138.92|10138.92|0
1652169670000|2022-05-10 08:01:10|10139.4|10139.4|10139.17|10139.17|10139.64|10139.64|10138.69|10138.69|0
1652169680000|2022-05-10 08:01:20|10141.12|10141.12|10141.12|10141.12|10141.12|10141.12|10140.65|10140.65|0
1652169690000|2022-05-10 08:01:30|10140.65|10140.65|10140.97|10140.97|10140.97|10140.97|10140.49|10140.49|0
1652169700000|2022-05-10 08:01:40|10140.49|10140.49|10144.13|10144.13|10144.13|10144.13|10140.49|10140.49|0
1652169710000|2022-05-10 08:01:50|10144.24|10144.24|10145.9|10145.9|10145.9|10145.9|10144.24|10144.24|0
1652169720000|2022-05-10 08:02:00|10146.37|10146.37|10145.29|10145.29|10146.92|10146.92|10145.29|10145.29|0
1652169730000|2022-05-10 08:02:10|10145.04|10145.04|10145.68|10145.68|10146.93|10146.93|10145.04|10145.04|0
1652169750000|2022-05-10 08:02:30|10145.43|10145.43|10145.01|10145.01|10145.43|10145.43|10145.01|10145.01|0
1652169760000|2022-05-10 08:02:40|10145.78|10145.78|10145.38|10145.38|10145.78|10145.78|10145.38|10145.38|0
1652169770000|2022-05-10 08:02:50|10145.55|10145.55|10142.81|10142.81|10145.55|10145.55|10142.81|10142.81|0
1652169780000|2022-05-10 08:03:00|10143.01|10143.01|10141.64|10141.64|10143.01|10143.01|10141.64|10141.64|0
1652169800000|2022-05-10 08:03:20|10142.11|10142.11|10143.36|10143.36|10144.04|10144.04|10142.11|10142.11|0
1652169810000|2022-05-10 08:03:30|10143.5|10143.5|10141.54|10141.54|10143.5|10143.5|10141.54|10141.54|0
1652169820000|2022-05-10 08:03:40|10141.2|10141.2|10141.38|10141.38|10141.38|10141.38|10141.2|10141.2|0
1652169830000|2022-05-10 08:03:50|10141.33|10141.33|10139.54|10139.54|10141.33|10141.33|10139.54|10139.54|0
1652169840000|2022-05-10 08:04:00|10139.95|10139.95|10139.59|10139.59|10139.95|10139.95|10139.38|10139.38|0
1652169850000|2022-05-10 08:04:10|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|0
1652169860000|2022-05-10 08:04:20|10139.72|10139.72|10140.7|10140.7|10140.7|10140.7|10139.72|10139.72|0
1652169870000|2022-05-10 08:04:30|10141.1|10141.1|10142.4|10142.4|10142.87|10142.87|10141.1|10141.1|0
1652169880000|2022-05-10 08:04:40|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|0
1652169890000|2022-05-10 08:04:50|10143.55|10143.55|10144.58|10144.58|10144.58|10144.58|10143.55|10143.55|0
1652169910000|2022-05-10 08:05:10|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|10145.06|0
1652169920000|2022-05-10 08:05:20|10145.31|10145.31|10145.78|10145.78|10146.25|10146.25|10145.31|10145.31|0
1652169930000|2022-05-10 08:05:30|10146.76|10146.76|10147.9|10147.9|10148.07|10148.07|10146.76|10146.76|0
1652169940000|2022-05-10 08:05:40|10148.38|10148.38|10148.61|10148.61|10149.08|10149.08|10148.38|10148.38|0
1652169950000|2022-05-10 08:05:50|10148.26|10148.26|10147.28|10147.28|10148.26|10148.26|10147.28|10147.28|0
1652169960000|2022-05-10 08:06:00|10146.89|10146.89|10143.94|10143.94|10146.89|10146.89|10143.94|10143.94|0
1652169970000|2022-05-10 08:06:10|10144.11|10144.11|10143.86|10143.86|10144.11|10144.11|10143.86|10143.86|0
1652169980000|2022-05-10 08:06:20|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|0
1652169990000|2022-05-10 08:06:30|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|10144.1|0
1652170000000|2022-05-10 08:06:40|10146.06|10146.06|10146|10146|10146.6|10146.6|10145.58|10145.58|0
1652170010000|2022-05-10 08:06:50|10145.87|10145.87|10144.89|10144.89|10145.87|10145.87|10144.89|10144.89|0
1652170020000|2022-05-10 08:07:00|10145.87|10145.87|10149.05|10149.05|10149.05|10149.05|10145.87|10145.87|0
1652170030000|2022-05-10 08:07:10|10149.57|10149.57|10149.52|10149.52|10149.65|10149.65|10149.52|10149.52|0
1652170060000|2022-05-10 08:07:40|10149.68|10149.68|10152.11|10152.11|10152.11|10152.11|10149.21|10149.21|0
1652170070000|2022-05-10 08:07:50|10152.97|10152.97|10154.77|10154.77|10154.77|10154.77|10152.97|10152.97|0
1652170080000|2022-05-10 08:08:00|10154.98|10154.98|10155.96|10155.96|10155.96|10155.96|10154.98|10154.98|0
1652170090000|2022-05-10 08:08:10|10156.08|10156.08|10155.85|10155.85|10156.44|10156.44|10155.1|10155.1|0
1652170100000|2022-05-10 08:08:20|10155.93|10155.93|10155.33|10155.33|10156.52|10156.52|10155.33|10155.33|0
1652170110000|2022-05-10 08:08:30|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|10155.73|0
1652170120000|2022-05-10 08:08:40|10155.61|10155.61|10159.45|10159.45|10159.45|10159.45|10155.61|10155.61|0
1652170130000|2022-05-10 08:08:50|10159.56|10159.56|10158.75|10158.75|10159.73|10159.73|10158.75|10158.75|0
1652170140000|2022-05-10 08:09:00|10158.73|10158.73|10158.8|10158.8|10158.89|10158.89|10158.73|10158.73|0
1652170160000|2022-05-10 08:09:20|10158.67|10158.67|10159.19|10159.19|10159.19|10159.19|10158.67|10158.67|0
1652170170000|2022-05-10 08:09:30|10160.17|10160.17|10160.17|10160.17|10160.17|10160.17|10160.17|10160.17|0
1652170180000|2022-05-10 08:09:40|10160.78|10160.78|10162.23|10162.23|10162.23|10162.23|10160.78|10160.78|0
1652170190000|2022-05-10 08:09:50|10162.36|10162.36|10166.5|10166.5|10166.5|10166.5|10162.36|10162.36|0
1652170200000|2022-05-10 08:10:00|10167.44|10167.44|10168.97|10168.97|10168.97|10168.97|10167.44|10167.44|0
1652170210000|2022-05-10 08:10:10|10170.93|10170.93|10170.93|10170.93|10170.93|10170.93|10169.95|10169.95|0
1652170230000|2022-05-10 08:10:30|10170.77|10170.77|10170.77|10170.77|10170.77|10170.77|10170.77|10170.77|0
1652170240000|2022-05-10 08:10:40|10169.58|10169.58|10170.76|10170.76|10170.76|10170.76|10169.58|10169.58|0
1652170250000|2022-05-10 08:10:50|10171.74|10171.74|10171.82|10171.82|10171.82|10171.82|10171.74|10171.74|0
1652170260000|2022-05-10 08:11:00|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|0
1652170270000|2022-05-10 08:11:10|10172.85|10172.85|10172.85|10172.85|10172.85|10172.85|10172.85|10172.85|0
1652170290000|2022-05-10 08:11:30|10173.24|10173.24|10173.24|10173.24|10173.24|10173.24|10173.24|10173.24|0
1652170310000|2022-05-10 08:11:50|10173.04|10173.04|10173.04|10173.04|10173.04|10173.04|10173.04|10173.04|0
1652170340000|2022-05-10 08:12:20|10173.29|10173.29|10173.04|10173.04|10173.29|10173.29|10173.04|10173.04|0
1652170350000|2022-05-10 08:12:30|10172.69|10172.69|10173.66|10173.66|10173.66|10173.66|10172.69|10172.69|0
1652170360000|2022-05-10 08:12:40|10172.69|10172.69|10171.21|10171.21|10172.69|10172.69|10171.04|10171.04|0
1652170370000|2022-05-10 08:12:50|10170.23|10170.23|10169.39|10169.39|10170.23|10170.23|10169.36|10169.36|0
1652170380000|2022-05-10 08:13:00|10168.45|10168.45|10167.74|10167.74|10168.45|10168.45|10167.74|10167.74|0
1652170390000|2022-05-10 08:13:10|10167.27|10167.27|10166.87|10166.87|10167.27|10167.27|10166.87|10166.87|0
1652170400000|2022-05-10 08:13:20|10166.07|10166.07|10165.57|10165.57|10166.07|10166.07|10165.57|10165.57|0
1652170410000|2022-05-10 08:13:30|10166.04|10166.04|10165.09|10165.09|10166.04|10166.04|10165.09|10165.09|0
1652170420000|2022-05-10 08:13:40|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1652170430000|2022-05-10 08:13:50|10163.64|10163.64|10163|10163|10163.64|10163.64|10163|10163|0
1652170440000|2022-05-10 08:14:00|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|0
1652170450000|2022-05-10 08:14:10|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|0
1652170460000|2022-05-10 08:14:20|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|0
1652170470000|2022-05-10 08:14:30|10164.95|10164.95|10165|10165|10165|10165|10164.53|10164.53|0
1652170480000|2022-05-10 08:14:40|10164.06|10164.06|10164.06|10164.06|10164.06|10164.06|10164.06|10164.06|0
1652170490000|2022-05-10 08:14:50|10163.26|10163.26|10161.36|10161.36|10163.26|10163.26|10161.36|10161.36|0
1652170500000|2022-05-10 08:15:00|10161.53|10161.53|10161.58|10161.58|10161.7|10161.7|10161.53|10161.53|0
1652170510000|2022-05-10 08:15:10|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|10161.11|0
1652170520000|2022-05-10 08:15:20|10161.63|10161.63|10161.24|10161.24|10161.75|10161.75|10160.77|10160.77|0
1652170530000|2022-05-10 08:15:30|10160.77|10160.77|10161.24|10161.24|10161.24|10161.24|10160.77|10160.77|0
1652170540000|2022-05-10 08:15:40|10161.09|10161.09|10160.62|10160.62|10161.09|10161.09|10160.62|10160.62|0
1652170550000|2022-05-10 08:15:50|10160.54|10160.54|10160.07|10160.07|10160.54|10160.54|10159.59|10159.59|0
1652170560000|2022-05-10 08:16:00|10159.59|10159.59|10160.82|10160.82|10161.55|10161.55|10159.59|10159.59|0
1652170570000|2022-05-10 08:16:10|10161.79|10161.79|10163.2|10163.2|10163.2|10163.2|10161.56|10161.56|0
1652170580000|2022-05-10 08:16:20|10163.31|10163.31|10162.49|10162.49|10163.36|10163.36|10162.49|10162.49|0
1652170590000|2022-05-10 08:16:30|10162.96|10162.96|10161.25|10161.25|10163.94|10163.94|10161.25|10161.25|0
1652170600000|2022-05-10 08:16:40|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|10161.33|0
1652170610000|2022-05-10 08:16:50|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|10161.84|0
1652170630000|2022-05-10 08:17:10|10161.45|10161.45|10161.6|10161.6|10161.6|10161.6|10160.65|10160.65|0
1652170640000|2022-05-10 08:17:20|10162.07|10162.07|10162.28|10162.28|10162.28|10162.28|10162.07|10162.07|0
1652170670000|2022-05-10 08:17:50|10161.81|10161.81|10161.69|10161.69|10161.81|10161.81|10161.69|10161.69|0
1652170680000|2022-05-10 08:18:00|10162.67|10162.67|10163.62|10163.62|10163.62|10163.62|10162.67|10162.67|0
1652170690000|2022-05-10 08:18:10|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|10163.73|0
1652170700000|2022-05-10 08:18:20|10163.94|10163.94|10164.2|10164.2|10164.2|10164.2|10163.94|10163.94|0
1652170710000|2022-05-10 08:18:30|10163.8|10163.8|10164.13|10164.13|10164.13|10164.13|10163.8|10163.8|0
1652170740000|2022-05-10 08:19:00|10163.66|10163.66|10163.86|10163.86|10163.86|10163.86|10163.66|10163.66|0
1652170750000|2022-05-10 08:19:10|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|10164.11|0
1652170760000|2022-05-10 08:19:20|10164.51|10164.51|10163.72|10163.72|10164.51|10164.51|10163.72|10163.72|0
1652170770000|2022-05-10 08:19:30|10164.19|10164.19|10165.4|10165.4|10165.4|10165.4|10164.19|10164.19|0
1652170780000|2022-05-10 08:19:40|10165|10165|10165|10165|10165|10165|10165|10165|0
1652170790000|2022-05-10 08:19:50|10165.05|10165.05|10167.23|10167.23|10168.21|10168.21|10165.05|10165.05|0
1652170800000|2022-05-10 08:20:00|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|0
1652170810000|2022-05-10 08:20:10|10167.05|10167.05|10168.15|10168.15|10168.15|10168.15|10167.05|10167.05|0
1652170820000|2022-05-10 08:20:20|10167.68|10167.68|10168.93|10168.93|10168.93|10168.93|10167.68|10167.68|0
1652170830000|2022-05-10 08:20:30|10169.28|10169.28|10169.28|10169.28|10169.28|10169.28|10169.28|10169.28|0
1652170840000|2022-05-10 08:20:40|10169.75|10169.75|10168.78|10168.78|10169.75|10169.75|10168.78|10168.78|0
1652170850000|2022-05-10 08:20:50|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|10169.25|0
1652170860000|2022-05-10 08:21:00|10169.17|10169.17|10169.02|10169.02|10169.17|10169.17|10169.02|10169.02|0
1652170870000|2022-05-10 08:21:10|10169.19|10169.19|10168.86|10168.86|10169.19|10169.19|10168.86|10168.86|0
1652170880000|2022-05-10 08:21:20|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|10169.02|0
1652170890000|2022-05-10 08:21:30|10169.99|10169.99|10169.33|10169.33|10169.99|10169.99|10169.33|10169.33|0
1652170900000|2022-05-10 08:21:40|10169.12|10169.12|10168.91|10168.91|10169.12|10169.12|10168.91|10168.91|0
1652170910000|2022-05-10 08:21:50|10168.45|10168.45|10167.07|10167.07|10168.45|10168.45|10167.07|10167.07|0
1652170920000|2022-05-10 08:22:00|10166.6|10166.6|10165.18|10165.18|10166.7|10166.7|10164.66|10164.66|0
1652170930000|2022-05-10 08:22:10|10164.7|10164.7|10162.66|10162.66|10165.22|10165.22|10162.66|10162.66|0
1652170940000|2022-05-10 08:22:20|10162.41|10162.41|10161.02|10161.02|10162.41|10162.41|10161.02|10161.02|0
1652170960000|2022-05-10 08:22:40|10161.49|10161.49|10163.44|10163.44|10163.44|10163.44|10161.49|10161.49|0
1652170980000|2022-05-10 08:23:00|10163.84|10163.84|10164.82|10164.82|10164.82|10164.82|10163.84|10163.84|0
1652170990000|2022-05-10 08:23:10|10164.58|10164.58|10164.7|10164.7|10164.7|10164.7|10164.58|10164.58|0
1652171000000|2022-05-10 08:23:20|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|10164.93|0
1652171010000|2022-05-10 08:23:30|10166.25|10166.25|10166.25|10166.25|10166.25|10166.25|10166.25|10166.25|0
1652171020000|2022-05-10 08:23:40|10165.86|10165.86|10166.69|10166.69|10166.69|10166.69|10165.51|10165.51|0
1652171030000|2022-05-10 08:23:50|10166.77|10166.77|10167.57|10167.57|10167.57|10167.57|10166.44|10166.44|0
1652171040000|2022-05-10 08:24:00|10167.78|10167.78|10167.78|10167.78|10167.78|10167.78|10167.78|10167.78|0
1652171050000|2022-05-10 08:24:10|10167.09|10167.09|10166.73|10166.73|10167.09|10167.09|10166.62|10166.62|0
1652171060000|2022-05-10 08:24:20|10167.21|10167.21|10167.61|10167.61|10167.61|10167.61|10167.21|10167.21|0
1652171090000|2022-05-10 08:24:50|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|10167.37|0
1652171100000|2022-05-10 08:25:00|10167.49|10167.49|10166.92|10166.92|10167.66|10167.66|10166.51|10166.51|0
1652171110000|2022-05-10 08:25:10|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|10166.74|0
1652171120000|2022-05-10 08:25:20|10166.49|10166.49|10166.34|10166.34|10166.49|10166.49|10166.34|10166.34|0
1652171130000|2022-05-10 08:25:30|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|0
1652171140000|2022-05-10 08:25:40|10165.96|10165.96|10164.58|10164.58|10166.03|10166.03|10164.58|10164.58|0
1652171150000|2022-05-10 08:25:50|10164.38|10164.38|10165.06|10165.06|10165.06|10165.06|10164.38|10164.38|0
1652171160000|2022-05-10 08:26:00|10166.62|10166.62|10167.09|10167.09|10167.09|10167.09|10166.62|10166.62|0
1652171170000|2022-05-10 08:26:10|10167.22|10167.22|10166.69|10166.69|10167.22|10167.22|10166.69|10166.69|0
1652171180000|2022-05-10 08:26:20|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|10167.16|0
1652171190000|2022-05-10 08:26:30|10167.08|10167.08|10167.08|10167.08|10167.08|10167.08|10167.08|10167.08|0
1652171200000|2022-05-10 08:26:40|10166.69|10166.69|10166.29|10166.29|10166.69|10166.69|10166.29|10166.29|0
1652171210000|2022-05-10 08:26:50|10165.31|10165.31|10165.2|10165.2|10165.31|10165.31|10165.2|10165.2|0
1652171220000|2022-05-10 08:27:00|10165.27|10165.27|10165.76|10165.76|10165.76|10165.76|10164.71|10164.71|0
1652171230000|2022-05-10 08:27:10|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|10165.36|0
1652171240000|2022-05-10 08:27:20|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|10164.97|0
1652171250000|2022-05-10 08:27:30|10165.94|10165.94|10165.94|10165.94|10165.94|10165.94|10165.94|10165.94|0
1652171260000|2022-05-10 08:27:40|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|10166.42|0
1652171270000|2022-05-10 08:27:50|10166.89|10166.89|10167.23|10167.23|10167.23|10167.23|10166.89|10166.89|0
1652171280000|2022-05-10 08:28:00|10168.21|10168.21|10169.07|10169.07|10169.19|10169.19|10168.21|10168.21|0
1652171290000|2022-05-10 08:28:10|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|0
1652171300000|2022-05-10 08:28:20|10166.65|10166.65|10164.93|10164.93|10166.65|10166.65|10164.93|10164.93|0
1652171320000|2022-05-10 08:28:40|10164.58|10164.58|10162.99|10162.99|10164.58|10164.58|10162.99|10162.99|0
1652171330000|2022-05-10 08:28:50|10163.68|10163.68|10163.7|10163.7|10163.7|10163.7|10163.49|10163.49|0
1652171340000|2022-05-10 08:29:00|10163.22|10163.22|10162.96|10162.96|10163.69|10163.69|10162.96|10162.96|0
1652171350000|2022-05-10 08:29:10|10162.88|10162.88|10162.33|10162.33|10162.88|10162.88|10162.33|10162.33|0
1652171360000|2022-05-10 08:29:20|10162.81|10162.81|10162.33|10162.33|10162.81|10162.81|10162.33|10162.33|0
1652171370000|2022-05-10 08:29:30|10162.03|10162.03|10162.03|10162.03|10162.03|10162.03|10162.03|10162.03|0
1652171390000|2022-05-10 08:29:50|10161.05|10161.05|10161.05|10161.05|10161.05|10161.05|10161.05|10161.05|0
1652171400000|2022-05-10 08:30:00|10162.47|10162.47|10161.65|10161.65|10162.47|10162.47|10161.65|10161.65|0
1652171410000|2022-05-10 08:30:10|10161.9|10161.9|10162.94|10162.94|10163.04|10163.04|10161.9|10161.9|0
1652171420000|2022-05-10 08:30:20|10162.68|10162.68|10163.51|10163.51|10164.49|10164.49|10162.68|10162.68|0
1652171430000|2022-05-10 08:30:30|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|0
1652171440000|2022-05-10 08:30:40|10160.75|10160.75|10160.35|10160.35|10160.75|10160.75|10160.35|10160.35|0
1652171450000|2022-05-10 08:30:50|10160.18|10160.18|10160.18|10160.18|10160.18|10160.18|10160.18|10160.18|0
1652171470000|2022-05-10 08:31:10|10161.16|10161.16|10160.99|10160.99|10161.41|10161.41|10160.99|10160.99|0
1652171480000|2022-05-10 08:31:20|10161.24|10161.24|10161.08|10161.08|10161.24|10161.24|10160.56|10160.56|0
1652171490000|2022-05-10 08:31:30|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|0
1652171500000|2022-05-10 08:31:40|10161.88|10161.88|10165.08|10165.08|10165.08|10165.08|10161.88|10161.88|0
1652171510000|2022-05-10 08:31:50|10164.13|10164.13|10164.13|10164.13|10164.13|10164.13|10164.13|10164.13|0
1652171520000|2022-05-10 08:32:00|10163.66|10163.66|10161.94|10161.94|10163.66|10163.66|10161.94|10161.94|0
1652171530000|2022-05-10 08:32:10|10161.82|10161.82|10161.35|10161.35|10161.82|10161.82|10161.35|10161.35|0
1652171550000|2022-05-10 08:32:30|10162.77|10162.77|10162.29|10162.29|10162.77|10162.77|10162.29|10162.29|0
1652171560000|2022-05-10 08:32:40|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|0
1652171580000|2022-05-10 08:33:00|10162.29|10162.29|10162.14|10162.14|10162.29|10162.29|10162.14|10162.14|0
1652171590000|2022-05-10 08:33:10|10161.67|10161.67|10161.86|10161.86|10161.86|10161.86|10161.67|10161.67|0
1652171600000|2022-05-10 08:33:20|10162.06|10162.06|10163.44|10163.44|10163.44|10163.44|10162.06|10162.06|0
1652171610000|2022-05-10 08:33:30|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|10163.04|0
1652171620000|2022-05-10 08:33:40|10162.57|10162.57|10162.57|10162.57|10162.57|10162.57|10162.57|10162.57|0
1652171630000|2022-05-10 08:33:50|10162.45|10162.45|10161.26|10161.26|10162.45|10162.45|10161.26|10161.26|0
1652171640000|2022-05-10 08:34:00|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|10161.15|0
1652171650000|2022-05-10 08:34:10|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1652171660000|2022-05-10 08:34:20|10160.78|10160.78|10156.97|10156.97|10160.78|10160.78|10155.88|10155.88|0
1652171670000|2022-05-10 08:34:30|10157.66|10157.66|10156.67|10156.67|10157.66|10157.66|10156.67|10156.67|0
1652171680000|2022-05-10 08:34:40|10156.88|10156.88|10156.88|10156.88|10156.88|10156.88|10156.88|10156.88|0
1652171690000|2022-05-10 08:34:50|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|10157.13|0
1652171700000|2022-05-10 08:35:00|10156.88|10156.88|10155.62|10155.62|10156.88|10156.88|10155.62|10155.62|0
1652171710000|2022-05-10 08:35:10|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|0
1652171720000|2022-05-10 08:35:20|10156.49|10156.49|10158.46|10158.46|10158.7|10158.7|10156.49|10156.49|0
1652171730000|2022-05-10 08:35:30|10158.06|10158.06|10158.18|10158.18|10158.18|10158.18|10157.83|10157.83|0
1652171750000|2022-05-10 08:35:50|10158.1|10158.1|10157.98|10157.98|10158.1|10158.1|10157.75|10157.75|0
1652171760000|2022-05-10 08:36:00|10157.91|10157.91|10157.91|10157.91|10157.91|10157.91|10157.91|10157.91|0
1652171770000|2022-05-10 08:36:10|10157.73|10157.73|10157.56|10157.56|10157.73|10157.73|10157.56|10157.56|0
1652171780000|2022-05-10 08:36:20|10157.77|10157.77|10158.7|10158.7|10158.7|10158.7|10157.77|10157.77|0
1652171800000|2022-05-10 08:36:40|10157.76|10157.76|10157.76|10157.76|10157.76|10157.76|10157.76|10157.76|0
1652171810000|2022-05-10 08:36:50|10158.23|10158.23|10158.23|10158.23|10158.23|10158.23|10158.23|10158.23|0
1652171820000|2022-05-10 08:37:00|10157.76|10157.76|10157.87|10157.87|10157.87|10157.87|10157.76|10157.76|0
1652171850000|2022-05-10 08:37:30|10159.77|10159.77|10161.42|10161.42|10161.42|10161.42|10159.77|10159.77|0
1652171860000|2022-05-10 08:37:40|10161.59|10161.59|10162.07|10162.07|10162.47|10162.47|10161.59|10161.59|0
1652171870000|2022-05-10 08:37:50|10162.3|10162.3|10162.99|10162.99|10162.99|10162.99|10162.3|10162.3|0
1652171880000|2022-05-10 08:38:00|10162.76|10162.76|10163.16|10163.16|10163.16|10163.16|10162.76|10162.76|0
1652171900000|2022-05-10 08:38:20|10164.02|10164.02|10164.61|10164.61|10164.61|10164.61|10164.02|10164.02|0
1652171920000|2022-05-10 08:38:40|10166.5|10166.5|10165.56|10165.56|10167.45|10167.45|10165.56|10165.56|0
1652171930000|2022-05-10 08:38:50|10166.53|10166.53|10165.74|10165.74|10166.53|10166.53|10165.74|10165.74|0
1652171950000|2022-05-10 08:39:10|10164.76|10164.76|10164.34|10164.34|10164.76|10164.76|10164.34|10164.34|0
1652171960000|2022-05-10 08:39:20|10164.19|10164.19|10162.74|10162.74|10164.19|10164.19|10162.74|10162.74|0
1652171970000|2022-05-10 08:39:30|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|10163.21|0
1652171990000|2022-05-10 08:39:50|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|10163.68|0
1652172010000|2022-05-10 08:40:10|10163.28|10163.28|10163.07|10163.07|10163.28|10163.28|10163.07|10163.07|0
1652172020000|2022-05-10 08:40:20|10162.82|10162.82|10162.27|10162.27|10162.82|10162.82|10161.67|10161.67|0
1652172030000|2022-05-10 08:40:30|10161.85|10161.85|10161.85|10161.85|10161.85|10161.85|10161.85|10161.85|0
1652172040000|2022-05-10 08:40:40|10161.05|10161.05|10161.16|10161.16|10161.39|10161.39|10160.88|10160.88|0
1652172050000|2022-05-10 08:40:50|10161.51|10161.51|10160.93|10160.93|10161.51|10161.51|10160.93|10160.93|0
1652172070000|2022-05-10 08:41:10|10160.73|10160.73|10158.07|10158.07|10160.73|10160.73|10158.07|10158.07|0
1652172080000|2022-05-10 08:41:20|10158.09|10158.09|10155.03|10155.03|10158.09|10158.09|10155.03|10155.03|0
1652172110000|2022-05-10 08:41:50|10154.56|10154.56|10154.56|10154.56|10154.56|10154.56|10154.56|10154.56|0
1652172150000|2022-05-10 08:42:30|10154.09|10154.09|10152.5|10152.5|10154.09|10154.09|10152.5|10152.5|0
1652172160000|2022-05-10 08:42:40|10152.36|10152.36|10151.53|10151.53|10152.36|10152.36|10151.53|10151.53|0
1652172170000|2022-05-10 08:42:50|10151.68|10151.68|10151.38|10151.38|10151.68|10151.68|10151.38|10151.38|0
1652172180000|2022-05-10 08:43:00|10151.59|10151.59|10152.07|10152.07|10152.07|10152.07|10151.59|10151.59|0
1652172190000|2022-05-10 08:43:10|10151.81|10151.81|10151.66|10151.66|10152.07|10152.07|10151.66|10151.66|0
1652172220000|2022-05-10 08:43:40|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1652172230000|2022-05-10 08:43:50|10151.05|10151.05|10151.05|10151.05|10151.05|10151.05|10151.05|10151.05|0
1652172240000|2022-05-10 08:44:00|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|10150.07|0
1652172250000|2022-05-10 08:44:10|10149.86|10149.86|10149.86|10149.86|10149.86|10149.86|10149.86|10149.86|0
1652172270000|2022-05-10 08:44:30|10149.73|10149.73|10148.66|10148.66|10149.73|10149.73|10148.66|10148.66|0
1652172280000|2022-05-10 08:44:40|10148.64|10148.64|10148.22|10148.22|10148.64|10148.64|10148.22|10148.22|0
1652172290000|2022-05-10 08:44:50|10148.45|10148.45|10148.48|10148.48|10148.68|10148.68|10148.45|10148.45|0
1652172300000|2022-05-10 08:45:00|10148.18|10148.18|10149.12|10149.12|10149.12|10149.12|10148.18|10148.18|0
1652172310000|2022-05-10 08:45:10|10148.65|10148.65|10147.99|10147.99|10149.63|10149.63|10147.99|10147.99|0
1652172320000|2022-05-10 08:45:20|10147.6|10147.6|10145.63|10145.63|10147.6|10147.6|10145.63|10145.63|0
1652172330000|2022-05-10 08:45:30|10145.13|10145.13|10144.88|10144.88|10145.13|10145.13|10144.88|10144.88|0
1652172340000|2022-05-10 08:45:40|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|0
1652172350000|2022-05-10 08:45:50|10144.29|10144.29|10143.04|10143.04|10144.29|10144.29|10143.04|10143.04|0
1652172360000|2022-05-10 08:46:00|10143.43|10143.43|10141.66|10141.66|10143.43|10143.43|10141.66|10141.66|0
1652172370000|2022-05-10 08:46:10|10140.9|10140.9|10140.9|10140.9|10140.9|10140.9|10140.9|10140.9|0
1652172390000|2022-05-10 08:46:30|10140.83|10140.83|10141.84|10141.84|10142.01|10142.01|10140.83|10140.83|0
1652172400000|2022-05-10 08:46:40|10141.36|10141.36|10141.36|10141.36|10141.36|10141.36|10141.36|10141.36|0
1652172410000|2022-05-10 08:46:50|10140.86|10140.86|10140.16|10140.16|10141.19|10141.19|10140.16|10140.16|0
1652172420000|2022-05-10 08:47:00|10140.31|10140.31|10140.78|10140.78|10140.78|10140.78|10140.31|10140.31|0
1652172430000|2022-05-10 08:47:10|10140.99|10140.99|10140.52|10140.52|10140.99|10140.99|10140.52|10140.52|0
1652172440000|2022-05-10 08:47:20|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|10141.21|0
1652172450000|2022-05-10 08:47:30|10141.11|10141.11|10140.64|10140.64|10141.11|10141.11|10140.13|10140.13|0
1652172460000|2022-05-10 08:47:40|10140.17|10140.17|10140.14|10140.14|10140.17|10140.17|10140.04|10140.04|0
1652172470000|2022-05-10 08:47:50|10140.1|10140.1|10140.5|10140.5|10140.5|10140.5|10140.1|10140.1|0
1652172480000|2022-05-10 08:48:00|10140.6|10140.6|10142.99|10142.99|10142.99|10142.99|10140.6|10140.6|0
1652172490000|2022-05-10 08:48:10|10143.4|10143.4|10143.65|10143.65|10143.65|10143.65|10143.4|10143.4|0
1652172500000|2022-05-10 08:48:20|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10143.92|10143.92|0
1652172510000|2022-05-10 08:48:30|10145.1|10145.1|10145.49|10145.49|10145.49|10145.49|10145.1|10145.1|0
1652172520000|2022-05-10 08:48:40|10145.02|10145.02|10143.65|10143.65|10145.02|10145.02|10143.65|10143.65|0
1652172530000|2022-05-10 08:48:50|10143.17|10143.17|10142.25|10142.25|10143.17|10143.17|10142.25|10142.25|0
1652172540000|2022-05-10 08:49:00|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|0
1652172550000|2022-05-10 08:49:10|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|10143.06|0
1652172560000|2022-05-10 08:49:20|10142.28|10142.28|10143.12|10143.12|10143.12|10143.12|10142.28|10142.28|0
1652172570000|2022-05-10 08:49:30|10143.6|10143.6|10144.07|10144.07|10144.07|10144.07|10143.6|10143.6|0
1652172580000|2022-05-10 08:49:40|10143.82|10143.82|10143.82|10143.82|10143.82|10143.82|10143.82|10143.82|0
1652172590000|2022-05-10 08:49:50|10143.35|10143.35|10143.11|10143.11|10143.35|10143.35|10143.11|10143.11|0
1652172600000|2022-05-10 08:50:00|10142.61|10142.61|10143.24|10143.24|10143.24|10143.24|10142.61|10142.61|0
1652172610000|2022-05-10 08:50:10|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|10143.5|0
1652172620000|2022-05-10 08:50:20|10143.89|10143.89|10142.62|10142.62|10143.89|10143.89|10142.62|10142.62|0
1652172640000|2022-05-10 08:50:40|10143.09|10143.09|10143.78|10143.78|10143.78|10143.78|10142.84|10142.84|0
1652172650000|2022-05-10 08:50:50|10143.99|10143.99|10143.82|10143.82|10143.99|10143.99|10143.82|10143.82|0
1652172670000|2022-05-10 08:51:10|10143.02|10143.02|10143.53|10143.53|10143.53|10143.53|10143.02|10143.02|0
1652172680000|2022-05-10 08:51:20|10142.21|10142.21|10142.44|10142.44|10142.44|10142.44|10142.04|10142.04|0
1652172700000|2022-05-10 08:51:40|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|0
1652172710000|2022-05-10 08:51:50|10144.86|10144.86|10144.86|10144.86|10144.86|10144.86|10144.86|10144.86|0
1652172730000|2022-05-10 08:52:10|10145.34|10145.34|10145.69|10145.69|10145.69|10145.69|10145.34|10145.34|0
1652172740000|2022-05-10 08:52:20|10146.08|10146.08|10145.61|10145.61|10146.08|10146.08|10145.61|10145.61|0
1652172750000|2022-05-10 08:52:30|10145.4|10145.4|10145.4|10145.4|10145.4|10145.4|10145.4|10145.4|0
1652172760000|2022-05-10 08:52:40|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|10145.17|0
1652172770000|2022-05-10 08:52:50|10145.22|10145.22|10145.62|10145.62|10145.62|10145.62|10145.22|10145.22|0
1652172780000|2022-05-10 08:53:00|10146.09|10146.09|10146.11|10146.11|10146.11|10146.11|10146.09|10146.09|0
1652172790000|2022-05-10 08:53:10|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|0
1652172800000|2022-05-10 08:53:20|10145.32|10145.32|10145.06|10145.06|10145.32|10145.32|10144.94|10144.94|0
1652172810000|2022-05-10 08:53:30|10144.94|10144.94|10144.82|10144.82|10144.94|10144.94|10144.82|10144.82|0
1652172820000|2022-05-10 08:53:40|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|10143.84|0
1652172840000|2022-05-10 08:54:00|10142.87|10142.87|10140.92|10140.92|10142.87|10142.87|10140.92|10140.92|0
1652172850000|2022-05-10 08:54:10|10140.5|10140.5|10140.5|10140.5|10140.5|10140.5|10140.5|10140.5|0
1652172860000|2022-05-10 08:54:20|10139.99|10139.99|10140.23|10140.23|10140.39|10140.39|10139.99|10139.99|0
1652172870000|2022-05-10 08:54:30|10139.04|10139.04|10138.64|10138.64|10139.04|10139.04|10138.41|10138.41|0
1652172880000|2022-05-10 08:54:40|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|0
1652172890000|2022-05-10 08:54:50|10136.48|10136.48|10134.8|10134.8|10136.48|10136.48|10134.8|10134.8|0
1652172900000|2022-05-10 08:55:00|10135.2|10135.2|10135.51|10135.51|10135.74|10135.74|10134.22|10134.22|0
1652172910000|2022-05-10 08:55:10|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|0
1652172920000|2022-05-10 08:55:20|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|0
1652172930000|2022-05-10 08:55:30|10135.54|10135.54|10135.54|10135.54|10135.54|10135.54|10135.54|10135.54|0
1652172940000|2022-05-10 08:55:40|10135.8|10135.8|10135.22|10135.22|10135.8|10135.8|10135.22|10135.22|0
1652172950000|2022-05-10 08:55:50|10135.29|10135.29|10134.97|10134.97|10135.29|10135.29|10134.97|10134.97|0
1652172960000|2022-05-10 08:56:00|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|0
1652172980000|2022-05-10 08:56:20|10134.97|10134.97|10135.11|10135.11|10135.11|10135.11|10134.97|10134.97|0
1652172990000|2022-05-10 08:56:30|10134.13|10134.13|10134.13|10134.13|10134.13|10134.13|10134.13|10134.13|0
1652173000000|2022-05-10 08:56:40|10133.66|10133.66|10133.66|10133.66|10133.66|10133.66|10133.66|10133.66|0
1652173010000|2022-05-10 08:56:50|10132.86|10132.86|10132.99|10132.99|10132.99|10132.99|10132.86|10132.86|0
1652173020000|2022-05-10 08:57:00|10133.79|10133.79|10133.39|10133.39|10133.79|10133.79|10133.39|10133.39|0
1652173030000|2022-05-10 08:57:10|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|10133.79|0
1652173040000|2022-05-10 08:57:20|10134.02|10134.02|10133.68|10133.68|10134.65|10134.65|10133.68|10133.68|0
1652173050000|2022-05-10 08:57:30|10133.75|10133.75|10133.99|10133.99|10133.99|10133.99|10133.75|10133.75|0
1652173060000|2022-05-10 08:57:40|10134.93|10134.93|10135.18|10135.18|10135.18|10135.18|10134.93|10134.93|0
1652173070000|2022-05-10 08:57:50|10135.43|10135.43|10135.91|10135.91|10135.91|10135.91|10135.43|10135.43|0
1652173090000|2022-05-10 08:58:10|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|10136.38|0
1652173120000|2022-05-10 08:58:40|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|0
1652173130000|2022-05-10 08:58:50|10136.24|10136.24|10138.29|10138.29|10138.29|10138.29|10136.12|10136.12|0
1652173140000|2022-05-10 08:59:00|10138.17|10138.17|10138.25|10138.25|10138.25|10138.25|10137.92|10137.92|0
1652173170000|2022-05-10 08:59:30|10138.15|10138.15|10137.95|10137.95|10138.55|10138.55|10137.95|10137.95|0
1652173180000|2022-05-10 08:59:40|10137.55|10137.55|10137.57|10137.57|10137.81|10137.81|10137.55|10137.55|0
1652173190000|2022-05-10 08:59:50|10137.07|10137.07|10136.48|10136.48|10137.07|10137.07|10136.48|10136.48|0
1652173200000|2022-05-10 09:00:00|10137.43|10137.43|10138.12|10138.12|10138.12|10138.12|10137.07|10137.07|0
1652173210000|2022-05-10 09:00:10|10138.23|10138.23|10139.65|10139.65|10139.65|10139.65|10138.23|10138.23|0
1652173220000|2022-05-10 09:00:20|10139.49|10139.49|10140.6|10140.6|10140.6|10140.6|10139.49|10139.49|0
1652173230000|2022-05-10 09:00:30|10140.13|10140.13|10140.6|10140.6|10140.6|10140.6|10140.13|10140.13|0
1652173240000|2022-05-10 09:00:40|10139.62|10139.62|10139.62|10139.62|10139.62|10139.62|10139.62|10139.62|0
1652173250000|2022-05-10 09:00:50|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|0
1652173260000|2022-05-10 09:01:00|10141.3|10141.3|10142.75|10142.75|10142.75|10142.75|10141.3|10141.3|0
1652173270000|2022-05-10 09:01:10|10143.9|10143.9|10144.06|10144.06|10144.06|10144.06|10143.9|10143.9|0
1652173290000|2022-05-10 09:01:30|10144.58|10144.58|10144.58|10144.58|10144.58|10144.58|10144.58|10144.58|0
1652173310000|2022-05-10 09:01:50|10143.78|10143.78|10142.83|10142.83|10143.78|10143.78|10142.83|10142.83|0
1652173330000|2022-05-10 09:02:10|10142.66|10142.66|10142.9|10142.9|10142.9|10142.9|10142.51|10142.51|0
1652173340000|2022-05-10 09:02:20|10142.65|10142.65|10142.39|10142.39|10142.65|10142.65|10142.39|10142.39|0
1652173350000|2022-05-10 09:02:30|10142.05|10142.05|10143|10143|10143|10143|10142.05|10142.05|0
1652173360000|2022-05-10 09:02:40|10142.52|10142.52|10142.52|10142.52|10142.52|10142.52|10142.52|10142.52|0
1652173400000|2022-05-10 09:03:20|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|0
1652173410000|2022-05-10 09:03:30|10143.48|10143.48|10143.21|10143.21|10144|10144|10143.21|10143.21|0
1652173420000|2022-05-10 09:03:40|10142.81|10142.81|10142.81|10142.81|10142.81|10142.81|10142.81|10142.81|0
1652173440000|2022-05-10 09:04:00|10142.34|10142.34|10141.52|10141.52|10142.34|10142.34|10141.36|10141.36|0
1652173450000|2022-05-10 09:04:10|10141.22|10141.22|10140.14|10140.14|10141.22|10141.22|10140.14|10140.14|0
1652173460000|2022-05-10 09:04:20|10139.89|10139.89|10135.71|10135.71|10139.89|10139.89|10135.71|10135.71|0
1652173480000|2022-05-10 09:04:40|10136.18|10136.18|10137.6|10137.6|10137.6|10137.6|10136.18|10136.18|0
1652173490000|2022-05-10 09:04:50|10136.66|10136.66|10136.43|10136.43|10136.66|10136.66|10136.43|10136.43|0
1652173500000|2022-05-10 09:05:00|10136.55|10136.55|10135.6|10135.6|10136.55|10136.55|10135.6|10135.6|0
1652173510000|2022-05-10 09:05:10|10135.81|10135.81|10136.21|10136.21|10136.21|10136.21|10135.81|10135.81|0
1652173520000|2022-05-10 09:05:20|10136.68|10136.68|10136.28|10136.28|10136.68|10136.68|10136.28|10136.28|0
1652173530000|2022-05-10 09:05:30|10136.07|10136.07|10136.07|10136.07|10136.07|10136.07|10136.07|10136.07|0
1652173540000|2022-05-10 09:05:40|10137.05|10137.05|10137.03|10137.03|10137.05|10137.05|10137.03|10137.03|0
1652173550000|2022-05-10 09:05:50|10136.78|10136.78|10136.78|10136.78|10136.78|10136.78|10136.78|10136.78|0
1652173560000|2022-05-10 09:06:00|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|0
1652173570000|2022-05-10 09:06:10|10137.12|10137.12|10138.1|10138.1|10138.1|10138.1|10137.12|10137.12|0
1652173580000|2022-05-10 09:06:20|10138.5|10138.5|10139.47|10139.47|10139.47|10139.47|10138.5|10138.5|0
1652173630000|2022-05-10 09:07:10|10139.72|10139.72|10141.3|10141.3|10141.3|10141.3|10139.72|10139.72|0
1652173640000|2022-05-10 09:07:20|10139.88|10139.88|10140.83|10140.83|10140.83|10140.83|10139.88|10139.88|0
1652173650000|2022-05-10 09:07:30|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|10141.81|0
1652173660000|2022-05-10 09:07:40|10140.83|10140.83|10141.75|10141.75|10141.75|10141.75|10140.83|10140.83|0
1652173670000|2022-05-10 09:07:50|10142|10142|10142.25|10142.25|10142.25|10142.25|10142|10142|0
1652173690000|2022-05-10 09:08:10|10142.48|10142.48|10142.63|10142.63|10142.63|10142.63|10142.32|10142.32|0
1652173700000|2022-05-10 09:08:20|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|10143.63|0
1652173710000|2022-05-10 09:08:30|10143.43|10143.43|10143.6|10143.6|10143.6|10143.6|10143.43|10143.43|0
1652173720000|2022-05-10 09:08:40|10143.79|10143.79|10144.3|10144.3|10144.3|10144.3|10143.79|10143.79|0
1652173730000|2022-05-10 09:08:50|10144.43|10144.43|10144.43|10144.43|10144.43|10144.43|10144.43|10144.43|0
1652173740000|2022-05-10 09:09:00|10144.66|10144.66|10145.73|10145.73|10145.73|10145.73|10144.66|10144.66|0
1652173760000|2022-05-10 09:09:20|10145.63|10145.63|10145.63|10145.63|10145.63|10145.63|10145.63|10145.63|0
1652173770000|2022-05-10 09:09:30|10145.16|10145.16|10145.76|10145.76|10145.76|10145.76|10145.16|10145.16|0
1652173780000|2022-05-10 09:09:40|10146.26|10146.26|10146.74|10146.74|10146.74|10146.74|10146.26|10146.26|0
1652173800000|2022-05-10 09:10:00|10146.35|10146.35|10146.42|10146.42|10146.42|10146.42|10145.95|10145.95|0
1652173810000|2022-05-10 09:10:10|10146.16|10146.16|10146.38|10146.38|10146.38|10146.38|10145.98|10145.98|0
1652173820000|2022-05-10 09:10:20|10146.63|10146.63|10146.63|10146.63|10146.63|10146.63|10146.63|10146.63|0
1652173830000|2022-05-10 09:10:30|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|0
1652173850000|2022-05-10 09:10:50|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|0
1652173860000|2022-05-10 09:11:00|10146.99|10146.99|10148.39|10148.39|10148.39|10148.39|10146.99|10146.99|0
1652173870000|2022-05-10 09:11:10|10150.22|10150.22|10150.22|10150.22|10150.22|10150.22|10150.22|10150.22|0
1652173880000|2022-05-10 09:11:20|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150|10150|0
1652173890000|2022-05-10 09:11:30|10150.79|10150.79|10151.27|10151.27|10151.27|10151.27|10150.79|10150.79|0
1652173900000|2022-05-10 09:11:40|10152.24|10152.24|10152.24|10152.24|10152.24|10152.24|10152.24|10152.24|0
1652173910000|2022-05-10 09:11:50|10153.22|10153.22|10154.2|10154.2|10154.2|10154.2|10153.22|10153.22|0
1652173920000|2022-05-10 09:12:00|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|10153.97|0
1652173930000|2022-05-10 09:12:10|10153.57|10153.57|10151.92|10151.92|10153.57|10153.57|10151.92|10151.92|0
1652173940000|2022-05-10 09:12:20|10152.39|10152.39|10154.04|10154.04|10155.49|10155.49|10152.39|10152.39|0
1652173950000|2022-05-10 09:12:30|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|10153.96|0
1652173960000|2022-05-10 09:12:40|10153.99|10153.99|10156.73|10156.73|10156.73|10156.73|10153.83|10153.83|0
1652173990000|2022-05-10 09:13:10|10157.2|10157.2|10160.06|10160.06|10160.06|10160.06|10157.2|10157.2|0
1652174000000|2022-05-10 09:13:20|10159.89|10159.89|10159.89|10159.89|10159.89|10159.89|10159.89|10159.89|0
1652174010000|2022-05-10 09:13:30|10160.14|10160.14|10160.61|10160.61|10160.61|10160.61|10160.14|10160.14|0
1652174020000|2022-05-10 09:13:40|10160.14|10160.14|10160.95|10160.95|10161.15|10161.15|10160.14|10160.14|0
1652174040000|2022-05-10 09:14:00|10160.15|10160.15|10159.94|10159.94|10160.15|10160.15|10159.94|10159.94|0
1652174050000|2022-05-10 09:14:10|10160.92|10160.92|10161.39|10161.39|10161.39|10161.39|10160.92|10160.92|0
1652174060000|2022-05-10 09:14:20|10160.92|10160.92|10162.3|10162.3|10162.3|10162.3|10160.92|10160.92|0
1652174070000|2022-05-10 09:14:30|10162.51|10162.51|10163.02|10163.02|10163.02|10163.02|10162.51|10162.51|0
1652174080000|2022-05-10 09:14:40|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|0
1652174090000|2022-05-10 09:14:50|10163|10163|10163|10163|10163|10163|10163|10163|0
1652174100000|2022-05-10 09:15:00|10163.94|10163.94|10163.47|10163.47|10163.94|10163.94|10163.47|10163.47|0
1652174120000|2022-05-10 09:15:20|10166.28|10166.28|10163.85|10163.85|10166.28|10166.28|10163.85|10163.85|0
1652174130000|2022-05-10 09:15:30|10164.32|10164.32|10164.32|10164.32|10164.32|10164.32|10164.32|10164.32|0
1652174140000|2022-05-10 09:15:40|10163.85|10163.85|10163.62|10163.62|10163.85|10163.85|10163.5|10163.5|0
1652174150000|2022-05-10 09:15:50|10163.77|10163.77|10163.97|10163.97|10163.97|10163.97|10163.57|10163.57|0
1652174160000|2022-05-10 09:16:00|10164.44|10164.44|10164.35|10164.35|10164.53|10164.53|10164.35|10164.35|0
1652174170000|2022-05-10 09:16:10|10164.3|10164.3|10165.28|10165.28|10165.75|10165.75|10164.3|10164.3|0
1652174190000|2022-05-10 09:16:30|10163.32|10163.32|10161.76|10161.76|10163.32|10163.32|10161.76|10161.76|0
1652174210000|2022-05-10 09:16:50|10162.23|10162.23|10161.76|10161.76|10162.23|10162.23|10161.76|10161.76|0
1652174220000|2022-05-10 09:17:00|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|10161.58|0
1652174230000|2022-05-10 09:17:10|10161.51|10161.51|10161.51|10161.51|10161.51|10161.51|10161.51|10161.51|0
1652174240000|2022-05-10 09:17:20|10162.45|10162.45|10161.51|10161.51|10162.45|10162.45|10161.51|10161.51|0
1652174250000|2022-05-10 09:17:30|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|10161.98|0
1652174260000|2022-05-10 09:17:40|10162.38|10162.38|10161.9|10161.9|10162.38|10162.38|10161.9|10161.9|0
1652174280000|2022-05-10 09:18:00|10162.15|10162.15|10158.75|10158.75|10162.15|10162.15|10158.75|10158.75|0
1652174290000|2022-05-10 09:18:10|10157.86|10157.86|10158.33|10158.33|10158.33|10158.33|10157.86|10157.86|0
1652174300000|2022-05-10 09:18:20|10158.8|10158.8|10158.33|10158.33|10158.8|10158.8|10158.33|10158.33|0
1652174310000|2022-05-10 09:18:30|10158.35|10158.35|10157.93|10157.93|10158.35|10158.35|10157.93|10157.93|0
1652174330000|2022-05-10 09:18:50|10158.08|10158.08|10153.87|10153.87|10158.08|10158.08|10153.87|10153.87|0
1652174340000|2022-05-10 09:19:00|10154.35|10154.35|10154.35|10154.35|10154.35|10154.35|10154.35|10154.35|0
1652174350000|2022-05-10 09:19:10|10154.61|10154.61|10154.68|10154.68|10154.68|10154.68|10154.61|10154.61|0
1652174360000|2022-05-10 09:19:20|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|10153.71|0
1652174370000|2022-05-10 09:19:30|10154.68|10154.68|10153.38|10153.38|10154.68|10154.68|10153.38|10153.38|0
1652174380000|2022-05-10 09:19:40|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|10153.64|0
1652174390000|2022-05-10 09:19:50|10154.04|10154.04|10154|10154|10154.31|10154.31|10153.84|10153.84|0
1652174400000|2022-05-10 09:20:00|10155.15|10155.15|10156.06|10156.06|10156.06|10156.06|10155.15|10155.15|0
1652174410000|2022-05-10 09:20:10|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|10156.19|0
1652174420000|2022-05-10 09:20:20|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|10154.77|0
1652174430000|2022-05-10 09:20:30|10154.27|10154.27|10153.69|10153.69|10154.27|10154.27|10152.31|10152.31|0
1652174440000|2022-05-10 09:20:40|10154.63|10154.63|10156.08|10156.08|10156.08|10156.08|10154.63|10154.63|0
1652174450000|2022-05-10 09:20:50|10156.55|10156.55|10156.71|10156.71|10156.71|10156.71|10156.55|10156.55|0
1652174460000|2022-05-10 09:21:00|10157.06|10157.06|10157.92|10157.92|10157.92|10157.92|10156.86|10156.86|0
1652174470000|2022-05-10 09:21:10|10157.51|10157.51|10158.02|10158.02|10158.02|10158.02|10157.51|10157.51|0
1652174480000|2022-05-10 09:21:20|10158.12|10158.12|10158.12|10158.12|10158.12|10158.12|10158.12|10158.12|0
1652174490000|2022-05-10 09:21:30|10157.72|10157.72|10156.19|10156.19|10157.72|10157.72|10156.19|10156.19|0
1652174500000|2022-05-10 09:21:40|10156.32|10156.32|10157.04|10157.04|10157.04|10157.04|10156.32|10156.32|0
1652174510000|2022-05-10 09:21:50|10156.74|10156.74|10156.74|10156.74|10157.21|10157.21|10156.74|10156.74|0
1652174520000|2022-05-10 09:22:00|10156.39|10156.39|10156.22|10156.22|10156.39|10156.39|10156.22|10156.22|0
1652174540000|2022-05-10 09:22:20|10156.39|10156.39|10156.52|10156.52|10156.52|10156.52|10156.39|10156.39|0
1652174550000|2022-05-10 09:22:30|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|0
1652174570000|2022-05-10 09:22:50|10157.17|10157.17|10156.69|10156.69|10157.17|10157.17|10156.22|10156.22|0
1652174580000|2022-05-10 09:23:00|10156.94|10156.94|10157.74|10157.74|10158.21|10158.21|10156.94|10156.94|0
1652174600000|2022-05-10 09:23:20|10157.48|10157.48|10157.21|10157.21|10157.61|10157.61|10157.21|10157.21|0
1652174610000|2022-05-10 09:23:30|10157.04|10157.04|10157.21|10157.21|10157.21|10157.21|10157.04|10157.04|0
1652174620000|2022-05-10 09:23:40|10157.11|10157.11|10157.11|10157.11|10157.11|10157.11|10157.11|10157.11|0
1652174630000|2022-05-10 09:23:50|10157.34|10157.34|10157.51|10157.51|10157.64|10157.64|10157.34|10157.34|0
1652174640000|2022-05-10 09:24:00|10157.44|10157.44|10159.74|10159.74|10159.74|10159.74|10157.28|10157.28|0
1652174660000|2022-05-10 09:24:20|10158.76|10158.76|10157.57|10157.57|10158.76|10158.76|10157.46|10157.46|0
1652174680000|2022-05-10 09:24:40|10157.18|10157.18|10157.18|10157.18|10157.18|10157.18|10157.18|10157.18|0
1652174690000|2022-05-10 09:24:50|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|0
1652174700000|2022-05-10 09:25:00|10157.22|10157.22|10157.42|10157.42|10157.42|10157.42|10157.22|10157.22|0
1652174730000|2022-05-10 09:25:30|10158.87|10158.87|10160.2|10160.2|10160.2|10160.2|10158.87|10158.87|0
1652174760000|2022-05-10 09:26:00|10160.27|10160.27|10160.02|10160.02|10160.27|10160.27|10160.02|10160.02|0
1652174770000|2022-05-10 09:26:10|10160.06|10160.06|10160.06|10160.06|10160.06|10160.06|10160.06|10160.06|0
1652174790000|2022-05-10 09:26:30|10160.27|10160.27|10159.96|10159.96|10160.27|10160.27|10159.57|10159.57|0
1652174800000|2022-05-10 09:26:40|10159.48|10159.48|10160.57|10160.57|10160.57|10160.57|10159.48|10159.48|0
1652174810000|2022-05-10 09:26:50|10160.74|10160.74|10160.58|10160.58|10160.74|10160.74|10160.58|10160.58|0
1652174820000|2022-05-10 09:27:00|10160.23|10160.23|10158.91|10158.91|10160.23|10160.23|10158.91|10158.91|0
1652174830000|2022-05-10 09:27:10|10159.08|10159.08|10159.6|10159.6|10159.6|10159.6|10159.08|10159.08|0
1652174840000|2022-05-10 09:27:20|10159.85|10159.85|10160.49|10160.49|10160.62|10160.62|10159.85|10159.85|0
1652174850000|2022-05-10 09:27:30|10161.47|10161.47|10161.06|10161.06|10161.47|10161.47|10160.86|10160.86|0
1652174860000|2022-05-10 09:27:40|10161.27|10161.27|10161.27|10161.27|10161.27|10161.27|10161.27|10161.27|0
1652174890000|2022-05-10 09:28:10|10161.44|10161.44|10161.44|10161.44|10161.44|10161.44|10161.44|10161.44|0
1652174920000|2022-05-10 09:28:40|10161.21|10161.21|10160.26|10160.26|10161.21|10161.21|10160.26|10160.26|0
1652174940000|2022-05-10 09:29:00|10160.73|10160.73|10160.73|10160.73|10160.73|10160.73|10160.73|10160.73|0
1652174950000|2022-05-10 09:29:10|10160.26|10160.26|10159.79|10159.79|10160.26|10160.26|10159.79|10159.79|0
1652174960000|2022-05-10 09:29:20|10160.31|10160.31|10160.31|10160.31|10160.7|10160.7|10160.31|10160.31|0
1652174970000|2022-05-10 09:29:30|10159.96|10159.96|10158.43|10158.43|10159.96|10159.96|10158.43|10158.43|0
1652174980000|2022-05-10 09:29:40|10158.17|10158.17|10156.79|10156.79|10158.17|10158.17|10156.79|10156.79|0
1652174990000|2022-05-10 09:29:50|10156.91|10156.91|10156.91|10156.91|10156.91|10156.91|10156.91|10156.91|0
1652175000000|2022-05-10 09:30:00|10157.02|10157.02|10158.26|10158.26|10158.26|10158.26|10156.81|10156.81|0
1652175010000|2022-05-10 09:30:10|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|0
1652175020000|2022-05-10 09:30:20|10158.7|10158.7|10158.45|10158.45|10158.7|10158.7|10158.45|10158.45|0
1652175030000|2022-05-10 09:30:30|10158.7|10158.7|10158.94|10158.94|10158.94|10158.94|10158.7|10158.7|0
1652175040000|2022-05-10 09:30:40|10159.19|10159.19|10159.11|10159.11|10159.19|10159.19|10158.9|10158.9|0
1652175050000|2022-05-10 09:30:50|10161.06|10161.06|10161.06|10161.06|10161.06|10161.06|10161.06|10161.06|0
1652175060000|2022-05-10 09:31:00|10161.66|10161.66|10161.73|10161.73|10161.73|10161.73|10161.66|10161.66|0
1652175070000|2022-05-10 09:31:10|10161.56|10161.56|10160.59|10160.59|10161.56|10161.56|10159.61|10159.61|0
1652175080000|2022-05-10 09:31:20|10160.84|10160.84|10161.16|10161.16|10161.16|10161.16|10160.84|10160.84|0
1652175090000|2022-05-10 09:31:30|10161.48|10161.48|10161.48|10161.48|10161.48|10161.48|10161.48|10161.48|0
1652175110000|2022-05-10 09:31:50|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|10161.74|0
1652175120000|2022-05-10 09:32:00|10162.69|10162.69|10164.27|10164.27|10164.27|10164.27|10162.69|10162.69|0
1652175130000|2022-05-10 09:32:10|10163.88|10163.88|10163.47|10163.47|10163.88|10163.88|10163.47|10163.47|0
1652175140000|2022-05-10 09:32:20|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|0
1652175150000|2022-05-10 09:32:30|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|10163.74|0
1652175160000|2022-05-10 09:32:40|10164.16|10164.16|10164.16|10164.16|10164.16|10164.16|10164.16|10164.16|0
1652175170000|2022-05-10 09:32:50|10165.14|10165.14|10166.12|10166.12|10166.12|10166.12|10165.14|10165.14|0
1652175180000|2022-05-10 09:33:00|10166.59|10166.59|10168.22|10168.22|10168.22|10168.22|10166.59|10166.59|0
1652175190000|2022-05-10 09:33:10|10168.34|10168.34|10169.07|10169.07|10169.16|10169.16|10168.15|10168.15|0
1652175200000|2022-05-10 09:33:20|10169.3|10169.3|10169.28|10169.28|10169.76|10169.76|10169.28|10169.28|0
1652175210000|2022-05-10 09:33:30|10169.16|10169.16|10169.32|10169.32|10169.32|10169.32|10168.85|10168.85|0
1652175220000|2022-05-10 09:33:40|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|10169.49|0
1652175230000|2022-05-10 09:33:50|10168.57|10168.57|10167.71|10167.71|10169.09|10169.09|10167.71|10167.71|0
1652175260000|2022-05-10 09:34:20|10167.84|10167.84|10168.79|10168.79|10168.79|10168.79|10167.84|10167.84|0
1652175270000|2022-05-10 09:34:30|10172.69|10172.69|10169.76|10169.76|10172.69|10172.69|10169.76|10169.76|0
1652175290000|2022-05-10 09:34:50|10168.79|10168.79|10168.79|10168.79|10168.79|10168.79|10168.79|10168.79|0
1652175300000|2022-05-10 09:35:00|10169.26|10169.26|10168.34|10168.34|10169.26|10169.26|10168.34|10168.34|0
1652175310000|2022-05-10 09:35:10|10167.37|10167.37|10167.2|10167.2|10167.37|10167.37|10167.2|10167.2|0
1652175320000|2022-05-10 09:35:20|10166.36|10166.36|10166.59|10166.59|10166.67|10166.67|10166.36|10166.36|0
1652175340000|2022-05-10 09:35:40|10165.79|10165.79|10163.87|10163.87|10165.79|10165.79|10163.65|10163.65|0
1652175350000|2022-05-10 09:35:50|10163.75|10163.75|10163.4|10163.4|10163.88|10163.88|10163.4|10163.4|0
1652175370000|2022-05-10 09:36:10|10163.88|10163.88|10163.99|10163.99|10163.99|10163.99|10163.88|10163.88|0
1652175400000|2022-05-10 09:36:40|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|0
1652175410000|2022-05-10 09:36:50|10164.22|10164.22|10164.22|10164.22|10164.22|10164.22|10164.22|10164.22|0
1652175420000|2022-05-10 09:37:00|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|10162.26|0
1652175430000|2022-05-10 09:37:10|10162.74|10162.74|10162.64|10162.64|10162.74|10162.74|10162.64|10162.64|0
1652175440000|2022-05-10 09:37:20|10162.3|10162.3|10162.07|10162.07|10162.3|10162.3|10162.07|10162.07|0
1652175450000|2022-05-10 09:37:30|10162.18|10162.18|10162.66|10162.66|10162.66|10162.66|10162.18|10162.18|0
1652175460000|2022-05-10 09:37:40|10163|10163|10162.44|10162.44|10163|10163|10162.05|10162.05|0
1652175470000|2022-05-10 09:37:50|10163.38|10163.38|10164.78|10164.78|10164.78|10164.78|10163.38|10163.38|0
1652175480000|2022-05-10 09:38:00|10164.89|10164.89|10165.71|10165.71|10165.71|10165.71|10164.89|10164.89|0
1652175490000|2022-05-10 09:38:10|10165.54|10165.54|10164.68|10164.68|10165.54|10165.54|10164.68|10164.68|0
1652175500000|2022-05-10 09:38:20|10165.08|10165.08|10165.48|10165.48|10165.48|10165.48|10165.08|10165.08|0
1652175520000|2022-05-10 09:38:40|10165.82|10165.82|10166.22|10166.22|10166.22|10166.22|10165.82|10165.82|0
1652175540000|2022-05-10 09:39:00|10166.69|10166.69|10169.35|10169.35|10169.87|10169.87|10166.69|10166.69|0
1652175550000|2022-05-10 09:39:10|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|0
1652175570000|2022-05-10 09:39:30|10169.13|10169.13|10169.13|10169.13|10169.13|10169.13|10169.13|10169.13|0
1652175580000|2022-05-10 09:39:40|10169.65|10169.65|10169.65|10169.65|10169.65|10169.65|10169.65|10169.65|0
1652175590000|2022-05-10 09:39:50|10169.81|10169.81|10170.43|10170.43|10170.43|10170.43|10169.81|10169.81|0
1652175600000|2022-05-10 09:40:00|10170.91|10170.91|10171.85|10171.85|10171.85|10171.85|10170.91|10170.91|0
1652175610000|2022-05-10 09:40:10|10171.51|10171.51|10171.74|10171.74|10171.74|10171.74|10171.51|10171.51|0
1652175620000|2022-05-10 09:40:20|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|10172.14|0
1652175640000|2022-05-10 09:40:40|10171.16|10171.16|10171.09|10171.09|10171.16|10171.16|10171.09|10171.09|0
1652175650000|2022-05-10 09:40:50|10170.69|10170.69|10170.69|10170.69|10170.69|10170.69|10170.69|10170.69|0
1652175660000|2022-05-10 09:41:00|10173.05|10173.05|10172.93|10172.93|10173.05|10173.05|10172.93|10172.93|0
1652175670000|2022-05-10 09:41:10|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|10173.03|0
1652175680000|2022-05-10 09:41:20|10173.97|10173.97|10173.03|10173.03|10173.97|10173.97|10173.03|10173.03|0
1652175690000|2022-05-10 09:41:30|10174.43|10174.43|10174.9|10174.9|10175.03|10175.03|10174.43|10174.43|0
1652175700000|2022-05-10 09:41:40|10173.93|10173.93|10173.93|10173.93|10173.93|10173.93|10173.93|10173.93|0
1652175710000|2022-05-10 09:41:50|10174.9|10174.9|10177.94|10177.94|10177.94|10177.94|10174.9|10174.9|0
1652175720000|2022-05-10 09:42:00|10178.42|10178.42|10179.59|10179.59|10179.59|10179.59|10178.42|10178.42|0
1652175730000|2022-05-10 09:42:10|10179.29|10179.29|10179.06|10179.06|10179.29|10179.29|10179.06|10179.06|0
1652175770000|2022-05-10 09:42:50|10179.26|10179.26|10177.96|10177.96|10179.26|10179.26|10177.78|10177.78|0
1652175780000|2022-05-10 09:43:00|10177.58|10177.58|10176.57|10176.57|10177.58|10177.58|10176.57|10176.57|0
1652175790000|2022-05-10 09:43:10|10177.04|10177.04|10177.57|10177.57|10178.93|10178.93|10177.04|10177.04|0
1652175810000|2022-05-10 09:43:30|10177.49|10177.49|10177.49|10177.49|10177.49|10177.49|10177.49|10177.49|0
1652175820000|2022-05-10 09:43:40|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|0
1652175830000|2022-05-10 09:43:50|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|10177.36|0
1652175840000|2022-05-10 09:44:00|10178.34|10178.34|10178.81|10178.81|10178.81|10178.81|10178.34|10178.34|0
1652175860000|2022-05-10 09:44:20|10178.33|10178.33|10178.33|10178.33|10178.33|10178.33|10178.33|10178.33|0
1652175870000|2022-05-10 09:44:30|10177.52|10177.52|10177.35|10177.35|10177.52|10177.52|10177.35|10177.35|0
1652175880000|2022-05-10 09:44:40|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|10177.23|0
1652175890000|2022-05-10 09:44:50|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|10176.73|0
1652175910000|2022-05-10 09:45:10|10177.2|10177.2|10177.2|10177.2|10177.2|10177.2|10177.2|10177.2|0
1652175920000|2022-05-10 09:45:20|10177.54|10177.54|10177.4|10177.4|10177.59|10177.59|10177.07|10177.07|0
1652175930000|2022-05-10 09:45:30|10177.14|10177.14|10174.95|10174.95|10177.14|10177.14|10174.95|10174.95|0
1652175940000|2022-05-10 09:45:40|10173.98|10173.98|10173.34|10173.34|10173.98|10173.98|10173.34|10173.34|0
1652175960000|2022-05-10 09:46:00|10172.36|10172.36|10172.92|10172.92|10173.18|10173.18|10172.23|10172.23|0
1652175980000|2022-05-10 09:46:20|10172.52|10172.52|10168.44|10168.44|10172.52|10172.52|10168.44|10168.44|0
1652175990000|2022-05-10 09:46:30|10168.21|10168.21|10167.58|10167.58|10168.21|10168.21|10167.58|10167.58|0
1652176000000|2022-05-10 09:46:40|10168.05|10168.05|10168.05|10168.05|10168.05|10168.05|10168.05|10168.05|0
1652176040000|2022-05-10 09:47:20|10167.98|10167.98|10167.98|10167.98|10167.98|10167.98|10167.98|10167.98|0
1652176050000|2022-05-10 09:47:30|10167|10167|10168.09|10168.09|10168.09|10168.09|10167|10167|0
1652176080000|2022-05-10 09:48:00|10168.17|10168.17|10168.7|10168.7|10169.2|10169.2|10168.17|10168.17|0
1652176090000|2022-05-10 09:48:10|10168.58|10168.58|10168.25|10168.25|10168.58|10168.58|10168.25|10168.25|0
1652176120000|2022-05-10 09:48:40|10167.28|10167.28|10167.28|10167.28|10167.28|10167.28|10167.28|10167.28|0
1652176130000|2022-05-10 09:48:50|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|10166.24|0
1652176140000|2022-05-10 09:49:00|10165.85|10165.85|10164.18|10164.18|10165.85|10165.85|10164.18|10164.18|0
1652176150000|2022-05-10 09:49:10|10164.39|10164.39|10163.41|10163.41|10164.39|10164.39|10163.3|10163.3|0
1652176160000|2022-05-10 09:49:20|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|0
1652176170000|2022-05-10 09:49:30|10164.21|10164.21|10164.21|10164.21|10164.21|10164.21|10164.21|10164.21|0
1652176180000|2022-05-10 09:49:40|10164.37|10164.37|10164.37|10164.37|10164.37|10164.37|10164.37|10164.37|0
1652176190000|2022-05-10 09:49:50|10163.97|10163.97|10163.76|10163.76|10164.37|10164.37|10163.76|10163.76|0
1652176200000|2022-05-10 09:50:00|10163.87|10163.87|10164.16|10164.16|10164.25|10164.25|10163.73|10163.73|0
1652176210000|2022-05-10 09:50:10|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|10163.69|0
1652176220000|2022-05-10 09:50:20|10163.49|10163.49|10163.01|10163.01|10163.49|10163.49|10163.01|10163.01|0
1652176230000|2022-05-10 09:50:30|10163.32|10163.32|10163.79|10163.79|10163.79|10163.79|10163.32|10163.32|0
1652176240000|2022-05-10 09:50:40|10163.71|10163.71|10163.5|10163.5|10163.71|10163.71|10163.5|10163.5|0
1652176250000|2022-05-10 09:50:50|10163.03|10163.03|10164.18|10164.18|10164.18|10164.18|10163.03|10163.03|0
1652176260000|2022-05-10 09:51:00|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|10164.39|0
1652176270000|2022-05-10 09:51:10|10163.92|10163.92|10163.87|10163.87|10163.92|10163.92|10163.4|10163.4|0
1652176280000|2022-05-10 09:51:20|10164.04|10164.04|10164.04|10164.04|10164.04|10164.04|10164.04|10164.04|0
1652176290000|2022-05-10 09:51:30|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|10163.65|0
1652176300000|2022-05-10 09:51:40|10163.53|10163.53|10161.44|10161.44|10163.53|10163.53|10161.44|10161.44|0
1652176310000|2022-05-10 09:51:50|10161.6|10161.6|10161.45|10161.45|10161.6|10161.6|10161.45|10161.45|0
1652176320000|2022-05-10 09:52:00|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|0
1652176330000|2022-05-10 09:52:10|10156.57|10156.57|10155.23|10155.23|10156.57|10156.57|10155.23|10155.23|0
1652176340000|2022-05-10 09:52:20|10155.03|10155.03|10154.82|10154.82|10155.03|10155.03|10154.82|10154.82|0
1652176350000|2022-05-10 09:52:30|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|10155.03|0
1652176360000|2022-05-10 09:52:40|10153.74|10153.74|10153.14|10153.14|10153.74|10153.74|10153.14|10153.14|0
1652176370000|2022-05-10 09:52:50|10152.98|10152.98|10151.15|10151.15|10152.98|10152.98|10151.15|10151.15|0
1652176380000|2022-05-10 09:53:00|10150.92|10150.92|10150.92|10150.92|10150.92|10150.92|10150.92|10150.92|0
1652176390000|2022-05-10 09:53:10|10150.75|10150.75|10150.4|10150.4|10150.75|10150.75|10149.89|10149.89|0
1652176400000|2022-05-10 09:53:20|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|10150.57|0
1652176410000|2022-05-10 09:53:30|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|10149.63|0
1652176420000|2022-05-10 09:53:40|10149.55|10149.55|10148.86|10148.86|10149.55|10149.55|10148.61|10148.61|0
1652176430000|2022-05-10 09:53:50|10148.75|10148.75|10149.96|10149.96|10149.96|10149.96|10148.75|10148.75|0
1652176440000|2022-05-10 09:54:00|10149.48|10149.48|10149.31|10149.31|10149.48|10149.48|10149.31|10149.31|0
1652176450000|2022-05-10 09:54:10|10149.48|10149.48|10149.18|10149.18|10149.48|10149.48|10149.18|10149.18|0
1652176460000|2022-05-10 09:54:20|10149.02|10149.02|10146.41|10146.41|10149.02|10149.02|10146.41|10146.41|0
1652176470000|2022-05-10 09:54:30|10144.99|10144.99|10143.27|10143.27|10144.99|10144.99|10143.27|10143.27|0
1652176480000|2022-05-10 09:54:40|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|10142.8|0
1652176490000|2022-05-10 09:54:50|10141.85|10141.85|10140.02|10140.02|10141.85|10141.85|10140.02|10140.02|0
1652176500000|2022-05-10 09:55:00|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|10137.09|0
1652176540000|2022-05-10 09:55:40|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|0
1652176550000|2022-05-10 09:55:50|10136.34|10136.34|10133.62|10133.62|10136.34|10136.34|10133.62|10133.62|0
1652176560000|2022-05-10 09:56:00|10133.14|10133.14|10132.91|10132.91|10133.14|10133.14|10132.91|10132.91|0
1652176570000|2022-05-10 09:56:10|10132.74|10132.74|10130.73|10130.73|10132.74|10132.74|10130.73|10130.73|0
1652176580000|2022-05-10 09:56:20|10131.71|10131.71|10130.29|10130.29|10131.71|10131.71|10130.29|10130.29|0
1652176590000|2022-05-10 09:56:30|10132.24|10132.24|10129.19|10129.19|10132.41|10132.41|10129.19|10129.19|0
1652176600000|2022-05-10 09:56:40|10129.04|10129.04|10129.98|10129.98|10130.01|10130.01|10129.04|10129.04|0
1652176610000|2022-05-10 09:56:50|10130.19|10130.19|10130.65|10130.65|10130.65|10130.65|10130.19|10130.19|0
1652176620000|2022-05-10 09:57:00|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|10130.48|0
1652176630000|2022-05-10 09:57:10|10131.46|10131.46|10131.35|10131.35|10131.46|10131.46|10131.35|10131.35|0
1652176640000|2022-05-10 09:57:20|10130.37|10130.37|10130.37|10130.37|10130.37|10130.37|10130.37|10130.37|0
1652176650000|2022-05-10 09:57:30|10129.43|10129.43|10129.27|10129.27|10129.43|10129.43|10129.27|10129.27|0
1652176660000|2022-05-10 09:57:40|10128.49|10128.49|10127.51|10127.51|10128.49|10128.49|10127.51|10127.51|0
1652176670000|2022-05-10 09:57:50|10127.98|10127.98|10127.98|10127.98|10127.98|10127.98|10127.98|10127.98|0
1652176680000|2022-05-10 09:58:00|10128.96|10128.96|10130.3|10130.3|10130.3|10130.3|10128.96|10128.96|0
1652176710000|2022-05-10 09:58:30|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|10130.09|0
1652176730000|2022-05-10 09:58:50|10130.02|10130.02|10128.99|10128.99|10130.02|10130.02|10128.99|10128.99|0
1652176740000|2022-05-10 09:59:00|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|0
1652176750000|2022-05-10 09:59:10|10129.09|10129.09|10128.12|10128.12|10129.09|10129.09|10128.12|10128.12|0
1652176760000|2022-05-10 09:59:20|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|0
1652176770000|2022-05-10 09:59:30|10128.38|10128.38|10129.36|10129.36|10129.36|10129.36|10128.38|10128.38|0
1652176780000|2022-05-10 09:59:40|10129.59|10129.59|10130.57|10130.57|10130.57|10130.57|10129.59|10129.59|0
1652176790000|2022-05-10 09:59:50|10130.37|10130.37|10130.37|10130.37|10130.37|10130.37|10129.39|10129.39|0
1652176800000|2022-05-10 10:00:00|10131.69|10131.69|10133.15|10133.15|10133.15|10133.15|10131.6|10131.6|0
1652176810000|2022-05-10 10:00:10|10133.32|10133.32|10135.92|10135.92|10135.92|10135.92|10133.32|10133.32|0
1652176830000|2022-05-10 10:00:30|10134.94|10134.94|10134.51|10134.51|10134.94|10134.94|10134.44|10134.44|0
1652176840000|2022-05-10 10:00:40|10133.51|10133.51|10133.26|10133.26|10133.51|10133.51|10133.26|10133.26|0
1652176850000|2022-05-10 10:00:50|10132.28|10132.28|10132.05|10132.05|10132.28|10132.28|10132.05|10132.05|0
1652176860000|2022-05-10 10:01:00|10131.98|10131.98|10134.03|10134.03|10134.03|10134.03|10131.98|10131.98|0
1652176870000|2022-05-10 10:01:10|10134.78|10134.78|10134.78|10134.78|10134.78|10134.78|10134.78|10134.78|0
1652176880000|2022-05-10 10:01:20|10134.67|10134.67|10134.67|10134.67|10134.67|10134.67|10134.67|10134.67|0
1652176890000|2022-05-10 10:01:30|10136.62|10136.62|10136.49|10136.49|10136.62|10136.62|10136.49|10136.49|0
1652176900000|2022-05-10 10:01:40|10136.97|10136.97|10136.97|10136.97|10136.97|10136.97|10136.97|10136.97|0
1652176910000|2022-05-10 10:01:50|10136.89|10136.89|10136.74|10136.74|10136.89|10136.89|10136.74|10136.74|0
1652176920000|2022-05-10 10:02:00|10136.62|10136.62|10136.1|10136.1|10136.62|10136.62|10136.1|10136.1|0
1652176930000|2022-05-10 10:02:10|10137.08|10137.08|10138.3|10138.3|10138.3|10138.3|10136.81|10136.81|0
1652176940000|2022-05-10 10:02:20|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|0
1652176950000|2022-05-10 10:02:30|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|0
1652176970000|2022-05-10 10:02:50|10140.01|10140.01|10139.71|10139.71|10140.48|10140.48|10139.51|10139.51|0
1652176980000|2022-05-10 10:03:00|10140.18|10140.18|10138.64|10138.64|10140.22|10140.22|10138.27|10138.27|0
1652176990000|2022-05-10 10:03:10|10138.3|10138.3|10138.8|10138.8|10138.8|10138.8|10138.13|10138.13|0
1652177000000|2022-05-10 10:03:20|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1652177010000|2022-05-10 10:03:30|10140.75|10140.75|10140.75|10140.75|10140.75|10140.75|10140.75|10140.75|0
1652177020000|2022-05-10 10:03:40|10141.7|10141.7|10143.59|10143.59|10143.59|10143.59|10141.7|10141.7|0
1652177030000|2022-05-10 10:03:50|10144.06|10144.06|10145.72|10145.72|10145.72|10145.72|10144.06|10144.06|0
1652177040000|2022-05-10 10:04:00|10145.32|10145.32|10143.25|10143.25|10145.32|10145.32|10142.78|10142.78|0
1652177050000|2022-05-10 10:04:10|10143.73|10143.73|10141.77|10141.77|10143.73|10143.73|10141.77|10141.77|0
1652177060000|2022-05-10 10:04:20|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1652177070000|2022-05-10 10:04:30|10139.61|10139.61|10136.64|10136.64|10139.61|10139.61|10136.39|10136.39|0
1652177080000|2022-05-10 10:04:40|10137.04|10137.04|10136.25|10136.25|10137.04|10137.04|10136.25|10136.25|0
1652177090000|2022-05-10 10:04:50|10136.5|10136.5|10136.67|10136.67|10136.67|10136.67|10136.5|10136.5|0
1652177100000|2022-05-10 10:05:00|10136.87|10136.87|10137.77|10137.77|10137.77|10137.77|10136.87|10136.87|0
1652177110000|2022-05-10 10:05:10|10136.79|10136.79|10135.97|10135.97|10136.79|10136.79|10135.97|10135.97|0
1652177120000|2022-05-10 10:05:20|10135.71|10135.71|10135.71|10135.71|10135.71|10135.71|10135.71|10135.71|0
1652177130000|2022-05-10 10:05:30|10136.19|10136.19|10136.58|10136.58|10136.58|10136.58|10136.19|10136.19|0
1652177140000|2022-05-10 10:05:40|10137.56|10137.56|10137.86|10137.86|10138.09|10138.09|10137.49|10137.49|0
1652177150000|2022-05-10 10:05:50|10138.26|10138.26|10139.41|10139.41|10139.41|10139.41|10138.26|10138.26|0
1652177160000|2022-05-10 10:06:00|10139.75|10139.75|10139.75|10139.75|10139.75|10139.75|10139.75|10139.75|0
1652177170000|2022-05-10 10:06:10|10141.64|10141.64|10145.27|10145.27|10145.27|10145.27|10141.64|10141.64|0
1652177180000|2022-05-10 10:06:20|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|10144.33|0
1652177190000|2022-05-10 10:06:30|10145.27|10145.27|10145.27|10145.27|10145.27|10145.27|10145.27|10145.27|0
1652177200000|2022-05-10 10:06:40|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|10144.76|0
1652177210000|2022-05-10 10:06:50|10144.28|10144.28|10143.14|10143.14|10144.28|10144.28|10143.14|10143.14|0
1652177220000|2022-05-10 10:07:00|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|10143.21|0
1652177230000|2022-05-10 10:07:10|10143.28|10143.28|10143.28|10143.28|10143.28|10143.28|10143.28|10143.28|0
1652177240000|2022-05-10 10:07:20|10143.35|10143.35|10144.38|10144.38|10144.38|10144.38|10143.35|10143.35|0
1652177250000|2022-05-10 10:07:30|10144.31|10144.31|10145.26|10145.26|10145.26|10145.26|10144.23|10144.23|0
1652177260000|2022-05-10 10:07:40|10145.74|10145.74|10145.74|10145.74|10145.74|10145.74|10145.74|10145.74|0
1652177270000|2022-05-10 10:07:50|10145.83|10145.83|10145.83|10145.83|10145.83|10145.83|10145.83|10145.83|0
1652177280000|2022-05-10 10:08:00|10145.36|10145.36|10145.19|10145.19|10145.36|10145.36|10144.72|10144.72|0
1652177290000|2022-05-10 10:08:10|10145.26|10145.26|10145.26|10145.26|10145.26|10145.26|10145.26|10145.26|0
1652177300000|2022-05-10 10:08:20|10144.92|10144.92|10146|10146|10146|10146|10144.92|10144.92|0
1652177310000|2022-05-10 10:08:30|10145.85|10145.85|10145.85|10145.85|10145.85|10145.85|10145.85|10145.85|0
1652177330000|2022-05-10 10:08:50|10144.87|10144.87|10144.74|10144.74|10144.87|10144.87|10144.74|10144.74|0
1652177340000|2022-05-10 10:09:00|10145.14|10145.14|10144.98|10144.98|10145.14|10145.14|10144.91|10144.91|0
1652177360000|2022-05-10 10:09:20|10145.1|10145.1|10145.1|10145.1|10145.1|10145.1|10145.1|10145.1|0
1652177370000|2022-05-10 10:09:30|10145.21|10145.21|10144.82|10144.82|10145.21|10145.21|10144.82|10144.82|0
1652177380000|2022-05-10 10:09:40|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|0
1652177390000|2022-05-10 10:09:50|10145.06|10145.06|10142|10142|10145.06|10145.06|10142|10142|0
1652177400000|2022-05-10 10:10:00|10142.16|10142.16|10143.1|10143.1|10143.1|10143.1|10142.16|10142.16|0
1652177410000|2022-05-10 10:10:10|10142.63|10142.63|10141.72|10141.72|10142.63|10142.63|10141.72|10141.72|0
1652177420000|2022-05-10 10:10:20|10142.69|10142.69|10144.07|10144.07|10144.07|10144.07|10142.69|10142.69|0
1652177430000|2022-05-10 10:10:30|10143.6|10143.6|10141.67|10141.67|10143.6|10143.6|10141.67|10141.67|0
1652177440000|2022-05-10 10:10:40|10141.51|10141.51|10140.08|10140.08|10141.51|10141.51|10140.08|10140.08|0
1652177450000|2022-05-10 10:10:50|10140.28|10140.28|10139.17|10139.17|10140.28|10140.28|10139.17|10139.17|0
1652177460000|2022-05-10 10:11:00|10139.04|10139.04|10138.07|10138.07|10139.04|10139.04|10138.07|10138.07|0
1652177470000|2022-05-10 10:11:10|10137.83|10137.83|10138.23|10138.23|10138.23|10138.23|10137.83|10137.83|0
1652177490000|2022-05-10 10:11:30|10138.71|10138.71|10138.71|10138.71|10138.71|10138.71|10138.71|10138.71|0
1652177500000|2022-05-10 10:11:40|10138.88|10138.88|10139.74|10139.74|10139.74|10139.74|10138.88|10138.88|0
1652177520000|2022-05-10 10:12:00|10140.02|10140.02|10141.04|10141.04|10141.04|10141.04|10140.02|10140.02|0
1652177530000|2022-05-10 10:12:10|10141.82|10141.82|10142.55|10142.55|10142.55|10142.55|10141.82|10141.82|0
1652177540000|2022-05-10 10:12:20|10143.5|10143.5|10143.05|10143.05|10144|10144|10143.05|10143.05|0
1652177560000|2022-05-10 10:12:40|10143.13|10143.13|10144.4|10144.4|10144.4|10144.4|10143.13|10143.13|0
1652177580000|2022-05-10 10:13:00|10144.14|10144.14|10144.9|10144.9|10144.9|10144.9|10144.03|10144.03|0
1652177610000|2022-05-10 10:13:30|10144.43|10144.43|10144.9|10144.9|10144.9|10144.9|10144.43|10144.43|0
1652177620000|2022-05-10 10:13:40|10145.07|10145.07|10144.6|10144.6|10145.07|10145.07|10144.6|10144.6|0
1652177640000|2022-05-10 10:14:00|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|0
1652177650000|2022-05-10 10:14:10|10145.01|10145.01|10145.01|10145.01|10145.01|10145.01|10145.01|10145.01|0
1652177660000|2022-05-10 10:14:20|10143.69|10143.69|10143.52|10143.52|10143.69|10143.69|10143.52|10143.52|0
1652177670000|2022-05-10 10:14:30|10143.04|10143.04|10142.23|10142.23|10143.04|10143.04|10142.23|10142.23|0
1652177680000|2022-05-10 10:14:40|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|10143.18|0
1652177690000|2022-05-10 10:14:50|10143.26|10143.26|10143.26|10143.26|10143.26|10143.26|10143.26|10143.26|0
1652177700000|2022-05-10 10:15:00|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|10143.73|0
1652177710000|2022-05-10 10:15:10|10144.13|10144.13|10144.52|10144.52|10144.52|10144.52|10144.13|10144.13|0
1652177720000|2022-05-10 10:15:20|10144.76|10144.76|10145.19|10145.19|10145.19|10145.19|10144.21|10144.21|0
1652177740000|2022-05-10 10:15:40|10145.59|10145.59|10146.42|10146.42|10146.42|10146.42|10145.59|10145.59|0
1652177750000|2022-05-10 10:15:50|10145.95|10145.95|10144.01|10144.01|10145.95|10145.95|10144.01|10144.01|0
1652177760000|2022-05-10 10:16:00|10143.54|10143.54|10142.87|10142.87|10144.01|10144.01|10142.7|10142.7|0
1652177770000|2022-05-10 10:16:10|10142.68|10142.68|10140.35|10140.35|10142.8|10142.8|10140.35|10140.35|0
1652177780000|2022-05-10 10:16:20|10140.14|10140.14|10140.14|10140.14|10140.14|10140.14|10140.14|10140.14|0
1652177790000|2022-05-10 10:16:30|10139.54|10139.54|10139.72|10139.72|10139.72|10139.72|10139.54|10139.54|0
1652177800000|2022-05-10 10:16:40|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|10139.93|0
1652177810000|2022-05-10 10:16:50|10139.68|10139.68|10139.63|10139.63|10139.68|10139.68|10139.63|10139.63|0
1652177830000|2022-05-10 10:17:10|10139.61|10139.61|10139.28|10139.28|10139.61|10139.61|10139.28|10139.28|0
1652177840000|2022-05-10 10:17:20|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|10139.26|0
1652177850000|2022-05-10 10:17:30|10139.14|10139.14|10136.32|10136.32|10139.14|10139.14|10136.32|10136.32|0
1652177880000|2022-05-10 10:18:00|10135.93|10135.93|10135.78|10135.78|10135.93|10135.93|10135.78|10135.78|0
1652177890000|2022-05-10 10:18:10|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|0
1652177920000|2022-05-10 10:18:40|10136.14|10136.14|10136.26|10136.26|10136.26|10136.26|10136.14|10136.14|0
1652177940000|2022-05-10 10:19:00|10136.73|10136.73|10136.51|10136.51|10136.98|10136.98|10136.51|10136.51|0
1652177950000|2022-05-10 10:19:10|10136.72|10136.72|10136.72|10136.72|10136.72|10136.72|10136.72|10136.72|0
1652177960000|2022-05-10 10:19:20|10137.18|10137.18|10137.65|10137.65|10137.65|10137.65|10137.18|10137.18|0
1652177970000|2022-05-10 10:19:30|10138.45|10138.45|10139.07|10139.07|10139.07|10139.07|10138.45|10138.45|0
1652177980000|2022-05-10 10:19:40|10139.33|10139.33|10139.2|10139.2|10139.33|10139.33|10139.2|10139.2|0
1652177990000|2022-05-10 10:19:50|10139.07|10139.07|10138.84|10138.84|10139.19|10139.19|10138.71|10138.71|0
1652178000000|2022-05-10 10:20:00|10139.34|10139.34|10142.57|10142.57|10142.57|10142.57|10139.34|10139.34|0
1652178010000|2022-05-10 10:20:10|10142.1|10142.1|10142.77|10142.77|10142.77|10142.77|10142.1|10142.1|0
1652178020000|2022-05-10 10:20:20|10142.94|10142.94|10142.94|10142.94|10142.94|10142.94|10142.94|10142.94|0
1652178030000|2022-05-10 10:20:30|10143.34|10143.34|10143.65|10143.65|10143.81|10143.81|10143.34|10143.34|0
1652178040000|2022-05-10 10:20:40|10143.18|10143.18|10143.65|10143.65|10143.65|10143.65|10143.18|10143.18|0
1652178050000|2022-05-10 10:20:50|10143.23|10143.23|10141.04|10141.04|10143.23|10143.23|10141.04|10141.04|0
1652178060000|2022-05-10 10:21:00|10140.83|10140.83|10140.23|10140.23|10140.83|10140.83|10140.23|10140.23|0
1652178080000|2022-05-10 10:21:20|10140.63|10140.63|10140.63|10140.63|10140.63|10140.63|10140.63|10140.63|0
1652178090000|2022-05-10 10:21:30|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|0
1652178110000|2022-05-10 10:21:50|10141.41|10141.41|10141.41|10141.41|10141.41|10141.41|10141.41|10141.41|0
1652178140000|2022-05-10 10:22:20|10141.01|10141.01|10141.01|10141.01|10141.01|10141.01|10141.01|10141.01|0
1652178150000|2022-05-10 10:22:30|10141.13|10141.13|10141.38|10141.38|10141.38|10141.38|10141.13|10141.13|0
1652178160000|2022-05-10 10:22:40|10141.68|10141.68|10140.88|10140.88|10141.94|10141.94|10140.88|10140.88|0
1652178170000|2022-05-10 10:22:50|10141.36|10141.36|10140.88|10140.88|10141.36|10141.36|10140.88|10140.88|0
1652178180000|2022-05-10 10:23:00|10140.63|10140.63|10139.81|10139.81|10140.63|10140.63|10139.81|10139.81|0
1652178190000|2022-05-10 10:23:10|10139.97|10139.97|10139.85|10139.85|10139.97|10139.97|10139.85|10139.85|0
1652178200000|2022-05-10 10:23:20|10137.9|10137.9|10135.99|10135.99|10137.9|10137.9|10135.99|10135.99|0
1652178210000|2022-05-10 10:23:30|10135.74|10135.74|10135.91|10135.91|10135.91|10135.91|10135.74|10135.74|0
1652178220000|2022-05-10 10:23:40|10136.43|10136.43|10136.5|10136.5|10136.5|10136.5|10136.43|10136.43|0
1652178230000|2022-05-10 10:23:50|10137.88|10137.88|10137.72|10137.72|10137.88|10137.88|10137.72|10137.72|0
1652178240000|2022-05-10 10:24:00|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|0
1652178250000|2022-05-10 10:24:10|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|10137.72|0
1652178260000|2022-05-10 10:24:20|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|10137.25|0
1652178270000|2022-05-10 10:24:30|10137.72|10137.72|10138.84|10138.84|10138.84|10138.84|10137.72|10137.72|0
1652178280000|2022-05-10 10:24:40|10139.03|10139.03|10139.2|10139.2|10139.2|10139.2|10139.03|10139.03|0
1652178290000|2022-05-10 10:24:50|10139.59|10139.59|10140.31|10140.31|10140.57|10140.57|10139.59|10139.59|0
1652178320000|2022-05-10 10:25:20|10140.24|10140.24|10139.26|10139.26|10140.24|10140.24|10139.26|10139.26|0
1652178330000|2022-05-10 10:25:30|10138.47|10138.47|10137.88|10137.88|10138.47|10138.47|10137.88|10137.88|0
1652178340000|2022-05-10 10:25:40|10138.82|10138.82|10134.57|10134.57|10138.82|10138.82|10134.46|10134.46|0
1652178350000|2022-05-10 10:25:50|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|10134.44|0
1652178360000|2022-05-10 10:26:00|10134.6|10134.6|10134.51|10134.51|10134.68|10134.68|10134.51|10134.51|0
1652178370000|2022-05-10 10:26:10|10134.91|10134.91|10134.91|10134.91|10134.91|10134.91|10134.91|10134.91|0
1652178390000|2022-05-10 10:26:30|10135.85|10135.85|10136.62|10136.62|10136.62|10136.62|10135.85|10135.85|0
1652178400000|2022-05-10 10:26:40|10136.74|10136.74|10136.97|10136.97|10136.97|10136.97|10136.74|10136.74|0
1652178410000|2022-05-10 10:26:50|10136.76|10136.76|10136.92|10136.92|10136.92|10136.92|10136.64|10136.64|0
1652178420000|2022-05-10 10:27:00|10137.87|10137.87|10137.99|10137.99|10137.99|10137.99|10137.87|10137.87|0
1652178430000|2022-05-10 10:27:10|10138.11|10138.11|10138.33|10138.33|10138.33|10138.33|10137.14|10137.14|0
1652178440000|2022-05-10 10:27:20|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|10138.56|0
1652178460000|2022-05-10 10:27:40|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|0
1652178470000|2022-05-10 10:27:50|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|0
1652178480000|2022-05-10 10:28:00|10138.79|10138.79|10139.6|10139.6|10139.6|10139.6|10138.32|10138.32|0
1652178490000|2022-05-10 10:28:10|10139.35|10139.35|10141.1|10141.1|10141.1|10141.1|10139.35|10139.35|0
1652178500000|2022-05-10 10:28:20|10141.89|10141.89|10144.82|10144.82|10144.82|10144.82|10141.89|10141.89|0
1652178510000|2022-05-10 10:28:30|10144.72|10144.72|10144.44|10144.44|10144.79|10144.79|10144.44|10144.44|0
1652178520000|2022-05-10 10:28:40|10144.92|10144.92|10145.15|10145.15|10145.15|10145.15|10144.92|10144.92|0
1652178530000|2022-05-10 10:28:50|10147.86|10147.86|10149.62|10149.62|10150.96|10150.96|10147.86|10147.86|0
1652178540000|2022-05-10 10:29:00|10149.42|10149.42|10149.35|10149.35|10149.42|10149.42|10148.95|10148.95|0
1652178550000|2022-05-10 10:29:10|10149.82|10149.82|10149.58|10149.58|10149.82|10149.82|10149.57|10149.57|0
1652178560000|2022-05-10 10:29:20|10149.47|10149.47|10149.86|10149.86|10149.86|10149.86|10148.99|10148.99|0
1652178570000|2022-05-10 10:29:30|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|10150.33|0
1652178580000|2022-05-10 10:29:40|10150.21|10150.21|10149.55|10149.55|10150.21|10150.21|10149.55|10149.55|0
1652178590000|2022-05-10 10:29:50|10149.75|10149.75|10150.3|10150.3|10150.3|10150.3|10149.35|10149.35|0
1652178600000|2022-05-10 10:30:00|10150.02|10150.02|10149.88|10149.88|10150.02|10150.02|10149.88|10149.88|0
1652178620000|2022-05-10 10:30:20|10150.36|10150.36|10149.88|10149.88|10150.36|10150.36|10149.88|10149.88|0
1652178630000|2022-05-10 10:30:30|10149.65|10149.65|10148.82|10148.82|10150.12|10150.12|10148.82|10148.82|0
1652178640000|2022-05-10 10:30:40|10148.97|10148.97|10148.97|10148.97|10148.97|10148.97|10148.97|10148.97|0
1652178650000|2022-05-10 10:30:50|10149.37|10149.37|10149.37|10149.37|10149.37|10149.37|10149.37|10149.37|0
1652178660000|2022-05-10 10:31:00|10149.77|10149.77|10149.24|10149.24|10149.77|10149.77|10149.24|10149.24|0
1652178670000|2022-05-10 10:31:10|10149.17|10149.17|10147.05|10147.05|10149.17|10149.17|10147.05|10147.05|0
1652178680000|2022-05-10 10:31:20|10147.99|10147.99|10147.59|10147.59|10147.99|10147.99|10147.59|10147.59|0
1652178690000|2022-05-10 10:31:30|10147.66|10147.66|10148.51|10148.51|10148.51|10148.51|10147.46|10147.46|0
1652178700000|2022-05-10 10:31:40|10148.44|10148.44|10147.7|10147.7|10148.65|10148.65|10147.7|10147.7|0
1652178710000|2022-05-10 10:31:50|10147.91|10147.91|10147.79|10147.79|10147.91|10147.91|10147.79|10147.79|0
1652178720000|2022-05-10 10:32:00|10148.26|10148.26|10147.79|10147.79|10148.26|10148.26|10147.79|10147.79|0
1652178730000|2022-05-10 10:32:10|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|10147.65|0
1652178740000|2022-05-10 10:32:20|10147.72|10147.72|10147.61|10147.61|10148.66|10148.66|10147.41|10147.41|0
1652178750000|2022-05-10 10:32:30|10147.47|10147.47|10147.54|10147.54|10147.54|10147.54|10147.47|10147.47|0
1652178760000|2022-05-10 10:32:40|10147.95|10147.95|10147.95|10147.95|10147.95|10147.95|10147.95|10147.95|0
1652178770000|2022-05-10 10:32:50|10148.34|10148.34|10148.9|10148.9|10148.9|10148.9|10148.34|10148.34|0
1652178780000|2022-05-10 10:33:00|10147.92|10147.92|10147.92|10147.92|10147.92|10147.92|10147.92|10147.92|0
1652178810000|2022-05-10 10:33:30|10148.4|10148.4|10148.8|10148.8|10148.8|10148.8|10148.4|10148.4|0
1652178830000|2022-05-10 10:33:50|10148.33|10148.33|10148.8|10148.8|10148.8|10148.8|10148.33|10148.33|0
1652178840000|2022-05-10 10:34:00|10149.01|10149.01|10149.01|10149.01|10149.01|10149.01|10149.01|10149.01|0
1652178850000|2022-05-10 10:34:10|10148.93|10148.93|10149.09|10149.09|10149.09|10149.09|10148.93|10148.93|0
1652178870000|2022-05-10 10:34:30|10148.61|10148.61|10149.59|10149.59|10149.59|10149.59|10148.61|10148.61|0
1652178880000|2022-05-10 10:34:40|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|10150.06|0
1652178890000|2022-05-10 10:34:50|10150.29|10150.29|10150.12|10150.12|10150.29|10150.29|10149.89|10149.89|0
1652178900000|2022-05-10 10:35:00|10150.24|10150.24|10150.24|10150.24|10150.24|10150.24|10149.76|10149.76|0
1652178910000|2022-05-10 10:35:10|10149.84|10149.84|10149.84|10149.84|10149.84|10149.84|10149.84|10149.84|0
1652178920000|2022-05-10 10:35:20|10147.89|10147.89|10146.3|10146.3|10148.11|10148.11|10146.3|10146.3|0
1652178940000|2022-05-10 10:35:40|10145.87|10145.87|10145.28|10145.28|10145.87|10145.87|10145.28|10145.28|0
1652178950000|2022-05-10 10:35:50|10145.45|10145.45|10145.8|10145.8|10145.8|10145.8|10145.45|10145.45|0
1652178960000|2022-05-10 10:36:00|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|10145.45|0
1652178990000|2022-05-10 10:36:30|10146.39|10146.39|10145.67|10145.67|10146.87|10146.87|10145.67|10145.67|0
1652179000000|2022-05-10 10:36:40|10145.2|10145.2|10145.2|10145.2|10145.2|10145.2|10145.2|10145.2|0
1652179020000|2022-05-10 10:37:00|10144.42|10144.42|10144.66|10144.66|10144.66|10144.66|10144.19|10144.19|0
1652179040000|2022-05-10 10:37:20|10144.87|10144.87|10144.87|10144.87|10144.87|10144.87|10144.87|10144.87|0
1652179060000|2022-05-10 10:37:40|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|10144.81|0
1652179070000|2022-05-10 10:37:50|10145.28|10145.28|10145.15|10145.15|10145.28|10145.28|10145.15|10145.15|0
1652179080000|2022-05-10 10:38:00|10144.68|10144.68|10144.11|10144.11|10144.68|10144.68|10144.11|10144.11|0
1652179090000|2022-05-10 10:38:10|10143.63|10143.63|10141.65|10141.65|10143.63|10143.63|10141.52|10141.52|0
1652179100000|2022-05-10 10:38:20|10141.49|10141.49|10141.32|10141.32|10141.49|10141.49|10141.32|10141.32|0
1652179120000|2022-05-10 10:38:40|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|0
1652179130000|2022-05-10 10:38:50|10141.62|10141.62|10142.5|10142.5|10142.5|10142.5|10141.62|10141.62|0
1652179140000|2022-05-10 10:39:00|10142.71|10142.71|10142.24|10142.24|10142.71|10142.71|10142.24|10142.24|0
1652179150000|2022-05-10 10:39:10|10141.84|10141.84|10142.31|10142.31|10142.31|10142.31|10141.84|10141.84|0
1652179160000|2022-05-10 10:39:20|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|0
1652179170000|2022-05-10 10:39:30|10142.22|10142.22|10142.22|10142.22|10142.22|10142.22|10142.22|10142.22|0
1652179180000|2022-05-10 10:39:40|10142.05|10142.05|10142.23|10142.23|10142.43|10142.43|10142.05|10142.05|0
1652179190000|2022-05-10 10:39:50|10142.12|10142.12|10142.54|10142.54|10142.54|10142.54|10142.12|10142.12|0
1652179200000|2022-05-10 10:40:00|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|10143.01|0
1652179220000|2022-05-10 10:40:20|10142.07|10142.07|10142.07|10142.07|10142.07|10142.07|10142.07|10142.07|0
1652179230000|2022-05-10 10:40:30|10141.59|10141.59|10135.75|10135.75|10141.59|10141.59|10134.77|10134.77|0
1652179240000|2022-05-10 10:40:40|10135.35|10135.35|10135.35|10135.35|10135.35|10135.35|10135.35|10135.35|0
1652179250000|2022-05-10 10:40:50|10136.33|10136.33|10137.81|10137.81|10137.81|10137.81|10136.33|10136.33|0
1652179260000|2022-05-10 10:41:00|10138.79|10138.79|10138.62|10138.62|10138.79|10138.79|10138.39|10138.39|0
1652179270000|2022-05-10 10:41:10|10138.36|10138.36|10137.42|10137.42|10138.36|10138.36|10137.42|10137.42|0
1652179280000|2022-05-10 10:41:20|10137.81|10137.81|10138.21|10138.21|10138.21|10138.21|10137.81|10137.81|0
1652179320000|2022-05-10 10:42:00|10137.74|10137.74|10137.4|10137.4|10137.74|10137.74|10137.4|10137.4|0
1652179330000|2022-05-10 10:42:10|10137.19|10137.19|10136.22|10136.22|10137.19|10137.19|10136.22|10136.22|0
1652179360000|2022-05-10 10:42:40|10136.14|10136.14|10136.14|10136.14|10136.14|10136.14|10136.14|10136.14|0
1652179370000|2022-05-10 10:42:50|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|10135.67|0
1652179380000|2022-05-10 10:43:00|10136.61|10136.61|10136.21|10136.21|10136.61|10136.61|10135.82|10135.82|0
1652179390000|2022-05-10 10:43:10|10137.16|10137.16|10137.63|10137.63|10137.63|10137.63|10137.16|10137.16|0
1652179400000|2022-05-10 10:43:20|10136.69|10136.69|10136.43|10136.43|10136.69|10136.69|10136.43|10136.43|0
1652179410000|2022-05-10 10:43:30|10137.41|10137.41|10137.09|10137.09|10137.79|10137.79|10137.09|10137.09|0
1652179420000|2022-05-10 10:43:40|10137.21|10137.21|10137.61|10137.61|10137.61|10137.61|10137.21|10137.21|0
1652179440000|2022-05-10 10:44:00|10137.13|10137.13|10137.47|10137.47|10137.61|10137.61|10137.13|10137.13|0
1652179450000|2022-05-10 10:44:10|10137|10137|10137.76|10137.76|10138.16|10138.16|10137|10137|0
1652179460000|2022-05-10 10:44:20|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|0
1652179470000|2022-05-10 10:44:30|10135.8|10135.8|10136.06|10136.06|10136.27|10136.27|10135.8|10135.8|0
1652179480000|2022-05-10 10:44:40|10135.81|10135.81|10135.69|10135.69|10135.81|10135.81|10134.86|10134.86|0
1652179490000|2022-05-10 10:44:50|10135.21|10135.21|10135.72|10135.72|10135.72|10135.72|10135.21|10135.21|0
1652179510000|2022-05-10 10:45:10|10135.97|10135.97|10136.93|10136.93|10136.93|10136.93|10135.97|10135.97|0
1652179520000|2022-05-10 10:45:20|10137.88|10137.88|10137.76|10137.76|10137.88|10137.88|10137.76|10137.76|0
1652179530000|2022-05-10 10:45:30|10137.29|10137.29|10138.74|10138.74|10138.74|10138.74|10137.29|10137.29|0
1652179540000|2022-05-10 10:45:40|10138.61|10138.61|10138.95|10138.95|10138.95|10138.95|10138.61|10138.61|0
1652179550000|2022-05-10 10:45:50|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|0
1652179560000|2022-05-10 10:46:00|10137.49|10137.49|10138.18|10138.18|10138.18|10138.18|10137.49|10137.49|0
1652179570000|2022-05-10 10:46:10|10137.2|10137.2|10136.99|10136.99|10137.2|10137.2|10136.99|10136.99|0
1652179580000|2022-05-10 10:46:20|10136.24|10136.24|10136.24|10136.24|10136.71|10136.71|10136.24|10136.24|0
1652179590000|2022-05-10 10:46:30|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|0
1652179600000|2022-05-10 10:46:40|10135.42|10135.42|10135.38|10135.38|10135.54|10135.54|10135.38|10135.38|0
1652179610000|2022-05-10 10:46:50|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|0
1652179620000|2022-05-10 10:47:00|10136.59|10136.59|10136.46|10136.46|10136.67|10136.67|10136.46|10136.46|0
1652179630000|2022-05-10 10:47:10|10136.94|10136.94|10137.41|10137.41|10137.41|10137.41|10136.94|10136.94|0
1652179640000|2022-05-10 10:47:20|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|0
1652179650000|2022-05-10 10:47:30|10137.22|10137.22|10136.28|10136.28|10137.22|10137.22|10136.28|10136.28|0
1652179660000|2022-05-10 10:47:40|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|0
1652179670000|2022-05-10 10:47:50|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|0
1652179700000|2022-05-10 10:48:20|10135.59|10135.59|10135.46|10135.46|10135.59|10135.59|10135.46|10135.46|0
1652179710000|2022-05-10 10:48:30|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.46|10135.46|0
1652179730000|2022-05-10 10:48:50|10135.46|10135.46|10136.99|10136.99|10136.99|10136.99|10135.46|10135.46|0
1652179740000|2022-05-10 10:49:00|10137.25|10137.25|10137.14|10137.14|10137.25|10137.25|10137.14|10137.14|0
1652179750000|2022-05-10 10:49:10|10136.19|10136.19|10135.72|10135.72|10136.19|10136.19|10135.72|10135.72|0
1652179760000|2022-05-10 10:49:20|10134.74|10134.74|10134.52|10134.52|10134.74|10134.74|10134.27|10134.27|0
1652179770000|2022-05-10 10:49:30|10134.92|10134.92|10135.6|10135.6|10135.6|10135.6|10134.92|10134.92|0
1652179790000|2022-05-10 10:49:50|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|0
1652179800000|2022-05-10 10:50:00|10134.92|10134.92|10134.62|10134.62|10134.92|10134.92|10134.45|10134.45|0
1652179810000|2022-05-10 10:50:10|10134.79|10134.79|10134.32|10134.32|10134.79|10134.79|10134.32|10134.32|0
1652179840000|2022-05-10 10:50:40|10134.69|10134.69|10134.69|10134.69|10134.69|10134.69|10134.69|10134.69|0
1652179850000|2022-05-10 10:50:50|10134.44|10134.44|10134.49|10134.49|10134.67|10134.67|10134.44|10134.44|0
1652179860000|2022-05-10 10:51:00|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|0
1652179870000|2022-05-10 10:51:10|10134.23|10134.23|10134.23|10134.23|10134.23|10134.23|10134.23|10134.23|0
1652179880000|2022-05-10 10:51:20|10133.76|10133.76|10133.63|10133.63|10134.1|10134.1|10133.63|10133.63|0
1652179890000|2022-05-10 10:51:30|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|0
1652179900000|2022-05-10 10:51:40|10132.48|10132.48|10132.44|10132.44|10133.17|10133.17|10132.44|10132.44|0
1652179910000|2022-05-10 10:51:50|10132.96|10132.96|10133.48|10133.48|10133.48|10133.48|10132.96|10132.96|0
1652179920000|2022-05-10 10:52:00|10133.13|10133.13|10130.42|10130.42|10133.13|10133.13|10130.42|10130.42|0
1652179930000|2022-05-10 10:52:10|10130.62|10130.62|10130.62|10130.62|10130.62|10130.62|10130.62|10130.62|0
1652179940000|2022-05-10 10:52:20|10131.1|10131.1|10131.55|10131.55|10131.55|10131.55|10131.1|10131.1|0
1652179950000|2022-05-10 10:52:30|10132.02|10132.02|10132.02|10132.02|10132.02|10132.02|10132.02|10132.02|0
1652179960000|2022-05-10 10:52:40|10131.08|10131.08|10131.08|10131.08|10131.08|10131.08|10131.08|10131.08|0
1652179970000|2022-05-10 10:52:50|10133.03|10133.03|10133.03|10133.03|10133.03|10133.03|10133.03|10133.03|0
1652179980000|2022-05-10 10:53:00|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|0
1652179990000|2022-05-10 10:53:10|10131.47|10131.47|10131.14|10131.14|10131.47|10131.47|10130.88|10130.88|0
1652180000000|2022-05-10 10:53:20|10130.67|10130.67|10130.67|10130.67|10130.67|10130.67|10130.67|10130.67|0
1652180010000|2022-05-10 10:53:30|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|10130.82|0
1652180030000|2022-05-10 10:53:50|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|0
1652180040000|2022-05-10 10:54:00|10129.88|10129.88|10128.9|10128.9|10129.88|10129.88|10128.9|10128.9|0
1652180050000|2022-05-10 10:54:10|10128.73|10128.73|10128.48|10128.48|10128.73|10128.73|10128.48|10128.48|0
1652180060000|2022-05-10 10:54:20|10128.95|10128.95|10127.28|10127.28|10128.95|10128.95|10127.28|10127.28|0
1652180070000|2022-05-10 10:54:30|10126.81|10126.81|10126.34|10126.34|10126.81|10126.81|10126.34|10126.34|0
1652180080000|2022-05-10 10:54:40|10125.94|10125.94|10125.47|10125.47|10125.94|10125.94|10125.47|10125.47|0
1652180090000|2022-05-10 10:54:50|10125.94|10125.94|10125.47|10125.47|10125.94|10125.94|10125.47|10125.47|0
1652180100000|2022-05-10 10:55:00|10125.94|10125.94|10126.15|10126.15|10126.15|10126.15|10125.94|10125.94|0
1652180130000|2022-05-10 10:55:30|10126.01|10126.01|10125.76|10125.76|10126.01|10126.01|10125.76|10125.76|0
1652180140000|2022-05-10 10:55:40|10125.51|10125.51|10125.03|10125.03|10125.51|10125.51|10125.03|10125.03|0
1652180150000|2022-05-10 10:55:50|10124.56|10124.56|10125.03|10125.03|10125.51|10125.51|10124.56|10124.56|0
1652180160000|2022-05-10 10:56:00|10125.51|10125.51|10126|10126|10126.47|10126.47|10125.51|10125.51|0
1652180170000|2022-05-10 10:56:10|10126.47|10126.47|10125.21|10125.21|10127.42|10127.42|10125.21|10125.21|0
1652180180000|2022-05-10 10:56:20|10125.19|10125.19|10124.62|10124.62|10125.19|10125.19|10124.62|10124.62|0
1652180190000|2022-05-10 10:56:30|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|10124.51|0
1652180200000|2022-05-10 10:56:40|10124.66|10124.66|10124.33|10124.33|10124.66|10124.66|10124.33|10124.33|0
1652180210000|2022-05-10 10:56:50|10124.25|10124.25|10123.95|10123.95|10124.25|10124.25|10123.95|10123.95|0
1652180220000|2022-05-10 10:57:00|10123.78|10123.78|10123.68|10123.68|10123.78|10123.78|10122.74|10122.74|0
1652180230000|2022-05-10 10:57:10|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|10123.76|0
1652180240000|2022-05-10 10:57:20|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|0
1652180250000|2022-05-10 10:57:30|10125.24|10125.24|10126.19|10126.19|10126.19|10126.19|10125.24|10125.24|0
1652180280000|2022-05-10 10:58:00|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|10125.98|0
1652180290000|2022-05-10 10:58:10|10126.05|10126.05|10126.56|10126.56|10126.56|10126.56|10126.05|10126.05|0
1652180300000|2022-05-10 10:58:20|10127.35|10127.35|10127.35|10127.35|10127.35|10127.35|10127.35|10127.35|0
1652180310000|2022-05-10 10:58:30|10127.24|10127.24|10127.24|10127.24|10127.71|10127.71|10127.24|10127.24|0
1652180320000|2022-05-10 10:58:40|10127.71|10127.71|10127.43|10127.43|10127.71|10127.71|10127.43|10127.43|0
1652180330000|2022-05-10 10:58:50|10127.31|10127.31|10127.47|10127.47|10127.47|10127.47|10127.31|10127.31|0
1652180340000|2022-05-10 10:59:00|10126.49|10126.49|10126.17|10126.17|10126.49|10126.49|10126.17|10126.17|0
1652180350000|2022-05-10 10:59:10|10125.94|10125.94|10126.56|10126.56|10126.56|10126.56|10125.94|10125.94|0
1652180360000|2022-05-10 10:59:20|10126.25|10126.25|10126.28|10126.28|10126.28|10126.28|10125.31|10125.31|0
1652180370000|2022-05-10 10:59:30|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|10127.23|0
1652180380000|2022-05-10 10:59:40|10127.15|10127.15|10127.63|10127.63|10127.63|10127.63|10127.15|10127.15|0
1652180390000|2022-05-10 10:59:50|10126.94|10126.94|10126.42|10126.42|10127.28|10127.28|10125.65|10125.65|0
1652180400000|2022-05-10 11:00:00|10126.3|10126.3|10126.64|10126.64|10126.64|10126.64|10126.3|10126.3|0
1652180410000|2022-05-10 11:00:10|10126.17|10126.17|10123.06|10123.06|10126.17|10126.17|10122.67|10122.67|0
1652180420000|2022-05-10 11:00:20|10122.67|10122.67|10124.61|10124.61|10124.61|10124.61|10122.67|10122.67|0
1652180440000|2022-05-10 11:00:40|10124.82|10124.82|10123.77|10123.77|10124.82|10124.82|10123.37|10123.37|0
1652180450000|2022-05-10 11:00:50|10125.19|10125.19|10126.1|10126.1|10126.1|10126.1|10125.19|10125.19|0
1652180460000|2022-05-10 11:01:00|10125.63|10125.63|10125.63|10125.63|10125.63|10125.63|10125.63|10125.63|0
1652180470000|2022-05-10 11:01:10|10126.03|10126.03|10126.61|10126.61|10126.61|10126.61|10126.03|10126.03|0
1652180500000|2022-05-10 11:01:40|10127.08|10127.08|10127.15|10127.15|10127.15|10127.15|10127.01|10127.01|0
1652180510000|2022-05-10 11:01:50|10127.62|10127.62|10127.11|10127.11|10127.62|10127.62|10127.11|10127.11|0
1652180520000|2022-05-10 11:02:00|10127.36|10127.36|10127.71|10127.71|10127.71|10127.71|10127.36|10127.36|0
1652180530000|2022-05-10 11:02:10|10129.43|10129.43|10130.59|10130.59|10130.59|10130.59|10129.43|10129.43|0
1652180540000|2022-05-10 11:02:20|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|10130.51|0
1652180550000|2022-05-10 11:02:30|10130.12|10130.12|10130.51|10130.51|10130.51|10130.51|10130.12|10130.12|0
1652180560000|2022-05-10 11:02:40|10130.91|10130.91|10130.51|10130.51|10130.91|10130.91|10130.51|10130.51|0
1652180570000|2022-05-10 11:02:50|10129.54|10129.54|10129.44|10129.44|10129.54|10129.54|10129.44|10129.44|0
1652180590000|2022-05-10 11:03:10|10127.14|10127.14|10127.05|10127.05|10127.14|10127.14|10126.66|10126.66|0
1652180630000|2022-05-10 11:03:50|10127.21|10127.21|10127.21|10127.21|10127.21|10127.21|10127.21|10127.21|0
1652180680000|2022-05-10 11:04:40|10125.28|10125.28|10123.72|10123.72|10125.28|10125.28|10123.25|10123.25|0
1652180690000|2022-05-10 11:04:50|10123.25|10123.25|10123.34|10123.34|10123.34|10123.34|10122.99|10122.99|0
1652180700000|2022-05-10 11:05:00|10123.26|10123.26|10122.28|10122.28|10123.26|10123.26|10122.28|10122.28|0
1652180710000|2022-05-10 11:05:10|10121.89|10121.89|10122.09|10122.09|10122.09|10122.09|10121.89|10121.89|0
1652180720000|2022-05-10 11:05:20|10120.14|10120.14|10119.31|10119.31|10120.14|10120.14|10119.31|10119.31|0
1652180730000|2022-05-10 11:05:30|10119.43|10119.43|10118.02|10118.02|10119.43|10119.43|10118.02|10118.02|0
1652180740000|2022-05-10 11:05:40|10118.1|10118.1|10117.59|10117.59|10118.1|10118.1|10117.59|10117.59|0
1652180750000|2022-05-10 11:05:50|10117.2|10117.2|10117.57|10117.57|10117.57|10117.57|10116.79|10116.79|0
1652180760000|2022-05-10 11:06:00|10118.51|10118.51|10118.04|10118.04|10118.51|10118.51|10118.04|10118.04|0
1652180770000|2022-05-10 11:06:10|10118.51|10118.51|10118.69|10118.69|10118.69|10118.69|10118.51|10118.51|0
1652180780000|2022-05-10 11:06:20|10119.16|10119.16|10116.35|10116.35|10119.16|10119.16|10116.35|10116.35|0
1652180790000|2022-05-10 11:06:30|10116.46|10116.46|10116.67|10116.67|10116.67|10116.67|10116.46|10116.46|0
1652180800000|2022-05-10 11:06:40|10114.83|10114.83|10115.3|10115.3|10115.3|10115.3|10114.83|10114.83|0
1652180810000|2022-05-10 11:06:50|10115.51|10115.51|10115.51|10115.51|10115.51|10115.51|10115.51|10115.51|0
1652180820000|2022-05-10 11:07:00|10115.21|10115.21|10115.07|10115.07|10115.21|10115.21|10115.07|10115.07|0
1652180840000|2022-05-10 11:07:20|10114.09|10114.09|10113.93|10113.93|10114.09|10114.09|10113.93|10113.93|0
1652180850000|2022-05-10 11:07:30|10113.74|10113.74|10115.79|10115.79|10115.79|10115.79|10113.74|10113.74|0
1652180890000|2022-05-10 11:08:10|10116.04|10116.04|10117.41|10117.41|10117.41|10117.41|10116.04|10116.04|0
1652180900000|2022-05-10 11:08:20|10117.28|10117.28|10116.81|10116.81|10118.26|10118.26|10116.81|10116.81|0
1652180930000|2022-05-10 11:08:50|10116.69|10116.69|10116.69|10116.69|10116.69|10116.69|10116.69|10116.69|0
1652180940000|2022-05-10 11:09:00|10116.22|10116.22|10115.63|10115.63|10116.22|10116.22|10115.63|10115.63|0
1652180950000|2022-05-10 11:09:10|10115.84|10115.84|10115.84|10115.84|10115.84|10115.84|10115.84|10115.84|0
1652180960000|2022-05-10 11:09:20|10116.01|10116.01|10116.01|10116.01|10116.01|10116.01|10116.01|10116.01|0
1652181000000|2022-05-10 11:10:00|10116.7|10116.7|10116.7|10116.7|10116.7|10116.7|10116.7|10116.7|0
1652181010000|2022-05-10 11:10:10|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|10116.35|0
1652181030000|2022-05-10 11:10:30|10116.43|10116.43|10116.33|10116.33|10116.43|10116.43|10116.33|10116.33|0
1652181040000|2022-05-10 11:10:40|10116.73|10116.73|10116.73|10116.73|10116.73|10116.73|10116.73|10116.73|0
1652181060000|2022-05-10 11:11:00|10117.2|10117.2|10118.18|10118.18|10118.18|10118.18|10117.2|10117.2|0
1652181080000|2022-05-10 11:11:20|10118.1|10118.1|10118.18|10118.18|10118.18|10118.18|10118.02|10118.02|0
1652181100000|2022-05-10 11:11:40|10117.97|10117.97|10117.97|10117.97|10117.97|10117.97|10117.97|10117.97|0
1652181110000|2022-05-10 11:11:50|10118.91|10118.91|10118.91|10118.91|10118.91|10118.91|10118.91|10118.91|0
1652181120000|2022-05-10 11:12:00|10119.39|10119.39|10119.39|10119.39|10119.39|10119.39|10119.39|10119.39|0
1652181130000|2022-05-10 11:12:10|10119.46|10119.46|10119.31|10119.31|10119.46|10119.46|10118.91|10118.91|0
1652181140000|2022-05-10 11:12:20|10119.25|10119.25|10119.49|10119.49|10119.49|10119.49|10119.25|10119.25|0
1652181150000|2022-05-10 11:12:30|10119.97|10119.97|10119.38|10119.38|10119.97|10119.97|10119.38|10119.38|0
1652181160000|2022-05-10 11:12:40|10119.28|10119.28|10118.76|10118.76|10119.28|10119.28|10118.76|10118.76|0
1652181170000|2022-05-10 11:12:50|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|0
1652181180000|2022-05-10 11:13:00|10119.12|10119.12|10119.35|10119.35|10119.35|10119.35|10119.12|10119.12|0
1652181190000|2022-05-10 11:13:10|10119.47|10119.47|10119.72|10119.72|10119.72|10119.72|10119.47|10119.47|0
1652181200000|2022-05-10 11:13:20|10119.93|10119.93|10120.28|10120.28|10120.28|10120.28|10119.8|10119.8|0
1652181210000|2022-05-10 11:13:30|10120.35|10120.35|10121.05|10121.05|10121.05|10121.05|10120.35|10120.35|0
1652181220000|2022-05-10 11:13:40|10121.11|10121.11|10121.61|10121.61|10121.61|10121.61|10121.11|10121.11|0
1652181240000|2022-05-10 11:14:00|10122.01|10122.01|10122.82|10122.82|10122.82|10122.82|10122.01|10122.01|0
1652181250000|2022-05-10 11:14:10|10123.12|10123.12|10123.22|10123.22|10123.22|10123.22|10123.12|10123.12|0
1652181260000|2022-05-10 11:14:20|10123.7|10123.7|10122.28|10122.28|10123.7|10123.7|10121.8|10121.8|0
1652181270000|2022-05-10 11:14:30|10122.12|10122.12|10122.4|10122.4|10122.4|10122.4|10122.11|10122.11|0
1652181280000|2022-05-10 11:14:40|10122.27|10122.27|10122.54|10122.54|10122.54|10122.54|10122.27|10122.27|0
1652181300000|2022-05-10 11:15:00|10122.67|10122.67|10122.49|10122.49|10122.67|10122.67|10122.49|10122.49|0
1652181310000|2022-05-10 11:15:10|10122.28|10122.28|10122.28|10122.28|10122.28|10122.28|10122.28|10122.28|0
1652181330000|2022-05-10 11:15:30|10122.75|10122.75|10122.01|10122.01|10122.75|10122.75|10122.01|10122.01|0
1652181340000|2022-05-10 11:15:40|10122.48|10122.48|10122.23|10122.23|10122.48|10122.48|10122.23|10122.23|0
1652181350000|2022-05-10 11:15:50|10122.08|10122.08|10122.15|10122.15|10122.15|10122.15|10122.08|10122.08|0
1652181360000|2022-05-10 11:16:00|10122.35|10122.35|10122.2|10122.2|10122.35|10122.35|10121.97|10121.97|0
1652181370000|2022-05-10 11:16:10|10122.07|10122.07|10122.07|10122.07|10122.07|10122.07|10122.07|10122.07|0
1652181380000|2022-05-10 11:16:20|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|10121.89|0
1652181390000|2022-05-10 11:16:30|10121.76|10121.76|10122.1|10122.1|10122.1|10122.1|10121.76|10121.76|0
1652181400000|2022-05-10 11:16:40|10121.68|10121.68|10121.82|10121.82|10121.88|10121.88|10121.68|10121.68|0
1652181410000|2022-05-10 11:16:50|10122.02|10122.02|10122.38|10122.38|10122.4|10122.4|10122.02|10122.02|0
1652181420000|2022-05-10 11:17:00|10122.5|10122.5|10122.24|10122.24|10122.5|10122.5|10122.24|10122.24|0
1652181430000|2022-05-10 11:17:10|10122.3|10122.3|10122.3|10122.3|10122.3|10122.3|10122.24|10122.24|0
1652181440000|2022-05-10 11:17:20|10122.44|10122.44|10122.44|10122.44|10122.44|10122.44|10122.44|10122.44|0
1652181450000|2022-05-10 11:17:30|10122.5|10122.5|10122.23|10122.23|10122.57|10122.57|10122.23|10122.23|0
1652181480000|2022-05-10 11:18:00|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|10122.65|0
1652181490000|2022-05-10 11:18:10|10122.39|10122.39|10118.91|10118.91|10122.39|10122.39|10118.91|10118.91|0
1652181500000|2022-05-10 11:18:20|10118.74|10118.74|10118.72|10118.72|10118.74|10118.74|10118.72|10118.72|0
1652181520000|2022-05-10 11:18:40|10118.45|10118.45|10119.43|10119.43|10119.43|10119.43|10118.45|10118.45|0
1652181530000|2022-05-10 11:18:50|10118.45|10118.45|10118.45|10118.45|10118.45|10118.45|10118.45|10118.45|0
1652181540000|2022-05-10 11:19:00|10118.25|10118.25|10118.25|10118.25|10118.25|10118.25|10118.25|10118.25|0
1652181550000|2022-05-10 11:19:10|10117.83|10117.83|10115.69|10115.69|10117.83|10117.83|10115.69|10115.69|0
1652181560000|2022-05-10 11:19:20|10115.29|10115.29|10115.29|10115.29|10115.29|10115.29|10115.29|10115.29|0
1652181570000|2022-05-10 11:19:30|10115.45|10115.45|10114.83|10114.83|10115.7|10115.7|10114.83|10114.83|0
1652181590000|2022-05-10 11:19:50|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1652181600000|2022-05-10 11:20:00|10114.25|10114.25|10113.02|10113.02|10114.25|10114.25|10113.02|10113.02|0
1652181620000|2022-05-10 11:20:20|10113.99|10113.99|10113.99|10113.99|10113.99|10113.99|10113.99|10113.99|0
1652181630000|2022-05-10 11:20:30|10114.97|10114.97|10115.23|10115.23|10115.43|10115.43|10114.97|10114.97|0
1652181640000|2022-05-10 11:20:40|10114.76|10114.76|10114.59|10114.59|10115.16|10115.16|10114.59|10114.59|0
1652181660000|2022-05-10 11:21:00|10114.11|10114.11|10113.74|10113.74|10114.11|10114.11|10113.74|10113.74|0
1652181690000|2022-05-10 11:21:30|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|10113.51|0
1652181700000|2022-05-10 11:21:40|10112.56|10112.56|10110.61|10110.61|10112.56|10112.56|10110.61|10110.61|0
1652181710000|2022-05-10 11:21:50|10111.08|10111.08|10111.08|10111.08|10111.08|10111.08|10111.08|10111.08|0
1652181720000|2022-05-10 11:22:00|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|10110.76|10110.76|0
1652181730000|2022-05-10 11:22:10|10111.08|10111.08|10108.43|10108.43|10111.2|10111.2|10108.43|10108.43|0
1652181740000|2022-05-10 11:22:20|10108.31|10108.31|10107.4|10107.4|10108.31|10108.31|10107.4|10107.4|0
1652181760000|2022-05-10 11:22:40|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|10106.42|0
1652181770000|2022-05-10 11:22:50|10106.5|10106.5|10106.5|10106.5|10106.5|10106.5|10106.5|10106.5|0
1652181780000|2022-05-10 11:23:00|10106.97|10106.97|10107.18|10107.18|10107.18|10107.18|10106.97|10106.97|0
1652181800000|2022-05-10 11:23:20|10106.71|10106.71|10106.37|10106.37|10106.71|10106.71|10106.37|10106.37|0
1652181810000|2022-05-10 11:23:30|10105.76|10105.76|10106.01|10106.01|10106.01|10106.01|10105.76|10105.76|0
1652181830000|2022-05-10 11:23:50|10106.17|10106.17|10108.2|10108.2|10108.2|10108.2|10106.17|10106.17|0
1652181840000|2022-05-10 11:24:00|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|0
1652181850000|2022-05-10 11:24:10|10107.09|10107.09|10107.09|10107.09|10107.09|10107.09|10107.09|10107.09|0
1652181860000|2022-05-10 11:24:20|10107.01|10107.01|10106.71|10106.71|10107.01|10107.01|10106.71|10106.71|0
1652181870000|2022-05-10 11:24:30|10106.32|10106.32|10106.07|10106.07|10106.32|10106.32|10106.07|10106.07|0
1652181880000|2022-05-10 11:24:40|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|10106.27|0
1652181890000|2022-05-10 11:24:50|10105.56|10105.56|10105.56|10105.56|10105.56|10105.56|10105.56|10105.56|0
1652181900000|2022-05-10 11:25:00|10105.22|10105.22|10103.72|10103.72|10105.22|10105.22|10103.25|10103.25|0
1652181920000|2022-05-10 11:25:20|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|0
1652181930000|2022-05-10 11:25:30|10103.13|10103.13|10101.78|10101.78|10103.13|10103.13|10101.78|10101.78|0
1652181940000|2022-05-10 11:25:40|10102.25|10102.25|10099.01|10099.01|10102.25|10102.25|10099.01|10099.01|0
1652181950000|2022-05-10 11:25:50|10098.79|10098.79|10097.41|10097.41|10098.79|10098.79|10097.41|10097.41|0
1652181960000|2022-05-10 11:26:00|10097.29|10097.29|10098.47|10098.47|10098.65|10098.65|10097.29|10097.29|0
1652181970000|2022-05-10 11:26:10|10098|10098|10096.93|10096.93|10098|10098|10096.93|10096.93|0
1652181980000|2022-05-10 11:26:20|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|0
1652181990000|2022-05-10 11:26:30|10096.98|10096.98|10096.5|10096.5|10096.98|10096.98|10096.5|10096.5|0
1652182000000|2022-05-10 11:26:40|10096.62|10096.62|10096.15|10096.15|10096.62|10096.62|10096.15|10096.15|0
1652182030000|2022-05-10 11:27:10|10096.62|10096.62|10096.62|10096.62|10096.62|10096.62|10096.62|10096.62|0
1652182050000|2022-05-10 11:27:30|10093.69|10093.69|10093.69|10093.69|10093.69|10093.69|10093.69|10093.69|0
1652182060000|2022-05-10 11:27:40|10093.17|10093.17|10093.17|10093.17|10093.17|10093.17|10093.17|10093.17|0
1652182070000|2022-05-10 11:27:50|10093.1|10093.1|10093.1|10093.1|10093.1|10093.1|10093.1|10093.1|0
1652182080000|2022-05-10 11:28:00|10093.6|10093.6|10094.28|10094.28|10094.49|10094.49|10093.6|10093.6|0
1652182120000|2022-05-10 11:28:40|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|10095.26|0
1652182130000|2022-05-10 11:28:50|10095.46|10095.46|10097.74|10097.74|10097.74|10097.74|10095.46|10095.46|0
1652182140000|2022-05-10 11:29:00|10097.68|10097.68|10098.4|10098.4|10098.4|10098.4|10097.68|10097.68|0
1652182160000|2022-05-10 11:29:20|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|10098.8|0
1652182170000|2022-05-10 11:29:30|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|0
1652182180000|2022-05-10 11:29:40|10098.9|10098.9|10099.03|10099.03|10099.03|10099.03|10098.9|10098.9|0
1652182190000|2022-05-10 11:29:50|10099.25|10099.25|10098.91|10098.91|10099.25|10099.25|10098.91|10098.91|0
1652182200000|2022-05-10 11:30:00|10099.11|10099.11|10098.95|10098.95|10099.11|10099.11|10098.95|10098.95|0
1652182210000|2022-05-10 11:30:10|10098.69|10098.69|10098.57|10098.57|10098.69|10098.69|10098.57|10098.57|0
1652182240000|2022-05-10 11:30:40|10098.45|10098.45|10098.6|10098.6|10098.85|10098.85|10098.45|10098.45|0
1652182250000|2022-05-10 11:30:50|10098.77|10098.77|10099.72|10099.72|10099.72|10099.72|10098.77|10098.77|0
1652182260000|2022-05-10 11:31:00|10099.89|10099.89|10101.34|10101.34|10101.34|10101.34|10099.89|10099.89|0
1652182270000|2022-05-10 11:31:10|10102.29|10102.29|10104.92|10104.92|10104.92|10104.92|10101.34|10101.34|0
1652182280000|2022-05-10 11:31:20|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|10104.85|0
1652182290000|2022-05-10 11:31:30|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|10104.92|0
1652182300000|2022-05-10 11:31:40|10105.9|10105.9|10105.9|10105.9|10105.9|10105.9|10105.9|10105.9|0
1652182320000|2022-05-10 11:32:00|10105.83|10105.83|10105.83|10105.83|10105.83|10105.83|10105.83|10105.83|0
1652182330000|2022-05-10 11:32:10|10104.85|10104.85|10105.33|10105.33|10105.33|10105.33|10104.85|10104.85|0
1652182350000|2022-05-10 11:32:30|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|10105.91|0
1652182380000|2022-05-10 11:33:00|10106.12|10106.12|10106.68|10106.68|10106.83|10106.83|10106.12|10106.12|0
1652182400000|2022-05-10 11:33:20|10107.15|10107.15|10108.55|10108.55|10108.55|10108.55|10107.15|10107.15|0
1652182420000|2022-05-10 11:33:40|10109.05|10109.05|10109.45|10109.45|10109.45|10109.45|10109.05|10109.05|0
1652182430000|2022-05-10 11:33:50|10109.56|10109.56|10109.56|10109.56|10109.56|10109.56|10109.56|10109.56|0
1652182440000|2022-05-10 11:34:00|10109.68|10109.68|10109.43|10109.43|10109.68|10109.68|10109.43|10109.43|0
1652182470000|2022-05-10 11:34:30|10108.93|10108.93|10108.93|10108.93|10108.93|10108.93|10108.93|10108.93|0
1652182490000|2022-05-10 11:34:50|10108.7|10108.7|10108.62|10108.62|10108.7|10108.7|10108.62|10108.62|0
1652182510000|2022-05-10 11:35:10|10108.31|10108.31|10109.04|10109.04|10109.04|10109.04|10108.31|10108.31|0
1652182520000|2022-05-10 11:35:20|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|0
1652182530000|2022-05-10 11:35:30|10108.45|10108.45|10108.45|10108.45|10108.45|10108.45|10108.45|10108.45|0
1652182540000|2022-05-10 11:35:40|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|0
1652182550000|2022-05-10 11:35:50|10108.83|10108.83|10108.83|10108.83|10108.83|10108.83|10108.83|10108.83|0
1652182560000|2022-05-10 11:36:00|10109.07|10109.07|10109.15|10109.15|10109.27|10109.27|10109.07|10109.07|0
1652182580000|2022-05-10 11:36:20|10109.4|10109.4|10109.61|10109.61|10109.61|10109.61|10109.4|10109.4|0
1652182590000|2022-05-10 11:36:30|10109.82|10109.82|10109.78|10109.78|10110.01|10110.01|10109.61|10109.61|0
1652182600000|2022-05-10 11:36:40|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|10109.9|0
1652182610000|2022-05-10 11:36:50|10109.5|10109.5|10108.35|10108.35|10109.5|10109.5|10108.35|10108.35|0
1652182620000|2022-05-10 11:37:00|10108.14|10108.14|10107.93|10107.93|10108.14|10108.14|10107.93|10107.93|0
1652182630000|2022-05-10 11:37:10|10108.04|10108.04|10108.04|10108.04|10108.04|10108.04|10108.04|10108.04|0
1652182640000|2022-05-10 11:37:20|10107.93|10107.93|10107.93|10107.93|10107.93|10107.93|10107.93|10107.93|0
1652182650000|2022-05-10 11:37:30|10107.76|10107.76|10107.76|10107.76|10107.76|10107.76|10107.76|10107.76|0
1652182660000|2022-05-10 11:37:40|10108.24|10108.24|10108.24|10108.24|10108.24|10108.24|10108.24|10108.24|0
1652182670000|2022-05-10 11:37:50|10108.07|10108.07|10107.84|10107.84|10108.36|10108.36|10107.84|10107.84|0
1652182680000|2022-05-10 11:38:00|10108.19|10108.19|10108.3|10108.3|10108.3|10108.3|10108.19|10108.19|0
1652182690000|2022-05-10 11:38:10|10108.48|10108.48|10109.83|10109.83|10109.83|10109.83|10108.38|10108.38|0
1652182700000|2022-05-10 11:38:20|10110.3|10110.3|10111.08|10111.08|10111.08|10111.08|10110.3|10110.3|0
1652182720000|2022-05-10 11:38:40|10112.02|10112.02|10112.02|10112.02|10112.02|10112.02|10112.02|10112.02|0
1652182730000|2022-05-10 11:38:50|10111.55|10111.55|10111.55|10111.55|10111.55|10111.55|10111.55|10111.55|0
1652182740000|2022-05-10 11:39:00|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|10112.53|0
1652182750000|2022-05-10 11:39:10|10112.41|10112.41|10111.89|10111.89|10112.41|10112.41|10111.89|10111.89|0
1652182770000|2022-05-10 11:39:30|10111.59|10111.59|10111.59|10111.59|10111.59|10111.59|10111.59|10111.59|0
1652182790000|2022-05-10 11:39:50|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|0
1652182800000|2022-05-10 11:40:00|10112.77|10112.77|10112.77|10112.77|10112.77|10112.77|10112.77|10112.77|0
1652182820000|2022-05-10 11:40:20|10112.37|10112.37|10112.37|10112.37|10112.37|10112.37|10112.37|10112.37|0
1652182830000|2022-05-10 11:40:30|10112.77|10112.77|10111.97|10111.97|10112.77|10112.77|10111.97|10111.97|0
1652182860000|2022-05-10 11:41:00|10112.39|10112.39|10115.46|10115.46|10115.46|10115.46|10112.39|10112.39|0
1652182870000|2022-05-10 11:41:10|10115.11|10115.11|10115.11|10115.11|10115.11|10115.11|10115.11|10115.11|0
1652182890000|2022-05-10 11:41:30|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|0
1652182900000|2022-05-10 11:41:40|10114.88|10114.88|10114.88|10114.88|10114.88|10114.88|10114.88|10114.88|0
1652182910000|2022-05-10 11:41:50|10115.11|10115.11|10115.08|10115.08|10115.11|10115.11|10114.96|10114.96|0
1652182920000|2022-05-10 11:42:00|10114.6|10114.6|10114.6|10114.6|10114.6|10114.6|10114.48|10114.48|0
1652182930000|2022-05-10 11:42:10|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|10115.08|0
1652182940000|2022-05-10 11:42:20|10114.6|10114.6|10114.51|10114.51|10114.6|10114.6|10114.51|10114.51|0
1652182950000|2022-05-10 11:42:30|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|10114.39|0
1652182970000|2022-05-10 11:42:50|10114.47|10114.47|10114.47|10114.47|10114.47|10114.47|10114.47|10114.47|0
1652182980000|2022-05-10 11:43:00|10113.52|10113.52|10112.37|10112.37|10113.52|10113.52|10112.37|10112.37|0
1652182990000|2022-05-10 11:43:10|10112.2|10112.2|10111.44|10111.44|10112.2|10112.2|10111.44|10111.44|0
1652183000000|2022-05-10 11:43:20|10111.11|10111.11|10110.7|10110.7|10111.11|10111.11|10110.7|10110.7|0
1652183010000|2022-05-10 11:43:30|10110.49|10110.49|10110.77|10110.77|10110.77|10110.77|10110.37|10110.37|0
1652183020000|2022-05-10 11:43:40|10109.35|10109.35|10110.13|10110.13|10110.13|10110.13|10109.35|10109.35|0
1652183030000|2022-05-10 11:43:50|10109.15|10109.15|10107.13|10107.13|10109.15|10109.15|10107.13|10107.13|0
1652183040000|2022-05-10 11:44:00|10106.78|10106.78|10105.76|10105.76|10106.78|10106.78|10105.36|10105.36|0
1652183050000|2022-05-10 11:44:10|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|10106.74|0
1652183060000|2022-05-10 11:44:20|10106.66|10106.66|10106.14|10106.14|10106.66|10106.66|10106.14|10106.14|0
1652183080000|2022-05-10 11:44:40|10106.35|10106.35|10106.35|10106.35|10106.35|10106.35|10105.38|10105.38|0
1652183090000|2022-05-10 11:44:50|10105.41|10105.41|10105.98|10105.98|10106.19|10106.19|10105.24|10105.24|0
1652183100000|2022-05-10 11:45:00|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|10106.45|0
1652183120000|2022-05-10 11:45:20|10105.98|10105.98|10105.98|10105.98|10105.98|10105.98|10105.98|10105.98|0
1652183130000|2022-05-10 11:45:30|10107.35|10107.35|10107.2|10107.2|10107.35|10107.35|10107.2|10107.2|0
1652183140000|2022-05-10 11:45:40|10107|10107|10105.9|10105.9|10107|10107|10105.9|10105.9|0
1652183150000|2022-05-10 11:45:50|10105.4|10105.4|10105.4|10105.4|10105.4|10105.4|10105.4|10105.4|0
1652183160000|2022-05-10 11:46:00|10105.47|10105.47|10106.92|10106.92|10106.92|10106.92|10105.47|10105.47|0
1652183170000|2022-05-10 11:46:10|10107.03|10107.03|10107.38|10107.38|10107.38|10107.38|10107.03|10107.03|0
1652183190000|2022-05-10 11:46:30|10107.15|10107.15|10106.73|10106.73|10107.15|10107.15|10106.73|10106.73|0
1652183220000|2022-05-10 11:47:00|10108.68|10108.68|10110.63|10110.63|10110.63|10110.63|10108.68|10108.68|0
1652183230000|2022-05-10 11:47:10|10110.87|10110.87|10111.17|10111.17|10111.17|10111.17|10110.87|10110.87|0
1652183240000|2022-05-10 11:47:20|10111.06|10111.06|10110.81|10110.81|10111.06|10111.06|10110.81|10110.81|0
1652183250000|2022-05-10 11:47:30|10111.29|10111.29|10111.29|10111.29|10111.29|10111.29|10111.29|10111.29|0
1652183260000|2022-05-10 11:47:40|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|10111.4|0
1652183280000|2022-05-10 11:48:00|10111.88|10111.88|10112.98|10112.98|10112.98|10112.98|10111.88|10111.88|0
1652183290000|2022-05-10 11:48:10|10113.15|10113.15|10113.18|10113.18|10113.36|10113.36|10113.15|10113.15|0
1652183300000|2022-05-10 11:48:20|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|0
1652183310000|2022-05-10 11:48:30|10112.64|10112.64|10113.21|10113.21|10113.33|10113.33|10112.64|10112.64|0
1652183320000|2022-05-10 11:48:40|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|10113.26|0
1652183330000|2022-05-10 11:48:50|10112.91|10112.91|10112.91|10112.91|10112.91|10112.91|10112.91|10112.91|0
1652183340000|2022-05-10 11:49:00|10113.86|10113.86|10113.31|10113.31|10113.86|10113.86|10113.31|10113.31|0
1652183370000|2022-05-10 11:49:30|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|10112.79|0
1652183380000|2022-05-10 11:49:40|10113.19|10113.19|10112.67|10112.67|10113.19|10113.19|10112.67|10112.67|0
1652183400000|2022-05-10 11:50:00|10113.14|10113.14|10113.14|10113.14|10113.14|10113.14|10113.14|10113.14|0
1652183410000|2022-05-10 11:50:10|10114.09|10114.09|10115.78|10115.78|10115.78|10115.78|10114.09|10114.09|0
1652183430000|2022-05-10 11:50:30|10115.7|10115.7|10115.78|10115.78|10115.78|10115.78|10115.7|10115.7|0
1652183460000|2022-05-10 11:51:00|10116.82|10116.82|10117.28|10117.28|10117.44|10117.44|10116.82|10116.82|0
1652183470000|2022-05-10 11:51:10|10117.12|10117.12|10117.59|10117.59|10117.59|10117.59|10117.12|10117.12|0
1652183480000|2022-05-10 11:51:20|10116.85|10116.85|10116.7|10116.7|10116.85|10116.85|10116.45|10116.45|0
1652183490000|2022-05-10 11:51:30|10117.1|10117.1|10117.1|10117.1|10117.1|10117.1|10117.1|10117.1|0
1652183500000|2022-05-10 11:51:40|10116.63|10116.63|10116.16|10116.16|10116.63|10116.63|10116.16|10116.16|0
1652183510000|2022-05-10 11:51:50|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|0
1652183520000|2022-05-10 11:52:00|10116.21|10116.21|10115.86|10115.86|10116.21|10116.21|10115.86|10115.86|0
1652183530000|2022-05-10 11:52:10|10116.84|10116.84|10116.61|10116.61|10116.84|10116.84|10116.49|10116.49|0
1652183540000|2022-05-10 11:52:20|10117.01|10117.01|10117.08|10117.08|10117.08|10117.08|10117.01|10117.01|0
1652183560000|2022-05-10 11:52:40|10119.38|10119.38|10119.86|10119.86|10119.86|10119.86|10119.38|10119.38|0
1652183570000|2022-05-10 11:52:50|10120.25|10120.25|10119.34|10119.34|10120.72|10120.72|10119.34|10119.34|0
1652183580000|2022-05-10 11:53:00|10119.6|10119.6|10118.63|10118.63|10119.6|10119.6|10118.63|10118.63|0
1652183590000|2022-05-10 11:53:10|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|10118.8|0
1652183600000|2022-05-10 11:53:20|10118.93|10118.93|10119.71|10119.71|10119.71|10119.71|10118.93|10118.93|0
1652183610000|2022-05-10 11:53:30|10119.78|10119.78|10120.09|10120.09|10120.09|10120.09|10119.78|10119.78|0
1652183620000|2022-05-10 11:53:40|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|0
1652183640000|2022-05-10 11:54:00|10120.08|10120.08|10120.08|10120.08|10120.08|10120.08|10120.08|10120.08|0
1652183650000|2022-05-10 11:54:10|10119.92|10119.92|10119.92|10119.92|10119.92|10119.92|10119.92|10119.92|0
1652183680000|2022-05-10 11:54:40|10120.39|10120.39|10121.75|10121.75|10121.75|10121.75|10120.39|10120.39|0
1652183710000|2022-05-10 11:55:10|10122.69|10122.69|10122.94|10122.94|10122.94|10122.94|10122.69|10122.69|0
1652183720000|2022-05-10 11:55:20|10123.89|10123.89|10123.76|10123.76|10123.89|10123.89|10123.63|10123.63|0
1652183730000|2022-05-10 11:55:30|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|10124.07|0
1652183740000|2022-05-10 11:55:40|10124.47|10124.47|10124.07|10124.07|10124.47|10124.47|10124.07|10124.07|0
1652183750000|2022-05-10 11:55:50|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|10123.72|0
1652183770000|2022-05-10 11:56:10|10124.2|10124.2|10124.04|10124.04|10124.2|10124.2|10124.04|10124.04|0
1652183790000|2022-05-10 11:56:30|10126|10126|10126|10126|10126|10126|10126|10126|0
1652183800000|2022-05-10 11:56:40|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|10126.47|0
1652183810000|2022-05-10 11:56:50|10126|10126|10125.05|10125.05|10126|10126|10125.05|10125.05|0
1652183820000|2022-05-10 11:57:00|10124.94|10124.94|10125.05|10125.05|10125.17|10125.17|10124.94|10124.94|0
1652183860000|2022-05-10 11:57:40|10124.8|10124.8|10121.35|10121.35|10124.8|10124.8|10121.35|10121.35|0
1652183870000|2022-05-10 11:57:50|10121.15|10121.15|10120.95|10120.95|10121.15|10121.15|10120.95|10120.95|0
1652183880000|2022-05-10 11:58:00|10121.06|10121.06|10120.59|10120.59|10121.06|10121.06|10120.59|10120.59|0
1652183890000|2022-05-10 11:58:10|10121|10121|10121|10121|10121|10121|10121|10121|0
1652183900000|2022-05-10 11:58:20|10121.97|10121.97|10121.97|10121.97|10121.97|10121.97|10121.97|10121.97|0
1652183940000|2022-05-10 11:59:00|10121.79|10121.79|10121.65|10121.65|10121.79|10121.79|10121.57|10121.57|0
1652183950000|2022-05-10 11:59:10|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|10121.17|0
1652183970000|2022-05-10 11:59:30|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|10123.53|0
1652183980000|2022-05-10 11:59:40|10123.78|10123.78|10123.78|10123.78|10123.78|10123.78|10123.78|10123.78|0
1652183990000|2022-05-10 11:59:50|10123.63|10123.63|10124.31|10124.31|10124.31|10124.31|10123.63|10123.63|0
1652184000000|2022-05-10 12:00:00|10124.55|10124.55|10124.33|10124.33|10124.55|10124.55|10124.33|10124.33|0
1652184020000|2022-05-10 12:00:20|10124.41|10124.41|10124.26|10124.26|10124.41|10124.41|10124.26|10124.26|0
1652184040000|2022-05-10 12:00:40|10124.01|10124.01|10124.4|10124.4|10124.4|10124.4|10124.01|10124.01|0
1652184050000|2022-05-10 12:00:50|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|10124.92|0
1652184060000|2022-05-10 12:01:00|10125.9|10125.9|10126.34|10126.34|10126.34|10126.34|10125.9|10125.9|0
1652184070000|2022-05-10 12:01:10|10126.51|10126.51|10128.67|10128.67|10128.67|10128.67|10126.51|10126.51|0
1652184080000|2022-05-10 12:01:20|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|10128.28|0
1652184130000|2022-05-10 12:02:10|10128.35|10128.35|10128.47|10128.47|10128.47|10128.47|10128.35|10128.35|0
1652184140000|2022-05-10 12:02:20|10128.67|10128.67|10129.53|10129.53|10129.53|10129.53|10128.67|10128.67|0
1652184150000|2022-05-10 12:02:30|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|10129.65|0
1652184160000|2022-05-10 12:02:40|10129.45|10129.45|10129.71|10129.71|10129.84|10129.84|10129.45|10129.45|0
1652184170000|2022-05-10 12:02:50|10129.59|10129.59|10130.36|10130.36|10130.36|10130.36|10129.59|10129.59|0
1652184180000|2022-05-10 12:03:00|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|0
1652184190000|2022-05-10 12:03:10|10130.4|10130.4|10130.4|10130.4|10130.4|10130.4|10130.4|10130.4|0
1652184200000|2022-05-10 12:03:20|10130.8|10130.8|10132.25|10132.25|10132.25|10132.25|10130.8|10130.8|0
1652184230000|2022-05-10 12:03:50|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|0
1652184250000|2022-05-10 12:04:10|10131.98|10131.98|10132.14|10132.14|10132.14|10132.14|10131.98|10131.98|0
1652184260000|2022-05-10 12:04:20|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|0
1652184270000|2022-05-10 12:04:30|10132.66|10132.66|10132.73|10132.73|10132.73|10132.73|10132.66|10132.66|0
1652184280000|2022-05-10 12:04:40|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|0
1652184290000|2022-05-10 12:04:50|10133.93|10133.93|10133.7|10133.7|10133.93|10133.93|10133.7|10133.7|0
1652184300000|2022-05-10 12:05:00|10133.23|10133.23|10132.46|10132.46|10133.23|10133.23|10132.46|10132.46|0
1652184310000|2022-05-10 12:05:10|10132.39|10132.39|10132.39|10132.39|10132.52|10132.52|10132.39|10132.39|0
1652184330000|2022-05-10 12:05:30|10132.86|10132.86|10131.48|10131.48|10132.86|10132.86|10131.48|10131.48|0
1652184340000|2022-05-10 12:05:40|10131.01|10131.01|10131.24|10131.24|10131.24|10131.24|10130.84|10130.84|0
1652184350000|2022-05-10 12:05:50|10130.98|10130.98|10130.98|10130.98|10130.98|10130.98|10130.98|10130.98|0
1652184360000|2022-05-10 12:06:00|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|10130.77|0
1652184370000|2022-05-10 12:06:10|10131.24|10131.24|10131.57|10131.57|10131.57|10131.57|10131.24|10131.24|0
1652184380000|2022-05-10 12:06:20|10132.04|10132.04|10132.04|10132.04|10132.04|10132.04|10132.04|10132.04|0
1652184400000|2022-05-10 12:06:40|10132.15|10132.15|10132.35|10132.35|10132.35|10132.35|10132.15|10132.15|0
1652184410000|2022-05-10 12:06:50|10132.61|10132.61|10132.61|10132.61|10132.61|10132.61|10132.61|10132.61|0
1652184420000|2022-05-10 12:07:00|10132.82|10132.82|10133.16|10133.16|10133.16|10133.16|10132.82|10132.82|0
1652184430000|2022-05-10 12:07:10|10132.69|10132.69|10132.69|10132.69|10132.69|10132.69|10132.69|10132.69|0
1652184440000|2022-05-10 12:07:20|10132.53|10132.53|10132.53|10132.53|10132.53|10132.53|10132.53|10132.53|0
1652184450000|2022-05-10 12:07:30|10133.01|10133.01|10133.01|10133.01|10133.01|10133.01|10133.01|10133.01|0
1652184460000|2022-05-10 12:07:40|10133.27|10133.27|10133.27|10133.27|10133.27|10133.27|10133.27|10133.27|0
1652184480000|2022-05-10 12:08:00|10133.5|10133.5|10135.08|10135.08|10135.08|10135.08|10133.5|10133.5|0
1652184490000|2022-05-10 12:08:10|10135.32|10135.32|10135.49|10135.49|10135.49|10135.49|10135.32|10135.32|0
1652184500000|2022-05-10 12:08:20|10134.51|10134.51|10135.2|10135.2|10135.2|10135.2|10134.51|10134.51|0
1652184510000|2022-05-10 12:08:30|10135.55|10135.55|10135.62|10135.62|10135.62|10135.62|10135.55|10135.55|0
1652184520000|2022-05-10 12:08:40|10136.1|10136.1|10136.74|10136.74|10136.74|10136.74|10136.1|10136.1|0
1652184530000|2022-05-10 12:08:50|10136.99|10136.99|10139.24|10139.24|10139.24|10139.24|10136.74|10136.74|0
1652184540000|2022-05-10 12:09:00|10139.36|10139.36|10139.36|10139.36|10139.36|10139.36|10139.36|10139.36|0
1652184550000|2022-05-10 12:09:10|10139.56|10139.56|10139.08|10139.08|10139.72|10139.72|10139.08|10139.08|0
1652184560000|2022-05-10 12:09:20|10138.61|10138.61|10136.02|10136.02|10138.61|10138.61|10136.02|10136.02|0
1652184570000|2022-05-10 12:09:30|10135.78|10135.78|10135.78|10135.78|10135.78|10135.78|10135.78|10135.78|0
1652184600000|2022-05-10 12:10:00|10136.39|10136.39|10136.51|10136.51|10136.51|10136.51|10136.39|10136.39|0
1652184610000|2022-05-10 12:10:10|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|10135.53|0
1652184620000|2022-05-10 12:10:20|10135.76|10135.76|10135.79|10135.79|10135.79|10135.79|10135.76|10135.76|0
1652184640000|2022-05-10 12:10:40|10136|10136|10136.47|10136.47|10136.47|10136.47|10136|10136|0
1652184650000|2022-05-10 12:10:50|10136.55|10136.55|10136.55|10136.55|10136.55|10136.55|10136.55|10136.55|0
1652184660000|2022-05-10 12:11:00|10136.95|10136.95|10137.2|10137.2|10137.2|10137.2|10136.95|10136.95|0
1652184700000|2022-05-10 12:11:40|10137.4|10137.4|10136.99|10136.99|10137.4|10137.4|10136.99|10136.99|0
1652184710000|2022-05-10 12:11:50|10137.34|10137.34|10137.34|10137.34|10137.34|10137.34|10137.34|10137.34|0
1652184730000|2022-05-10 12:12:10|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|10137.81|0
1652184740000|2022-05-10 12:12:20|10138.43|10138.43|10139.22|10139.22|10139.22|10139.22|10138.2|10138.2|0
1652184750000|2022-05-10 12:12:30|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|0
1652184760000|2022-05-10 12:12:40|10139.45|10139.45|10138.66|10138.66|10139.45|10139.45|10138.66|10138.66|0
1652184780000|2022-05-10 12:13:00|10138.58|10138.58|10138.58|10138.58|10138.58|10138.58|10138.58|10138.58|0
1652184800000|2022-05-10 12:13:20|10138.41|10138.41|10138.41|10138.41|10138.41|10138.41|10138.41|10138.41|0
1652184810000|2022-05-10 12:13:30|10138.56|10138.56|10138.01|10138.01|10138.56|10138.56|10138.01|10138.01|0
1652184830000|2022-05-10 12:13:50|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|0
1652184840000|2022-05-10 12:14:00|10138.28|10138.28|10138.43|10138.43|10138.43|10138.43|10138.28|10138.28|0
1652184850000|2022-05-10 12:14:10|10138.91|10138.91|10139.25|10139.25|10139.25|10139.25|10138.91|10138.91|0
1652184870000|2022-05-10 12:14:30|10139.12|10139.12|10139.12|10139.12|10139.12|10139.12|10139|10139|0
1652184890000|2022-05-10 12:14:50|10138.87|10138.87|10138.87|10138.87|10138.87|10138.87|10138.87|10138.87|0
1652184900000|2022-05-10 12:15:00|10139.17|10139.17|10139.1|10139.1|10139.32|10139.32|10138.93|10138.93|0
1652184910000|2022-05-10 12:15:10|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|0
1652184930000|2022-05-10 12:15:30|10138.64|10138.64|10138.48|10138.48|10138.64|10138.64|10138.23|10138.23|0
1652184960000|2022-05-10 12:16:00|10138.14|10138.14|10138.89|10138.89|10138.97|10138.97|10138.14|10138.14|0
1652184970000|2022-05-10 12:16:10|10138.69|10138.69|10139.16|10139.16|10139.63|10139.63|10138.69|10138.69|0
1652184980000|2022-05-10 12:16:20|10139.06|10139.06|10139.06|10139.06|10139.06|10139.06|10139.06|10139.06|0
1652184990000|2022-05-10 12:16:30|10139.31|10139.31|10139.31|10139.31|10139.31|10139.31|10139.31|10139.31|0
1652185010000|2022-05-10 12:16:50|10139.43|10139.43|10139.65|10139.65|10139.72|10139.72|10139.25|10139.25|0
1652185020000|2022-05-10 12:17:00|10139.86|10139.86|10138.91|10138.91|10139.86|10139.86|10138.91|10138.91|0
1652185030000|2022-05-10 12:17:10|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|10138.77|0
1652185050000|2022-05-10 12:17:30|10138.43|10138.43|10138.36|10138.36|10138.43|10138.43|10138.36|10138.36|0
1652185060000|2022-05-10 12:17:40|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|10137.88|0
1652185100000|2022-05-10 12:18:20|10138.36|10138.36|10138.36|10138.36|10138.36|10138.36|10138.36|10138.36|0
1652185140000|2022-05-10 12:19:00|10138.53|10138.53|10139|10139|10139|10139|10138.53|10138.53|0
1652185160000|2022-05-10 12:19:20|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|10139.17|0
1652185190000|2022-05-10 12:19:50|10138.97|10138.97|10138.97|10138.97|10138.97|10138.97|10138.97|10138.97|0
1652185200000|2022-05-10 12:20:00|10139.39|10139.39|10139.6|10139.6|10139.6|10139.6|10139.39|10139.39|0
1652185230000|2022-05-10 12:20:30|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|0
1652185250000|2022-05-10 12:20:50|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|10139.2|0
1652185260000|2022-05-10 12:21:00|10139.05|10139.05|10139.05|10139.05|10139.05|10139.05|10139.05|10139.05|0
1652185280000|2022-05-10 12:21:20|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|10138.53|0
1652185290000|2022-05-10 12:21:30|10138.51|10138.51|10138.39|10138.39|10138.51|10138.51|10138.39|10138.39|0
1652185300000|2022-05-10 12:21:40|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|10138.18|0
1652185320000|2022-05-10 12:22:00|10138.65|10138.65|10138.96|10138.96|10139.13|10139.13|10138.65|10138.65|0
1652185350000|2022-05-10 12:22:30|10138.81|10138.81|10139.06|10139.06|10139.06|10139.06|10138.81|10138.81|0
1652185380000|2022-05-10 12:23:00|10139.53|10139.53|10139.06|10139.06|10139.53|10139.53|10139.06|10139.06|0
1652185390000|2022-05-10 12:23:10|10139.54|10139.54|10139.66|10139.66|10140.01|10140.01|10139.54|10139.54|0
1652185450000|2022-05-10 12:24:10|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|10139.4|0
1652185460000|2022-05-10 12:24:20|10139.75|10139.75|10138.26|10138.26|10139.75|10139.75|10138.26|10138.26|0
1652185470000|2022-05-10 12:24:30|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|0
1652185480000|2022-05-10 12:24:40|10138.57|10138.57|10139.54|10139.54|10139.54|10139.54|10138.57|10138.57|0
1652185490000|2022-05-10 12:24:50|10140.02|10140.02|10139.54|10139.54|10140.02|10140.02|10139.54|10139.54|0
1652185500000|2022-05-10 12:25:00|10139.36|10139.36|10140.05|10140.05|10140.05|10140.05|10139.36|10139.36|0
1652185510000|2022-05-10 12:25:10|10139.97|10139.97|10139.9|10139.9|10139.97|10139.97|10139.9|10139.9|0
1652185520000|2022-05-10 12:25:20|10139.75|10139.75|10139.67|10139.67|10139.75|10139.75|10139.67|10139.67|0
1652185530000|2022-05-10 12:25:30|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|0
1652185540000|2022-05-10 12:25:40|10139.65|10139.65|10139.65|10139.65|10139.65|10139.65|10139.65|10139.65|0
1652185550000|2022-05-10 12:25:50|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|0
1652185560000|2022-05-10 12:26:00|10139.84|10139.84|10139.49|10139.49|10139.84|10139.84|10139.49|10139.49|0
1652185570000|2022-05-10 12:26:10|10139.02|10139.02|10138.68|10138.68|10139.02|10139.02|10138.68|10138.68|0
1652185580000|2022-05-10 12:26:20|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|10138.61|0
1652185590000|2022-05-10 12:26:30|10138.38|10138.38|10138.85|10138.85|10139.33|10139.33|10138.38|10138.38|0
1652185610000|2022-05-10 12:26:50|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1652185680000|2022-05-10 12:28:00|10138.63|10138.63|10137.53|10137.53|10138.65|10138.65|10137.53|10137.53|0
1652185690000|2022-05-10 12:28:10|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|10137.65|0
1652185700000|2022-05-10 12:28:20|10137.81|10137.81|10137.81|10137.81|10137.89|10137.89|10137.81|10137.81|0
1652185720000|2022-05-10 12:28:40|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|10138.29|0
1652185730000|2022-05-10 12:28:50|10138.4|10138.4|10138.17|10138.17|10138.4|10138.4|10138.1|10138.1|0
1652185740000|2022-05-10 12:29:00|10138.38|10138.38|10138.11|10138.11|10138.38|10138.38|10138.11|10138.11|0
1652185760000|2022-05-10 12:29:20|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|10138.28|0
1652185770000|2022-05-10 12:29:30|10138.44|10138.44|10138.47|10138.47|10138.47|10138.47|10138.21|10138.21|0
1652185780000|2022-05-10 12:29:40|10138.99|10138.99|10138.86|10138.86|10139.2|10139.2|10138.86|10138.86|0
1652185790000|2022-05-10 12:29:50|10139.11|10139.11|10138.71|10138.71|10139.11|10139.11|10138.71|10138.71|0
1652185800000|2022-05-10 12:30:00|10137.76|10137.76|10137.59|10137.59|10137.76|10137.76|10136.61|10136.61|0
1652185810000|2022-05-10 12:30:10|10137.19|10137.19|10137.19|10137.19|10137.19|10137.19|10137.19|10137.19|0
1652185820000|2022-05-10 12:30:20|10137.1|10137.1|10137.1|10137.1|10137.1|10137.1|10137.1|10137.1|0
1652185830000|2022-05-10 12:30:30|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|10136.98|0
1652185840000|2022-05-10 12:30:40|10136.75|10136.75|10136.24|10136.24|10136.75|10136.75|10136.24|10136.24|0
1652185850000|2022-05-10 12:30:50|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|10135.99|0
1652185860000|2022-05-10 12:31:00|10136.25|10136.25|10136.25|10136.25|10136.25|10136.25|10136.25|10136.25|0
1652185870000|2022-05-10 12:31:10|10135.38|10135.38|10135.73|10135.73|10135.73|10135.73|10135.26|10135.26|0
1652185880000|2022-05-10 12:31:20|10136.13|10136.13|10135.73|10135.73|10136.13|10136.13|10135.73|10135.73|0
1652185900000|2022-05-10 12:31:40|10135.9|10135.9|10136.72|10136.72|10136.72|10136.72|10135.9|10135.9|0
1652185930000|2022-05-10 12:32:10|10136.25|10136.25|10136.67|10136.67|10136.67|10136.67|10136.25|10136.25|0
1652185940000|2022-05-10 12:32:20|10136.5|10136.5|10136.02|10136.02|10136.5|10136.5|10136.02|10136.02|0
1652185950000|2022-05-10 12:32:30|10135.39|10135.39|10135.23|10135.23|10135.39|10135.39|10135.23|10135.23|0
1652185970000|2022-05-10 12:32:50|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|10135.44|0
1652185980000|2022-05-10 12:33:00|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|0
1652185990000|2022-05-10 12:33:10|10134.37|10134.37|10135.05|10135.05|10135.05|10135.05|10134.37|10134.37|0
1652186000000|2022-05-10 12:33:20|10134.58|10134.58|10134.11|10134.11|10134.58|10134.58|10134.06|10134.06|0
1652186010000|2022-05-10 12:33:30|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|10133.99|0
1652186020000|2022-05-10 12:33:40|10133.65|10133.65|10132.67|10132.67|10133.65|10133.65|10132.67|10132.67|0
1652186030000|2022-05-10 12:33:50|10132.5|10132.5|10131.55|10131.55|10132.5|10132.5|10131.55|10131.55|0
1652186050000|2022-05-10 12:34:10|10131.32|10131.32|10131.32|10131.32|10131.32|10131.32|10131.32|10131.32|0
1652186060000|2022-05-10 12:34:20|10131.07|10131.07|10130.6|10130.6|10131.07|10131.07|10130.6|10130.6|0
1652186090000|2022-05-10 12:34:50|10131.07|10131.07|10131.46|10131.46|10131.46|10131.46|10131.07|10131.07|0
1652186100000|2022-05-10 12:35:00|10131.97|10131.97|10132.18|10132.18|10132.18|10132.18|10131.97|10131.97|0
1652186110000|2022-05-10 12:35:10|10131.71|10131.71|10132.69|10132.69|10132.69|10132.69|10131.71|10131.71|0
1652186120000|2022-05-10 12:35:20|10132.29|10132.29|10132.29|10132.29|10132.29|10132.29|10132.29|10132.29|0
1652186140000|2022-05-10 12:35:40|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|10131.31|0
1652186150000|2022-05-10 12:35:50|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|10131.06|0
1652186160000|2022-05-10 12:36:00|10131.53|10131.53|10132.01|10132.01|10132.01|10132.01|10131.53|10131.53|0
1652186180000|2022-05-10 12:36:20|10132.22|10132.22|10132.39|10132.39|10132.39|10132.39|10132.22|10132.22|0
1652186190000|2022-05-10 12:36:30|10132.59|10132.59|10132.59|10132.59|10132.59|10132.59|10132.59|10132.59|0
1652186220000|2022-05-10 12:37:00|10132.77|10132.77|10136.23|10136.23|10136.23|10136.23|10132.77|10132.77|0
1652186230000|2022-05-10 12:37:10|10136.03|10136.03|10135.94|10135.94|10136.03|10136.03|10135.94|10135.94|0
1652186240000|2022-05-10 12:37:20|10136.41|10136.41|10136.01|10136.01|10136.41|10136.41|10136.01|10136.01|0
1652186250000|2022-05-10 12:37:30|10135.84|10135.84|10135.54|10135.54|10135.84|10135.84|10135.54|10135.54|0
1652186260000|2022-05-10 12:37:40|10135.47|10135.47|10135.54|10135.54|10135.54|10135.54|10135.47|10135.47|0
1652186270000|2022-05-10 12:37:50|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|10135.2|0
1652186290000|2022-05-10 12:38:10|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|10135.08|0
1652186310000|2022-05-10 12:38:30|10135.33|10135.33|10135.79|10135.79|10135.79|10135.79|10135.33|10135.33|0
1652186320000|2022-05-10 12:38:40|10134.81|10134.81|10136.19|10136.19|10136.19|10136.19|10134.81|10134.81|0
1652186330000|2022-05-10 12:38:50|10135.84|10135.84|10135.81|10135.81|10135.84|10135.84|10135.81|10135.81|0
1652186340000|2022-05-10 12:39:00|10136.03|10136.03|10136.28|10136.28|10136.28|10136.28|10136.03|10136.03|0
1652186360000|2022-05-10 12:39:20|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|0
1652186370000|2022-05-10 12:39:30|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|10136.76|0
1652186380000|2022-05-10 12:39:40|10137.74|10137.74|10138.21|10138.21|10138.21|10138.21|10137.74|10137.74|0
1652186400000|2022-05-10 12:40:00|10138.46|10138.46|10138.71|10138.71|10138.71|10138.71|10138.46|10138.46|0
1652186410000|2022-05-10 12:40:10|10138.42|10138.42|10137.95|10137.95|10138.42|10138.42|10137.95|10137.95|0
1652186420000|2022-05-10 12:40:20|10137.48|10137.48|10137.58|10137.58|10137.78|10137.78|10136.8|10136.8|0
1652186430000|2022-05-10 12:40:30|10137.78|10137.78|10137.46|10137.46|10137.78|10137.78|10137.4|10137.4|0
1652186440000|2022-05-10 12:40:40|10137.4|10137.4|10137.4|10137.4|10137.4|10137.4|10137.4|10137.4|0
1652186450000|2022-05-10 12:40:50|10136.42|10136.42|10136.72|10136.72|10136.72|10136.72|10136.42|10136.42|0
1652186460000|2022-05-10 12:41:00|10136.6|10136.6|10139.34|10139.34|10139.46|10139.46|10136.6|10136.6|0
1652186480000|2022-05-10 12:41:20|10139.14|10139.14|10139.14|10139.14|10139.14|10139.14|10139.14|10139.14|0
1652186490000|2022-05-10 12:41:30|10139.54|10139.54|10139.54|10139.54|10139.54|10139.54|10139.14|10139.14|0
1652186500000|2022-05-10 12:41:40|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1652186510000|2022-05-10 12:41:50|10140.24|10140.24|10139.66|10139.66|10141.04|10141.04|10139.66|10139.66|0
1652186520000|2022-05-10 12:42:00|10139.79|10139.79|10139.86|10139.86|10139.86|10139.86|10139.79|10139.79|0
1652186540000|2022-05-10 12:42:20|10139.39|10139.39|10139.39|10139.39|10139.39|10139.39|10139.39|10139.39|0
1652186550000|2022-05-10 12:42:30|10139.04|10139.04|10139.31|10139.31|10139.31|10139.31|10139.04|10139.04|0
1652186570000|2022-05-10 12:42:50|10138.98|10138.98|10138.75|10138.75|10139.38|10139.38|10138.75|10138.75|0
1652186580000|2022-05-10 12:43:00|10139.09|10139.09|10139.07|10139.07|10139.15|10139.15|10138.8|10138.8|0
1652186590000|2022-05-10 12:43:10|10138.92|10138.92|10138.71|10138.71|10139.04|10139.04|10138.71|10138.71|0
1652186600000|2022-05-10 12:43:20|10138.59|10138.59|10138.43|10138.43|10138.68|10138.68|10138.43|10138.43|0
1652186610000|2022-05-10 12:43:30|10138.64|10138.64|10138.75|10138.75|10139.15|10139.15|10138.64|10138.64|0
1652186630000|2022-05-10 12:43:50|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|10138.96|0
1652186640000|2022-05-10 12:44:00|10138.8|10138.8|10138.33|10138.33|10138.8|10138.8|10138.33|10138.33|0
1652186650000|2022-05-10 12:44:10|10137.81|10137.81|10137.35|10137.35|10137.81|10137.81|10136.83|10136.83|0
1652186700000|2022-05-10 12:45:00|10137.56|10137.56|10138.53|10138.53|10138.53|10138.53|10137.56|10137.56|0
1652186710000|2022-05-10 12:45:10|10139.48|10139.48|10139.81|10139.81|10139.81|10139.81|10139.48|10139.48|0
1652186720000|2022-05-10 12:45:20|10140.28|10140.28|10140.53|10140.53|10141.03|10141.03|10140.23|10140.23|0
1652186740000|2022-05-10 12:45:40|10140.69|10140.69|10140.69|10140.69|10140.69|10140.69|10140.69|10140.69|0
1652186750000|2022-05-10 12:45:50|10139.87|10139.87|10139.25|10139.25|10139.87|10139.87|10139.1|10139.1|0
1652186760000|2022-05-10 12:46:00|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|10139.04|0
1652186770000|2022-05-10 12:46:10|10139.17|10139.17|10139.3|10139.3|10139.3|10139.3|10139.17|10139.17|0
1652186780000|2022-05-10 12:46:20|10139.5|10139.5|10139.7|10139.7|10139.7|10139.7|10139.5|10139.5|0
1652186790000|2022-05-10 12:46:30|10139.87|10139.87|10140.27|10140.27|10140.27|10140.27|10139.87|10139.87|0
1652186800000|2022-05-10 12:46:40|10140.19|10140.19|10140.19|10140.19|10140.19|10140.19|10140.19|10140.19|0
1652186810000|2022-05-10 12:46:50|10140.38|10140.38|10140.47|10140.47|10140.47|10140.47|10140.38|10140.38|0
1652186820000|2022-05-10 12:47:00|10141.45|10141.45|10142.6|10142.6|10142.6|10142.6|10141.45|10141.45|0
1652186830000|2022-05-10 12:47:10|10142.2|10142.2|10142.86|10142.86|10142.86|10142.86|10142.2|10142.2|0
1652186840000|2022-05-10 12:47:20|10143.33|10143.33|10144.79|10144.79|10144.79|10144.79|10143.33|10143.33|0
1652186850000|2022-05-10 12:47:30|10145.19|10145.19|10145.26|10145.26|10145.26|10145.26|10144.79|10144.79|0
1652186860000|2022-05-10 12:47:40|10145.42|10145.42|10145.42|10145.42|10145.42|10145.42|10145.42|10145.42|0
1652186870000|2022-05-10 12:47:50|10145.26|10145.26|10145.07|10145.07|10145.26|10145.26|10145.07|10145.07|0
1652186880000|2022-05-10 12:48:00|10145.47|10145.47|10145.07|10145.07|10145.47|10145.47|10145.07|10145.07|0
1652186890000|2022-05-10 12:48:10|10145.85|10145.85|10145.47|10145.47|10146.06|10146.06|10145.47|10145.47|0
1652186900000|2022-05-10 12:48:20|10145.36|10145.36|10146.34|10146.34|10147.13|10147.13|10145.36|10145.36|0
1652186910000|2022-05-10 12:48:30|10146.09|10146.09|10146.02|10146.02|10146.09|10146.09|10146|10146|0
1652186920000|2022-05-10 12:48:40|10146.52|10146.52|10145.65|10145.65|10146.62|10146.62|10145.65|10145.65|0
1652186930000|2022-05-10 12:48:50|10146.12|10146.12|10146.12|10146.12|10146.12|10146.12|10146.12|10146.12|0
1652186940000|2022-05-10 12:49:00|10145.89|10145.89|10145.89|10145.89|10145.89|10145.89|10145.89|10145.89|0
1652186950000|2022-05-10 12:49:10|10146.09|10146.09|10146.25|10146.25|10146.25|10146.25|10146.09|10146.09|0
1652186960000|2022-05-10 12:49:20|10146.72|10146.72|10146.04|10146.04|10146.72|10146.72|10146.04|10146.04|0
1652186970000|2022-05-10 12:49:30|10147.02|10147.02|10147.02|10147.02|10147.02|10147.02|10147.02|10147.02|0
1652186980000|2022-05-10 12:49:40|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|10147.42|0
1652186990000|2022-05-10 12:49:50|10147.16|10147.16|10147.16|10147.16|10147.16|10147.16|10147.16|10147.16|0
1652187000000|2022-05-10 12:50:00|10147.18|10147.18|10146.99|10146.99|10147.18|10147.18|10146.99|10146.99|0
1652187010000|2022-05-10 12:50:10|10147.39|10147.39|10146.6|10146.6|10147.39|10147.39|10146.6|10146.6|0
1652187030000|2022-05-10 12:50:30|10146.75|10146.75|10148|10148|10148.6|10148.6|10146.75|10146.75|0
1652187050000|2022-05-10 12:50:50|10148.79|10148.79|10148.79|10148.79|10148.79|10148.79|10148.79|10148.79|0
1652187060000|2022-05-10 12:51:00|10148.32|10148.32|10150.12|10150.12|10150.12|10150.12|10148.32|10148.32|0
1652187070000|2022-05-10 12:51:10|10149.72|10149.72|10149.72|10149.72|10149.72|10149.72|10149.72|10149.72|0
1652187080000|2022-05-10 12:51:20|10150.12|10150.12|10149.87|10149.87|10150.26|10150.26|10149.87|10149.87|0
1652187110000|2022-05-10 12:51:50|10150.26|10150.26|10148.63|10148.63|10150.26|10150.26|10148.63|10148.63|0
1652187130000|2022-05-10 12:52:10|10148.53|10148.53|10148.53|10148.53|10148.53|10148.53|10148.53|10148.53|0
1652187150000|2022-05-10 12:52:30|10148.74|10148.74|10148.74|10148.74|10148.74|10148.74|10148.74|10148.74|0
1652187160000|2022-05-10 12:52:40|10148.86|10148.86|10149.25|10149.25|10149.25|10149.25|10148.78|10148.78|0
1652187170000|2022-05-10 12:52:50|10149.46|10149.46|10151.51|10151.51|10151.51|10151.51|10149.46|10149.46|0
1652187180000|2022-05-10 12:53:00|10152.49|10152.49|10152.55|10152.55|10152.55|10152.55|10152.49|10152.49|0
1652187200000|2022-05-10 12:53:20|10152.9|10152.9|10153.01|10153.01|10153.19|10153.19|10152.55|10152.55|0
1652187210000|2022-05-10 12:53:30|10153.32|10153.32|10153.74|10153.74|10153.74|10153.74|10153.32|10153.32|0
1652187240000|2022-05-10 12:54:00|10153.26|10153.26|10154.71|10154.71|10154.71|10154.71|10153.26|10153.26|0
1652187250000|2022-05-10 12:54:10|10155.91|10155.91|10156.11|10156.11|10156.11|10156.11|10155.91|10155.91|0
1652187260000|2022-05-10 12:54:20|10156.23|10156.23|10156.52|10156.52|10156.52|10156.52|10156.18|10156.18|0
1652187280000|2022-05-10 12:54:40|10157|10157|10157|10157|10157|10157|10157|10157|0
1652187290000|2022-05-10 12:54:50|10157.13|10157.13|10159.21|10159.21|10159.21|10159.21|10157.13|10157.13|0
1652187310000|2022-05-10 12:55:10|10159.09|10159.09|10160.58|10160.58|10160.58|10160.58|10158.74|10158.74|0
1652187320000|2022-05-10 12:55:20|10160.83|10160.83|10161.37|10161.37|10161.58|10161.58|10160.83|10160.83|0
1652187330000|2022-05-10 12:55:30|10161.28|10161.28|10162.07|10162.07|10162.07|10162.07|10161.28|10161.28|0
1652187340000|2022-05-10 12:55:40|10161.1|10161.1|10161.34|10161.34|10163.05|10163.05|10161.1|10161.1|0
1652187350000|2022-05-10 12:55:50|10161.42|10161.42|10161.59|10161.59|10161.59|10161.59|10161.42|10161.42|0
1652187360000|2022-05-10 12:56:00|10161.11|10161.11|10160.14|10160.14|10161.11|10161.11|10160.14|10160.14|0
1652187380000|2022-05-10 12:56:20|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|0
1652187390000|2022-05-10 12:56:30|10161.08|10161.08|10161.59|10161.59|10162.06|10162.06|10161.08|10161.08|0
1652187400000|2022-05-10 12:56:40|10161.84|10161.84|10161.59|10161.59|10161.84|10161.84|10161.59|10161.59|0
1652187410000|2022-05-10 12:56:50|10161.7|10161.7|10161.78|10161.78|10162.03|10162.03|10161.7|10161.7|0
1652187420000|2022-05-10 12:57:00|10161.99|10161.99|10163.3|10163.3|10163.3|10163.3|10161.99|10161.99|0
1652187430000|2022-05-10 12:57:10|10163.07|10163.07|10164.05|10164.05|10164.05|10164.05|10163.07|10163.07|0
1652187440000|2022-05-10 12:57:20|10163.97|10163.97|10164.47|10164.47|10164.49|10164.49|10163.97|10163.97|0
1652187450000|2022-05-10 12:57:30|10164.69|10164.69|10164.69|10164.69|10165.16|10165.16|10164.69|10164.69|0
1652187460000|2022-05-10 12:57:40|10165.66|10165.66|10166.85|10166.85|10166.85|10166.85|10165.66|10165.66|0
1652187470000|2022-05-10 12:57:50|10166.15|10166.15|10166.31|10166.31|10166.31|10166.31|10166.15|10166.15|0
1652187480000|2022-05-10 12:58:00|10166.19|10166.19|10166.12|10166.12|10166.19|10166.19|10166.12|10166.12|0
1652187490000|2022-05-10 12:58:10|10165.95|10165.95|10164.97|10164.97|10165.95|10165.95|10164.97|10164.97|0
1652187500000|2022-05-10 12:58:20|10165.09|10165.09|10165.38|10165.38|10165.74|10165.74|10165.09|10165.09|0
1652187510000|2022-05-10 12:58:30|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|0
1652187530000|2022-05-10 12:58:50|10164.43|10164.43|10164.59|10164.59|10164.59|10164.59|10164.43|10164.43|0
1652187540000|2022-05-10 12:59:00|10165.06|10165.06|10165.06|10165.06|10165.06|10165.06|10165.06|10165.06|0
1652187550000|2022-05-10 12:59:10|10164.11|10164.11|10167.3|10167.3|10167.3|10167.3|10163.94|10163.94|0
1652187560000|2022-05-10 12:59:20|10167.95|10167.95|10167.75|10167.75|10167.95|10167.95|10167.75|10167.75|0
1652187580000|2022-05-10 12:59:40|10166.77|10166.77|10166.77|10166.77|10166.77|10166.77|10166.77|10166.77|0
1652187590000|2022-05-10 12:59:50|10165.45|10165.45|10165.66|10165.66|10165.66|10165.66|10165.45|10165.45|0
1652187600000|2022-05-10 13:00:00|10165.45|10165.45|10167.88|10167.88|10167.88|10167.88|10165.45|10165.45|0
1652187610000|2022-05-10 13:00:10|10168.35|10168.35|10168.05|10168.05|10168.53|10168.53|10168.05|10168.05|0
1652187620000|2022-05-10 13:00:20|10168.45|10168.45|10167.26|10167.26|10168.45|10168.45|10167.26|10167.26|0
1652187630000|2022-05-10 13:00:30|10167.34|10167.34|10168.16|10168.16|10169.29|10169.29|10167.34|10167.34|0
1652187640000|2022-05-10 13:00:40|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|10167.76|0
1652187650000|2022-05-10 13:00:50|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|10167.51|0
1652187660000|2022-05-10 13:01:00|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|10168.03|0
1652187670000|2022-05-10 13:01:10|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|10167.56|0
1652187690000|2022-05-10 13:01:30|10167.48|10167.48|10167.48|10167.48|10167.48|10167.48|10167.48|10167.48|0
1652187710000|2022-05-10 13:01:50|10167.88|10167.88|10168.48|10168.48|10168.48|10168.48|10167.88|10167.88|0
1652187720000|2022-05-10 13:02:00|10167.96|10167.96|10168.68|10168.68|10168.68|10168.68|10167.96|10167.96|0
1652187730000|2022-05-10 13:02:10|10168.76|10168.76|10168|10168|10169.02|10169.02|10168|10168|0
1652187740000|2022-05-10 13:02:20|10167.52|10167.52|10167.44|10167.44|10167.52|10167.52|10166.96|10166.96|0
1652187750000|2022-05-10 13:02:30|10167.55|10167.55|10168.03|10168.03|10168.03|10168.03|10167.55|10167.55|0
1652187760000|2022-05-10 13:02:40|10167.55|10167.55|10167.55|10167.55|10168.5|10168.5|10167.55|10167.55|0
1652187770000|2022-05-10 13:02:50|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|10167.95|0
1652187780000|2022-05-10 13:03:00|10167.55|10167.55|10165.6|10165.6|10167.55|10167.55|10164.62|10164.62|0
1652187790000|2022-05-10 13:03:10|10165.77|10165.77|10166.19|10166.19|10166.19|10166.19|10165.77|10165.77|0
1652187800000|2022-05-10 13:03:20|10165.22|10165.22|10164.97|10164.97|10165.22|10165.22|10164.97|10164.97|0
1652187810000|2022-05-10 13:03:30|10164.81|10164.81|10166.75|10166.75|10166.75|10166.75|10164.79|10164.79|0
1652187830000|2022-05-10 13:03:50|10166.35|10166.35|10166.35|10166.35|10166.35|10166.35|10165.95|10165.95|0
1652187840000|2022-05-10 13:04:00|10165.95|10165.95|10164.46|10164.46|10166.42|10166.42|10164.26|10164.26|0
1652187870000|2022-05-10 13:04:30|10164.93|10164.93|10164.24|10164.24|10165.4|10165.4|10164.24|10164.24|0
1652187880000|2022-05-10 13:04:40|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|10163.26|0
1652187890000|2022-05-10 13:04:50|10163.73|10163.73|10164.13|10164.13|10164.13|10164.13|10163.73|10163.73|0
1652187900000|2022-05-10 13:05:00|10164.05|10164.05|10164.05|10164.05|10164.05|10164.05|10164.05|10164.05|0
1652187910000|2022-05-10 13:05:10|10163.9|10163.9|10163.27|10163.27|10163.9|10163.9|10163.27|10163.27|0
1652187920000|2022-05-10 13:05:20|10163.06|10163.06|10163.25|10163.25|10163.33|10163.33|10162.85|10162.85|0
1652187930000|2022-05-10 13:05:30|10162.73|10162.73|10162.36|10162.36|10162.73|10162.73|10162.36|10162.36|0
1652187940000|2022-05-10 13:05:40|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|10162.19|0
1652187960000|2022-05-10 13:06:00|10161.94|10161.94|10160.96|10160.96|10161.94|10161.94|10160.96|10160.96|0
1652187970000|2022-05-10 13:06:10|10161.14|10161.14|10162.12|10162.12|10162.12|10162.12|10161.14|10161.14|0
1652188000000|2022-05-10 13:06:40|10162.27|10162.27|10163.46|10163.46|10163.46|10163.46|10162.27|10162.27|0
1652188020000|2022-05-10 13:07:00|10163.89|10163.89|10164.15|10164.15|10164.4|10164.4|10163.89|10163.89|0
1652188030000|2022-05-10 13:07:10|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|10164.61|0
1652188040000|2022-05-10 13:07:20|10165.32|10165.32|10165.22|10165.22|10165.32|10165.32|10165.22|10165.22|0
1652188050000|2022-05-10 13:07:30|10166.16|10166.16|10166.49|10166.49|10166.73|10166.73|10165.69|10165.69|0
1652188070000|2022-05-10 13:07:50|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|10166.55|0
1652188080000|2022-05-10 13:08:00|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|10167.03|0
1652188090000|2022-05-10 13:08:10|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|0
1652188100000|2022-05-10 13:08:20|10166.99|10166.99|10166.99|10166.99|10166.99|10166.99|10166.99|10166.99|0
1652188110000|2022-05-10 13:08:30|10167.07|10167.07|10167.79|10167.79|10168.04|10168.04|10167.07|10167.07|0
1652188120000|2022-05-10 13:08:40|10167.53|10167.53|10167.53|10167.53|10167.53|10167.53|10167.53|10167.53|0
1652188130000|2022-05-10 13:08:50|10167.74|10167.74|10168.97|10168.97|10168.97|10168.97|10167.74|10167.74|0
1652188140000|2022-05-10 13:09:00|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|10168.88|0
1652188150000|2022-05-10 13:09:10|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|10168.68|0
1652188170000|2022-05-10 13:09:30|10169.15|10169.15|10170.6|10170.6|10170.6|10170.6|10169.15|10169.15|0
1652188180000|2022-05-10 13:09:40|10171.08|10171.08|10170.83|10170.83|10171.08|10171.08|10169.88|10169.88|0
1652188190000|2022-05-10 13:09:50|10171.3|10171.3|10171.99|10171.99|10171.99|10171.99|10171.3|10171.3|0
1652188200000|2022-05-10 13:10:00|10171.04|10171.04|10171.52|10171.52|10171.52|10171.52|10170.57|10170.57|0
1652188210000|2022-05-10 13:10:10|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|10171.74|0
1652188220000|2022-05-10 13:10:20|10172.6|10172.6|10172.35|10172.35|10172.6|10172.6|10172.35|10172.35|0
1652188250000|2022-05-10 13:10:50|10172.42|10172.42|10171.33|10171.33|10172.42|10172.42|10171.21|10171.21|0
1652188260000|2022-05-10 13:11:00|10171.08|10171.08|10170.37|10170.37|10171.44|10171.44|10170.37|10170.37|0
1652188270000|2022-05-10 13:11:10|10169.89|10169.89|10169.89|10169.89|10169.89|10169.89|10169.89|10169.89|0
1652188280000|2022-05-10 13:11:20|10169.59|10169.59|10168.47|10168.47|10169.59|10169.59|10168.47|10168.47|0
1652188290000|2022-05-10 13:11:30|10168.26|10168.26|10166.88|10166.88|10168.26|10168.26|10166.88|10166.88|0
1652188300000|2022-05-10 13:11:40|10166.77|10166.77|10166.8|10166.8|10167.32|10167.32|10166.77|10166.77|0
1652188320000|2022-05-10 13:12:00|10166.59|10166.59|10166.55|10166.55|10166.8|10166.8|10166.55|10166.55|0
1652188330000|2022-05-10 13:12:10|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|10166.38|0
1652188340000|2022-05-10 13:12:20|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|10166.45|0
1652188350000|2022-05-10 13:12:30|10166.93|10166.93|10167.4|10167.4|10167.4|10167.4|10166.93|10166.93|0
1652188360000|2022-05-10 13:12:40|10167.57|10167.57|10167.57|10167.57|10167.57|10167.57|10167.57|10167.57|0
1652188370000|2022-05-10 13:12:50|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|0
1652188380000|2022-05-10 13:13:00|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|10169.37|0
1652188400000|2022-05-10 13:13:20|10168.97|10168.97|10168.97|10168.97|10168.97|10168.97|10168.97|10168.97|0
1652188410000|2022-05-10 13:13:30|10168.57|10168.57|10168.17|10168.17|10168.57|10168.57|10168.17|10168.17|0
1652188420000|2022-05-10 13:13:40|10167.78|10167.78|10166.98|10166.98|10167.96|10167.96|10166.98|10166.98|0
1652188430000|2022-05-10 13:13:50|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|10167.19|0
1652188440000|2022-05-10 13:14:00|10167.67|10167.67|10167.82|10167.82|10167.82|10167.82|10167.67|10167.67|0
1652188450000|2022-05-10 13:14:10|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|10167.94|0
1652188490000|2022-05-10 13:14:50|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|10168.17|0
1652188500000|2022-05-10 13:15:00|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|10168.34|0
1652188510000|2022-05-10 13:15:10|10168.08|10168.08|10168.55|10168.55|10168.55|10168.55|10168.08|10168.08|0
1652188520000|2022-05-10 13:15:20|10168.08|10168.08|10168.93|10168.93|10168.93|10168.93|10168.08|10168.08|0
1652188530000|2022-05-10 13:15:30|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|10169.1|0
1652188540000|2022-05-10 13:15:40|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|10168.89|0
1652188560000|2022-05-10 13:16:00|10169.29|10169.29|10169.79|10169.79|10169.79|10169.79|10169.29|10169.29|0
1652188570000|2022-05-10 13:16:10|10169.39|10169.39|10170.58|10170.58|10170.58|10170.58|10169.39|10169.39|0
1652188580000|2022-05-10 13:16:20|10171.08|10171.08|10171.07|10171.07|10171.41|10171.41|10170.96|10170.96|0
1652188590000|2022-05-10 13:16:30|10171.24|10171.24|10171.76|10171.76|10171.76|10171.76|10171.24|10171.24|0
1652188600000|2022-05-10 13:16:40|10172.02|10172.02|10172.84|10172.84|10172.84|10172.84|10172.02|10172.02|0
1652188610000|2022-05-10 13:16:50|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|10172.72|0
1652188620000|2022-05-10 13:17:00|10172.81|10172.81|10173.25|10173.25|10173.25|10173.25|10172.81|10172.81|0
1652188630000|2022-05-10 13:17:10|10173|10173|10173|10173|10173|10173|10173|10173|0
1652188650000|2022-05-10 13:17:30|10173.2|10173.2|10173.99|10173.99|10173.99|10173.99|10173.2|10173.2|0
1652188670000|2022-05-10 13:17:50|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|0
1652188690000|2022-05-10 13:18:10|10174.28|10174.28|10174.76|10174.76|10174.76|10174.76|10174.28|10174.28|0
1652188700000|2022-05-10 13:18:20|10173.81|10173.81|10173.54|10173.54|10173.81|10173.81|10173.37|10173.37|0
1652188710000|2022-05-10 13:18:30|10173.7|10173.7|10171.7|10171.7|10173.7|10173.7|10171.7|10171.7|0
1652188720000|2022-05-10 13:18:40|10172.05|10172.05|10173.5|10173.5|10173.5|10173.5|10172.05|10172.05|0
1652188740000|2022-05-10 13:19:00|10174.01|10174.01|10173.02|10173.02|10174.01|10174.01|10173.02|10173.02|0
1652188770000|2022-05-10 13:19:30|10173.23|10173.23|10173.03|10173.03|10173.23|10173.23|10173.03|10173.03|0
1652188780000|2022-05-10 13:19:40|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|10172.77|0
1652188790000|2022-05-10 13:19:50|10172.89|10172.89|10173|10173|10173|10173|10172.89|10172.89|0
1652188800000|2022-05-10 13:20:00|10173.4|10173.4|10172.42|10172.42|10173.4|10173.4|10172.42|10172.42|0
1652188810000|2022-05-10 13:20:10|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|10172.25|0
1652188820000|2022-05-10 13:20:20|10172.46|10172.46|10172.46|10172.46|10172.46|10172.46|10172.46|10172.46|0
1652188830000|2022-05-10 13:20:30|10172.86|10172.86|10172.46|10172.46|10172.86|10172.86|10172.46|10172.46|0
1652188860000|2022-05-10 13:21:00|10172.62|10172.62|10172.77|10172.77|10172.77|10172.77|10172.62|10172.62|0
1652188870000|2022-05-10 13:21:10|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|10171.79|0
1652188880000|2022-05-10 13:21:20|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|0
1652188890000|2022-05-10 13:21:30|10172.38|10172.38|10172.49|10172.49|10172.49|10172.49|10172.38|10172.38|0
1652188900000|2022-05-10 13:21:40|10173.47|10173.47|10173.47|10173.47|10173.47|10173.47|10173.47|10173.47|0
1652188920000|2022-05-10 13:22:00|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|10173.68|0
1652188930000|2022-05-10 13:22:10|10173.81|10173.81|10174.28|10174.28|10174.28|10174.28|10173.81|10173.81|0
1652188940000|2022-05-10 13:22:20|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|10174.4|0
1652188960000|2022-05-10 13:22:40|10174.53|10174.53|10174.64|10174.64|10174.64|10174.64|10174.53|10174.53|0
1652188970000|2022-05-10 13:22:50|10174.77|10174.77|10174.84|10174.84|10174.97|10174.97|10174.77|10174.77|0
1652188980000|2022-05-10 13:23:00|10175|10175|10174.92|10174.92|10175|10175|10174.92|10174.92|0
1652189000000|2022-05-10 13:23:20|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|10175.39|0
1652189020000|2022-05-10 13:23:40|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|10176.59|0
1652189050000|2022-05-10 13:24:10|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|10176.85|0
1652189060000|2022-05-10 13:24:20|10176.92|10176.92|10176.85|10176.85|10176.92|10176.92|10176.85|10176.85|0
1652189070000|2022-05-10 13:24:30|10177.79|10177.79|10178.26|10178.26|10178.26|10178.26|10177.62|10177.62|0
1652189080000|2022-05-10 13:24:40|10178.42|10178.42|10178.76|10178.76|10178.76|10178.76|10178.42|10178.42|0
1652189090000|2022-05-10 13:24:50|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|0
1652189100000|2022-05-10 13:25:00|10179.63|10179.63|10180.21|10180.21|10180.21|10180.21|10179.23|10179.23|0
1652189110000|2022-05-10 13:25:10|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|10180.61|0
1652189120000|2022-05-10 13:25:20|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|10180.81|0
1652189130000|2022-05-10 13:25:30|10180.68|10180.68|10178.87|10178.87|10180.68|10180.68|10178.87|10178.87|0
1652189140000|2022-05-10 13:25:40|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|10178.71|0
1652189160000|2022-05-10 13:26:00|10178.46|10178.46|10178.67|10178.67|10179.2|10179.2|10178.46|10178.46|0
1652189170000|2022-05-10 13:26:10|10178.92|10178.92|10178.92|10178.92|10178.92|10178.92|10178.92|10178.92|0
1652189200000|2022-05-10 13:26:40|10179.13|10179.13|10178.14|10178.14|10179.43|10179.43|10178.14|10178.14|0
1652189210000|2022-05-10 13:26:50|10177.91|10177.91|10177.91|10177.91|10177.91|10177.91|10177.91|10177.91|0
1652189220000|2022-05-10 13:27:00|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|10177.8|0
1652189230000|2022-05-10 13:27:10|10177.65|10177.65|10177.65|10177.65|10177.65|10177.65|10177.65|10177.65|0
1652189240000|2022-05-10 13:27:20|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|10177.76|0
1652189250000|2022-05-10 13:27:30|10177.67|10177.67|10177.67|10177.67|10177.67|10177.67|10177.67|10177.67|0
1652189270000|2022-05-10 13:27:50|10177.85|10177.85|10177.85|10177.85|10177.85|10177.85|10177.85|10177.85|0
1652189280000|2022-05-10 13:28:00|10178.16|10178.16|10175.63|10175.63|10178.16|10178.16|10175.63|10175.63|0
1652189290000|2022-05-10 13:28:10|10175.23|10175.23|10175.63|10175.63|10175.63|10175.63|10175.23|10175.23|0
1652189300000|2022-05-10 13:28:20|10174.84|10174.84|10175.31|10175.31|10175.31|10175.31|10174.84|10174.84|0
1652189310000|2022-05-10 13:28:30|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|0
1652189320000|2022-05-10 13:28:40|10174|10174|10174.16|10174.16|10174.16|10174.16|10174|10174|0
1652189330000|2022-05-10 13:28:50|10173.91|10173.91|10173.66|10173.66|10173.91|10173.91|10173.66|10173.66|0
1652189340000|2022-05-10 13:29:00|10173.89|10173.89|10172.92|10172.92|10173.89|10173.89|10172.92|10172.92|0
1652189350000|2022-05-10 13:29:10|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|10173.17|0
1652189360000|2022-05-10 13:29:20|10173.43|10173.43|10173.88|10173.88|10173.88|10173.88|10173.43|10173.43|0
1652189370000|2022-05-10 13:29:30|10174.36|10174.36|10174.57|10174.57|10174.57|10174.57|10174.36|10174.36|0
1652189390000|2022-05-10 13:29:50|10174.96|10174.96|10173.98|10173.98|10174.96|10174.96|10173.98|10173.98|0
1652189400000|2022-05-10 13:30:00|10174.38|10174.38|10170.12|10170.12|10174.38|10174.38|10170.12|10170.12|0
1652189410000|2022-05-10 13:30:10|10170.52|10170.52|10173.02|10173.02|10173.02|10173.02|10169.57|10169.57|0
1652189420000|2022-05-10 13:30:20|10173.5|10173.5|10173.76|10173.76|10173.76|10173.76|10173.5|10173.5|0
1652189430000|2022-05-10 13:30:30|10173.59|10173.59|10174.06|10174.06|10174.06|10174.06|10173.12|10173.12|0
1652189440000|2022-05-10 13:30:40|10173.09|10173.09|10173.88|10173.88|10173.88|10173.88|10173.09|10173.09|0
1652189450000|2022-05-10 13:30:50|10173.63|10173.63|10174.84|10174.84|10174.99|10174.99|10173.63|10173.63|0
1652189460000|2022-05-10 13:31:00|10175.05|10175.05|10177.44|10177.44|10177.44|10177.44|10175.05|10175.05|0
1652189470000|2022-05-10 13:31:10|10177.61|10177.61|10174.89|10174.89|10177.61|10177.61|10174.89|10174.89|0
1652189480000|2022-05-10 13:31:20|10175.07|10175.07|10175.22|10175.22|10175.22|10175.22|10175.07|10175.07|0
1652189490000|2022-05-10 13:31:30|10176.2|10176.2|10175.89|10175.89|10177.52|10177.52|10175.81|10175.81|0
1652189500000|2022-05-10 13:31:40|10175.81|10175.81|10175.63|10175.63|10175.81|10175.81|10174.84|10174.84|0
1652189510000|2022-05-10 13:31:50|10175.48|10175.48|10175.99|10175.99|10175.99|10175.99|10175.48|10175.48|0
1652189520000|2022-05-10 13:32:00|10176.34|10176.34|10176|10176|10176.49|10176.49|10175.53|10175.53|0
1652189530000|2022-05-10 13:32:10|10175.84|10175.84|10174.65|10174.65|10175.84|10175.84|10174.39|10174.39|0
1652189540000|2022-05-10 13:32:20|10174.18|10174.18|10172.45|10172.45|10174.18|10174.18|10172.45|10172.45|0
1652189550000|2022-05-10 13:32:30|10171.79|10171.79|10170.99|10170.99|10171.79|10171.79|10170.99|10170.99|0
1652189560000|2022-05-10 13:32:40|10170.78|10170.78|10169.35|10169.35|10171.64|10171.64|10169.28|10169.28|0
1652189570000|2022-05-10 13:32:50|10168.93|10168.93|10168.72|10168.72|10168.93|10168.93|10168.72|10168.72|0
1652189580000|2022-05-10 13:33:00|10169.19|10169.19|10170.17|10170.17|10170.96|10170.96|10168.22|10168.22|0
1652189590000|2022-05-10 13:33:10|10169.77|10169.77|10167.45|10167.45|10169.98|10169.98|10167.45|10167.45|0
1652189600000|2022-05-10 13:33:20|10167.2|10167.2|10167.67|10167.67|10167.67|10167.67|10167.2|10167.2|0
1652189610000|2022-05-10 13:33:30|10168.09|10168.09|10164.62|10164.62|10168.09|10168.09|10163.65|10163.65|0
1652189620000|2022-05-10 13:33:40|10164.7|10164.7|10164|10164|10164.7|10164.7|10163.75|10163.75|0
1652189630000|2022-05-10 13:33:50|10163.53|10163.53|10163.53|10163.53|10163.53|10163.53|10163.53|10163.53|0
1652189640000|2022-05-10 13:34:00|10163.05|10163.05|10161.16|10161.16|10163.05|10163.05|10160.69|10160.69|0
1652189650000|2022-05-10 13:34:10|10161.08|10161.08|10160.99|10160.99|10161.24|10161.24|10160.99|10160.99|0
1652189660000|2022-05-10 13:34:20|10161.39|10161.39|10161.32|10161.32|10161.8|10161.8|10161.32|10161.32|0
1652189670000|2022-05-10 13:34:30|10161.25|10161.25|10160.35|10160.35|10161.25|10161.25|10159.77|10159.77|0
1652189680000|2022-05-10 13:34:40|10159.95|10159.95|10159.99|10159.99|10159.99|10159.99|10158.76|10158.76|0
1652189690000|2022-05-10 13:34:50|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|10160.09|0
1652189700000|2022-05-10 13:35:00|10159.98|10159.98|10156.25|10156.25|10159.98|10159.98|10156.25|10156.25|0
1652189710000|2022-05-10 13:35:10|10156.65|10156.65|10153.25|10153.25|10156.65|10156.65|10153.25|10153.25|0
1652189720000|2022-05-10 13:35:20|10152.77|10152.77|10151.38|10151.38|10152.77|10152.77|10151.38|10151.38|0
1652189730000|2022-05-10 13:35:30|10151.55|10151.55|10147.48|10147.48|10151.55|10151.55|10147.25|10147.25|0
1652189740000|2022-05-10 13:35:40|10147.01|10147.01|10147.51|10147.51|10147.75|10147.75|10146.16|10146.16|0
1652189750000|2022-05-10 13:35:50|10148.3|10148.3|10146.52|10146.52|10148.3|10148.3|10146.11|10146.11|0
1652189760000|2022-05-10 13:36:00|10147.46|10147.46|10148.44|10148.44|10148.44|10148.44|10147.46|10147.46|0
1652189770000|2022-05-10 13:36:10|10147.5|10147.5|10146.45|10146.45|10147.5|10147.5|10146.45|10146.45|0
1652189780000|2022-05-10 13:36:20|10146.35|10146.35|10145.05|10145.05|10146.82|10146.82|10145.05|10145.05|0
1652189790000|2022-05-10 13:36:30|10144.98|10144.98|10145.24|10145.24|10145.24|10145.24|10144.9|10144.9|0
1652189810000|2022-05-10 13:36:50|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|10145.64|0
1652189820000|2022-05-10 13:37:00|10146.62|10146.62|10145.82|10145.82|10146.7|10146.7|10145.82|10145.82|0
1652189830000|2022-05-10 13:37:10|10144.85|10144.85|10143.41|10143.41|10144.85|10144.85|10143.41|10143.41|0
1652189840000|2022-05-10 13:37:20|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|10142.61|0
1652189850000|2022-05-10 13:37:30|10143.01|10143.01|10143.31|10143.31|10143.31|10143.31|10143.01|10143.01|0
1652189860000|2022-05-10 13:37:40|10142.97|10142.97|10142.4|10142.4|10142.97|10142.97|10142.4|10142.4|0
1652189870000|2022-05-10 13:37:50|10141.42|10141.42|10141.7|10141.7|10141.7|10141.7|10141.42|10141.42|0
1652189880000|2022-05-10 13:38:00|10141.3|10141.3|10140.25|10140.25|10141.3|10141.3|10140.25|10140.25|0
1652189890000|2022-05-10 13:38:10|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|10139.99|0
1652189900000|2022-05-10 13:38:20|10140.94|10140.94|10142.89|10142.89|10142.89|10142.89|10140.94|10140.94|0
1652189910000|2022-05-10 13:38:30|10141.91|10141.91|10141.44|10141.44|10141.91|10141.91|10141.44|10141.44|0
1652189930000|2022-05-10 13:38:50|10141.84|10141.84|10142.81|10142.81|10142.81|10142.81|10141.44|10141.44|0
1652189940000|2022-05-10 13:39:00|10142.44|10142.44|10142.97|10142.97|10143.24|10143.24|10142.19|10142.19|0
1652189950000|2022-05-10 13:39:10|10142|10142|10141.82|10141.82|10142|10142|10141.31|10141.31|0
1652189960000|2022-05-10 13:39:20|10141.43|10141.43|10139.19|10139.19|10141.43|10141.43|10139.19|10139.19|0
1652189970000|2022-05-10 13:39:30|10140.17|10140.17|10137.48|10137.48|10140.17|10140.17|10137.48|10137.48|0
1652189980000|2022-05-10 13:39:40|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|10136.51|0
1652189990000|2022-05-10 13:39:50|10136.16|10136.16|10132.99|10132.99|10136.16|10136.16|10132.99|10132.99|0
1652190000000|2022-05-10 13:40:00|10133.21|10133.21|10130.13|10130.13|10134.18|10134.18|10130.13|10130.13|0
1652190010000|2022-05-10 13:40:10|10129.92|10129.92|10126.81|10126.81|10130.26|10130.26|10126.81|10126.81|0
1652190020000|2022-05-10 13:40:20|10126.92|10126.92|10125.35|10125.35|10126.92|10126.92|10125.35|10125.35|0
1652190030000|2022-05-10 13:40:30|10124.96|10124.96|10123.57|10123.57|10125.07|10125.07|10123.57|10123.57|0
1652190040000|2022-05-10 13:40:40|10124.04|10124.04|10124.18|10124.18|10124.68|10124.68|10123.99|10123.99|0
1652190050000|2022-05-10 13:40:50|10124.01|10124.01|10124.19|10124.19|10124.4|10124.4|10123.9|10123.9|0
1652190060000|2022-05-10 13:41:00|10123.82|10123.82|10122.39|10122.39|10123.82|10123.82|10122.39|10122.39|0
1652190070000|2022-05-10 13:41:10|10121.41|10121.41|10121.58|10121.58|10122.1|10122.1|10121.07|10121.07|0
1652190080000|2022-05-10 13:41:20|10121.76|10121.76|10122.63|10122.63|10122.63|10122.63|10121.76|10121.76|0
1652190090000|2022-05-10 13:41:30|10123.1|10123.1|10122.49|10122.49|10123.1|10123.1|10122.49|10122.49|0
1652190100000|2022-05-10 13:41:40|10121.55|10121.55|10122.87|10122.87|10122.87|10122.87|10121.17|10121.17|0
1652190110000|2022-05-10 13:41:50|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|10123.13|0
1652190120000|2022-05-10 13:42:00|10123.02|10123.02|10123.13|10123.13|10123.13|10123.13|10123.02|10123.02|0
1652190130000|2022-05-10 13:42:10|10122.93|10122.93|10122.98|10122.98|10123.09|10123.09|10122.7|10122.7|0
1652190150000|2022-05-10 13:42:30|10122.81|10122.81|10122.75|10122.75|10122.98|10122.98|10121.85|10121.85|0
1652190160000|2022-05-10 13:42:40|10122.55|10122.55|10123.47|10123.47|10123.47|10123.47|10122.55|10122.55|0
1652190170000|2022-05-10 13:42:50|10123.95|10123.95|10124.2|10124.2|10124.2|10124.2|10123.95|10123.95|0
1652190180000|2022-05-10 13:43:00|10124.33|10124.33|10124.37|10124.37|10124.58|10124.58|10124.33|10124.33|0
1652190200000|2022-05-10 13:43:20|10124.48|10124.48|10123|10123|10124.48|10124.48|10122.95|10122.95|0
1652190210000|2022-05-10 13:43:30|10123.25|10123.25|10123.42|10123.42|10123.42|10123.42|10123.25|10123.25|0
1652190220000|2022-05-10 13:43:40|10122.45|10122.45|10124.64|10124.64|10124.64|10124.64|10122.45|10122.45|0
1652190230000|2022-05-10 13:43:50|10124.17|10124.17|10123.69|10123.69|10124.64|10124.64|10123.69|10123.69|0
1652190240000|2022-05-10 13:44:00|10123.3|10123.3|10123.69|10123.69|10123.69|10123.69|10122.32|10122.32|0
1652190250000|2022-05-10 13:44:10|10123.54|10123.54|10123.93|10123.93|10123.93|10123.93|10123.46|10123.46|0
1652190260000|2022-05-10 13:44:20|10123.72|10123.72|10123.43|10123.43|10123.72|10123.72|10123.09|10123.09|0
1652190270000|2022-05-10 13:44:30|10123.28|10123.28|10123.28|10123.28|10123.28|10123.28|10123.28|10123.28|0
1652190290000|2022-05-10 13:44:50|10123.16|10123.16|10121.71|10121.71|10123.33|10123.33|10120.32|10120.32|0
1652190300000|2022-05-10 13:45:00|10121.83|10121.83|10117.62|10117.62|10121.83|10121.83|10117.04|10117.04|0
1652190310000|2022-05-10 13:45:10|10118.01|10118.01|10115.92|10115.92|10118.65|10118.65|10115.92|10115.92|0
1652190320000|2022-05-10 13:45:20|10115.82|10115.82|10117.15|10117.15|10117.44|10117.44|10115.56|10115.56|0
1652190330000|2022-05-10 13:45:30|10116.41|10116.41|10116.39|10116.39|10116.41|10116.41|10116.18|10116.18|0
1652190340000|2022-05-10 13:45:40|10116.3|10116.3|10115.96|10115.96|10116.3|10116.3|10115.96|10115.96|0
1652190350000|2022-05-10 13:45:50|10115.56|10115.56|10114.89|10114.89|10115.56|10115.56|10113.3|10113.3|0
1652190360000|2022-05-10 13:46:00|10114.1|10114.1|10113.6|10113.6|10114.47|10114.47|10113.12|10113.12|0
1652190370000|2022-05-10 13:46:10|10114.07|10114.07|10114.1|10114.1|10114.68|10114.68|10114.07|10114.07|0
1652190380000|2022-05-10 13:46:20|10114.5|10114.5|10114.4|10114.4|10114.57|10114.57|10114.4|10114.4|0
1652190390000|2022-05-10 13:46:30|10114.06|10114.06|10112.91|10112.91|10114.06|10114.06|10112.91|10112.91|0
1652190400000|2022-05-10 13:46:40|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|10113.12|0
1652190410000|2022-05-10 13:46:50|10113.59|10113.59|10114.67|10114.67|10114.67|10114.67|10113.01|10113.01|0
1652190420000|2022-05-10 13:47:00|10114.28|10114.28|10115.97|10115.97|10115.97|10115.97|10114.28|10114.28|0
1652190430000|2022-05-10 13:47:10|10115.9|10115.9|10116.04|10116.04|10116.04|10116.04|10115.9|10115.9|0
1652190440000|2022-05-10 13:47:20|10115.56|10115.56|10115.9|10115.9|10116.88|10116.88|10114.59|10114.59|0
1652190450000|2022-05-10 13:47:30|10115.43|10115.43|10115.3|10115.3|10115.43|10115.43|10115.3|10115.3|0
1652190460000|2022-05-10 13:47:40|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|10114.32|0
1652190470000|2022-05-10 13:47:50|10113.85|10113.85|10112.24|10112.24|10113.85|10113.85|10112.24|10112.24|0
1652190480000|2022-05-10 13:48:00|10111.9|10111.9|10111.74|10111.74|10112.87|10112.87|10111.74|10111.74|0
1652190490000|2022-05-10 13:48:10|10111.97|10111.97|10110.99|10110.99|10111.97|10111.97|10110.99|10110.99|0
1652190500000|2022-05-10 13:48:20|10111.01|10111.01|10112.26|10112.26|10112.26|10112.26|10111.01|10111.01|0
1652190510000|2022-05-10 13:48:30|10112.37|10112.37|10111.21|10111.21|10112.37|10112.37|10111.21|10111.21|0
1652190520000|2022-05-10 13:48:40|10111.73|10111.73|10113.94|10113.94|10113.94|10113.94|10111.73|10111.73|0
1652190530000|2022-05-10 13:48:50|10114.14|10114.14|10114.21|10114.21|10114.21|10114.21|10114.14|10114.14|0
1652190540000|2022-05-10 13:49:00|10113.81|10113.81|10113.21|10113.21|10114.11|10114.11|10113.14|10113.14|0
1652190550000|2022-05-10 13:49:10|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|0
1652190560000|2022-05-10 13:49:20|10112.49|10112.49|10112.49|10112.49|10112.49|10112.49|10112.49|10112.49|0
1652190570000|2022-05-10 13:49:30|10112.02|10112.02|10111.46|10111.46|10112.84|10112.84|10110.48|10110.48|0
1652190580000|2022-05-10 13:49:40|10111.29|10111.29|10109.22|10109.22|10111.29|10111.29|10108.36|10108.36|0
1652190590000|2022-05-10 13:49:50|10109.13|10109.13|10108.97|10108.97|10109.13|10109.13|10108.97|10108.97|0
1652190600000|2022-05-10 13:50:00|10108.86|10108.86|10108.61|10108.61|10109.01|10109.01|10108.61|10108.61|0
1652190610000|2022-05-10 13:50:10|10108.5|10108.5|10106.89|10106.89|10108.5|10108.5|10106.2|10106.2|0
1652190620000|2022-05-10 13:50:20|10107.29|10107.29|10108.87|10108.87|10108.87|10108.87|10107.29|10107.29|0
1652190630000|2022-05-10 13:50:30|10108.99|10108.99|10108.48|10108.48|10109.93|10109.93|10108.48|10108.48|0
1652190640000|2022-05-10 13:50:40|10108.37|10108.37|10107.97|10107.97|10108.48|10108.48|10107.54|10107.54|0
1652190660000|2022-05-10 13:51:00|10107.72|10107.72|10106.27|10106.27|10107.72|10107.72|10106.27|10106.27|0
1652190670000|2022-05-10 13:51:10|10107.25|10107.25|10105.29|10105.29|10107.25|10107.25|10105.29|10105.29|0
1652190680000|2022-05-10 13:51:20|10105.45|10105.45|10105.54|10105.54|10105.61|10105.61|10105.42|10105.42|0
1652190690000|2022-05-10 13:51:30|10105.66|10105.66|10106.97|10106.97|10108.11|10108.11|10105.18|10105.18|0
1652190700000|2022-05-10 13:51:40|10107.09|10107.09|10106.32|10106.32|10107.09|10107.09|10106.06|10106.06|0
1652190710000|2022-05-10 13:51:50|10105.93|10105.93|10108.37|10108.37|10108.37|10108.37|10105.93|10105.93|0
1652190720000|2022-05-10 13:52:00|10109.82|10109.82|10111.47|10111.47|10111.47|10111.47|10109.42|10109.42|0
1652190730000|2022-05-10 13:52:10|10111.73|10111.73|10113.01|10113.01|10113.01|10113.01|10111.73|10111.73|0
1652190740000|2022-05-10 13:52:20|10113.48|10113.48|10117.59|10117.59|10117.59|10117.59|10113.48|10113.48|0
1652190750000|2022-05-10 13:52:30|10118.57|10118.57|10118.11|10118.11|10118.57|10118.57|10117.77|10117.77|0
1652190760000|2022-05-10 13:52:40|10119.08|10119.08|10120.99|10120.99|10120.99|10120.99|10119.07|10119.07|0
1652190770000|2022-05-10 13:52:50|10121.94|10121.94|10123.47|10123.47|10123.47|10123.47|10121.94|10121.94|0
1652190780000|2022-05-10 13:53:00|10122.49|10122.49|10122.59|10122.59|10122.59|10122.59|10122.49|10122.49|0
1652190790000|2022-05-10 13:53:10|10122.42|10122.42|10122.31|10122.31|10122.42|10122.42|10121.84|10121.84|0
1652190800000|2022-05-10 13:53:20|10123.29|10123.29|10123.41|10123.41|10123.41|10123.41|10123.29|10123.29|0
1652190810000|2022-05-10 13:53:30|10123.88|10123.88|10124.28|10124.28|10124.28|10124.28|10123.88|10123.88|0
1652190820000|2022-05-10 13:53:40|10125.18|10125.18|10125.26|10125.26|10125.26|10125.26|10125.18|10125.18|0
1652190830000|2022-05-10 13:53:50|10124.86|10124.86|10124.46|10124.46|10124.86|10124.86|10124.46|10124.46|0
1652190850000|2022-05-10 13:54:10|10124.56|10124.56|10122.51|10122.51|10124.56|10124.56|10122.51|10122.51|0
1652190860000|2022-05-10 13:54:20|10122.04|10122.04|10121.21|10121.21|10122.04|10122.04|10121.21|10121.21|0
1652190870000|2022-05-10 13:54:30|10120.41|10120.41|10123.88|10123.88|10123.88|10123.88|10119.9|10119.9|0
1652190880000|2022-05-10 13:54:40|10122.91|10122.91|10123.3|10123.3|10123.3|10123.3|10122.91|10122.91|0
1652190890000|2022-05-10 13:54:50|10123.55|10123.55|10130.14|10130.14|10130.14|10130.14|10123.55|10123.55|0
1652190900000|2022-05-10 13:55:00|10130.61|10130.61|10134.32|10134.32|10134.32|10134.32|10130.15|10130.15|0
1652190910000|2022-05-10 13:55:10|10134.24|10134.24|10135.21|10135.21|10135.68|10135.68|10134.24|10134.24|0
1652190920000|2022-05-10 13:55:20|10135.3|10135.3|10137.17|10137.17|10137.17|10137.17|10135.3|10135.3|0
1652190930000|2022-05-10 13:55:30|10137.51|10137.51|10139.09|10139.09|10139.09|10139.09|10137.51|10137.51|0
1652190940000|2022-05-10 13:55:40|10138.62|10138.62|10139.52|10139.52|10139.52|10139.52|10138.5|10138.5|0
1652190950000|2022-05-10 13:55:50|10139.7|10139.7|10140.09|10140.09|10140.09|10140.09|10139.7|10139.7|0
1652190960000|2022-05-10 13:56:00|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|0
1652190970000|2022-05-10 13:56:10|10140.5|10140.5|10136.52|10136.52|10140.5|10140.5|10136.52|10136.52|0
1652190980000|2022-05-10 13:56:20|10136.32|10136.32|10133.64|10133.64|10136.32|10136.32|10133.64|10133.64|0
1652190990000|2022-05-10 13:56:30|10134.62|10134.62|10135.58|10135.58|10135.58|10135.58|10133.66|10133.66|0
1652191000000|2022-05-10 13:56:40|10135.98|10135.98|10138.61|10138.61|10138.61|10138.61|10135.98|10135.98|0
1652191010000|2022-05-10 13:56:50|10138.44|10138.44|10139.19|10139.19|10139.19|10139.19|10138.32|10138.32|0
1652191020000|2022-05-10 13:57:00|10140.17|10140.17|10139.4|10139.4|10140.57|10140.57|10139.4|10139.4|0
1652191030000|2022-05-10 13:57:10|10140.37|10140.37|10140.49|10140.49|10140.49|10140.49|10140.37|10140.37|0
1652191040000|2022-05-10 13:57:20|10140.02|10140.02|10138.86|10138.86|10140.02|10140.02|10138.86|10138.86|0
1652191050000|2022-05-10 13:57:30|10139.11|10139.11|10139.51|10139.51|10139.59|10139.59|10137.92|10137.92|0
1652191060000|2022-05-10 13:57:40|10138.53|10138.53|10138.48|10138.48|10138.64|10138.64|10138.41|10138.41|0
1652191070000|2022-05-10 13:57:50|10138.08|10138.08|10137.69|10137.69|10138.08|10138.08|10137.69|10137.69|0
1652191080000|2022-05-10 13:58:00|10138.16|10138.16|10141.38|10141.38|10141.85|10141.85|10138.16|10138.16|0
1652191090000|2022-05-10 13:58:10|10141.07|10141.07|10141.13|10141.13|10141.13|10141.13|10141|10141|0
1652191100000|2022-05-10 13:58:20|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|10141.6|0
1652191110000|2022-05-10 13:58:30|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|10142.08|0
1652191120000|2022-05-10 13:58:40|10141.1|10141.1|10139.47|10139.47|10141.35|10141.35|10138.75|10138.75|0
1652191140000|2022-05-10 13:59:00|10141.43|10141.43|10141.59|10141.59|10141.59|10141.59|10141.43|10141.43|0
1652191150000|2022-05-10 13:59:10|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|10141.64|0
1652191160000|2022-05-10 13:59:20|10141.85|10141.85|10141.76|10141.76|10141.92|10141.92|10141.68|10141.68|0
1652191180000|2022-05-10 13:59:40|10141.68|10141.68|10141.68|10141.68|10141.68|10141.68|10141.68|10141.68|0
1652191190000|2022-05-10 13:59:50|10141.78|10141.78|10142.31|10142.31|10142.31|10142.31|10141.78|10141.78|0
1652191200000|2022-05-10 14:00:00|10141.42|10141.42|10142.35|10142.35|10143.73|10143.73|10141.41|10141.41|0
1652191210000|2022-05-10 14:00:10|10142.26|10142.26|10142.91|10142.91|10142.91|10142.91|10142.03|10142.03|0
1652191220000|2022-05-10 14:00:20|10143.89|10143.89|10143.15|10143.15|10143.89|10143.89|10143.15|10143.15|0
1652191230000|2022-05-10 14:00:30|10143.17|10143.17|10140.99|10140.99|10143.17|10143.17|10140.51|10140.51|0
1652191240000|2022-05-10 14:00:40|10140.89|10140.89|10136.88|10136.88|10140.89|10140.89|10136.88|10136.88|0
1652191250000|2022-05-10 14:00:50|10136.41|10136.41|10134.52|10134.52|10136.49|10136.49|10134.52|10134.52|0
1652191260000|2022-05-10 14:01:00|10134.39|10134.39|10135.59|10135.59|10135.59|10135.59|10133.98|10133.98|0
1652191270000|2022-05-10 14:01:10|10135.7|10135.7|10134.99|10134.99|10136.1|10136.1|10134.9|10134.9|0
1652191280000|2022-05-10 14:01:20|10134.01|10134.01|10135.28|10135.28|10135.5|10135.5|10134.01|10134.01|0
1652191290000|2022-05-10 14:01:30|10135.5|10135.5|10134.87|10134.87|10135.89|10135.89|10134.87|10134.87|0
1652191300000|2022-05-10 14:01:40|10134.4|10134.4|10128.16|10128.16|10134.4|10134.4|10128.16|10128.16|0
1652191310000|2022-05-10 14:01:50|10127.69|10127.69|10125.69|10125.69|10127.86|10127.86|10125.69|10125.69|0
1652191320000|2022-05-10 14:02:00|10125.9|10125.9|10123.7|10123.7|10125.9|10125.9|10123.7|10123.7|0
1652191330000|2022-05-10 14:02:10|10123.87|10123.87|10122.92|10122.92|10123.87|10123.87|10120.29|10120.29|0
1652191340000|2022-05-10 14:02:20|10122.69|10122.69|10124.3|10124.3|10124.3|10124.3|10122.69|10122.69|0
1652191350000|2022-05-10 14:02:30|10124.7|10124.7|10126.31|10126.31|10126.97|10126.97|10124.07|10124.07|0
1652191360000|2022-05-10 14:02:40|10126.19|10126.19|10128.35|10128.35|10128.35|10128.35|10126.02|10126.02|0
1652191370000|2022-05-10 14:02:50|10128.1|10128.1|10129.82|10129.82|10130.4|10130.4|10128.1|10128.1|0
1652191380000|2022-05-10 14:03:00|10130.77|10130.77|10130.49|10130.49|10131.44|10131.44|10129.52|10129.52|0
1652191390000|2022-05-10 14:03:10|10129.52|10129.52|10130.29|10130.29|10130.29|10130.29|10129.52|10129.52|0
1652191400000|2022-05-10 14:03:20|10130.54|10130.54|10133.09|10133.09|10133.09|10133.09|10130.54|10130.54|0
1652191410000|2022-05-10 14:03:30|10133.56|10133.56|10134.55|10134.55|10134.55|10134.55|10133.56|10133.56|0
1652191420000|2022-05-10 14:03:40|10135.53|10135.53|10133.59|10133.59|10135.53|10135.53|10133.23|10133.23|0
1652191430000|2022-05-10 14:03:50|10133.71|10133.71|10136.09|10136.09|10136.09|10136.09|10133.71|10133.71|0
1652191440000|2022-05-10 14:04:00|10136.35|10136.35|10137.41|10137.41|10137.41|10137.41|10136.35|10136.35|0
1652191450000|2022-05-10 14:04:10|10137.81|10137.81|10139.04|10139.04|10139.04|10139.04|10137.81|10137.81|0
1652191460000|2022-05-10 14:04:20|10138.95|10138.95|10135.88|10135.88|10139.2|10139.2|10135.88|10135.88|0
1652191470000|2022-05-10 14:04:30|10135.38|10135.38|10134.77|10134.77|10135.55|10135.55|10134.4|10134.4|0
1652191480000|2022-05-10 14:04:40|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|10135.75|0
1652191490000|2022-05-10 14:04:50|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|0
1652191500000|2022-05-10 14:05:00|10136.15|10136.15|10137.6|10137.6|10138.57|10138.57|10136.15|10136.15|0
1652191510000|2022-05-10 14:05:10|10137.12|10137.12|10136.15|10136.15|10137.52|10137.52|10136.15|10136.15|0
1652191520000|2022-05-10 14:05:20|10135.75|10135.75|10131.55|10131.55|10135.84|10135.84|10131.31|10131.31|0
1652191530000|2022-05-10 14:05:30|10132.02|10132.02|10132.65|10132.65|10133|10133|10132.02|10132.02|0
1652191540000|2022-05-10 14:05:40|10132.18|10132.18|10130.97|10130.97|10132.18|10132.18|10130.97|10130.97|0
1652191550000|2022-05-10 14:05:50|10130.57|10130.57|10131.9|10131.9|10131.9|10131.9|10130.57|10130.57|0
1652191560000|2022-05-10 14:06:00|10130.92|10130.92|10131.74|10131.74|10131.74|10131.74|10130.17|10130.17|0
1652191570000|2022-05-10 14:06:10|10132.14|10132.14|10134.9|10134.9|10134.9|10134.9|10132.14|10132.14|0
1652191580000|2022-05-10 14:06:20|10135.02|10135.02|10137.63|10137.63|10137.63|10137.63|10135.02|10135.02|0
1652191590000|2022-05-10 14:06:30|10138.14|10138.14|10137.17|10137.17|10138.14|10138.14|10136.22|10136.22|0
1652191600000|2022-05-10 14:06:40|10137.64|10137.64|10136.19|10136.19|10137.64|10137.64|10136.19|10136.19|0
1652191610000|2022-05-10 14:06:50|10137.17|10137.17|10135.55|10135.55|10137.17|10137.17|10135.55|10135.55|0
1652191620000|2022-05-10 14:07:00|10135.72|10135.72|10135.2|10135.2|10135.72|10135.72|10135.2|10135.2|0
1652191630000|2022-05-10 14:07:10|10134.8|10134.8|10134.98|10134.98|10134.98|10134.98|10134.8|10134.8|0
1652191640000|2022-05-10 14:07:20|10135.09|10135.09|10134.71|10134.71|10135.18|10135.18|10134.71|10134.71|0
1652191650000|2022-05-10 14:07:30|10133.73|10133.73|10133.73|10133.73|10133.73|10133.73|10133.73|10133.73|0
1652191660000|2022-05-10 14:07:40|10134.21|10134.21|10134.92|10134.92|10135.18|10135.18|10134.21|10134.21|0
1652191670000|2022-05-10 14:07:50|10135.9|10135.9|10134.92|10134.92|10135.9|10135.9|10134.92|10134.92|0
1652191680000|2022-05-10 14:08:00|10134.75|10134.75|10134.75|10134.75|10134.75|10134.75|10134.75|10134.75|0
1652191690000|2022-05-10 14:08:10|10134.58|10134.58|10133.6|10133.6|10134.58|10134.58|10133.6|10133.6|0
1652191700000|2022-05-10 14:08:20|10132.63|10132.63|10132.24|10132.24|10132.65|10132.65|10130.08|10130.08|0
1652191710000|2022-05-10 14:08:30|10132.03|10132.03|10130.94|10130.94|10132.03|10132.03|10129.49|10129.49|0
1652191720000|2022-05-10 14:08:40|10131.33|10131.33|10126.55|10126.55|10131.33|10131.33|10126.49|10126.49|0
1652191730000|2022-05-10 14:08:50|10127.02|10127.02|10127.96|10127.96|10128.26|10128.26|10127.02|10127.02|0
1652191740000|2022-05-10 14:09:00|10128.13|10128.13|10127.07|10127.07|10128.13|10128.13|10127.07|10127.07|0
1652191750000|2022-05-10 14:09:10|10128.05|10128.05|10127.07|10127.07|10128.05|10128.05|10127.07|10127.07|0
1652191760000|2022-05-10 14:09:20|10126.6|10126.6|10123.27|10123.27|10126.6|10126.6|10122.45|10122.45|0
1652191770000|2022-05-10 14:09:30|10123.74|10123.74|10123.77|10123.77|10124.37|10124.37|10123.74|10123.74|0
1652191780000|2022-05-10 14:09:40|10123.37|10123.37|10121.16|10121.16|10123.37|10123.37|10121.16|10121.16|0
1652191790000|2022-05-10 14:09:50|10120.95|10120.95|10120.18|10120.18|10122.14|10122.14|10120.18|10120.18|0
1652191800000|2022-05-10 14:10:00|10120.39|10120.39|10123.59|10123.59|10123.59|10123.59|10120.39|10120.39|0
1652191810000|2022-05-10 14:10:10|10123.99|10123.99|10125.13|10125.13|10125.13|10125.13|10123.99|10123.99|0
1652191820000|2022-05-10 14:10:20|10125.61|10125.61|10123.77|10123.77|10125.61|10125.61|10123.65|10123.65|0
1652191830000|2022-05-10 14:10:30|10122.62|10122.62|10122.68|10122.68|10122.85|10122.85|10121.7|10121.7|0
1652191840000|2022-05-10 14:10:40|10122.21|10122.21|10120.64|10120.64|10122.21|10122.21|10120.64|10120.64|0
1652191850000|2022-05-10 14:10:50|10120.52|10120.52|10120.24|10120.24|10121.97|10121.97|10120.02|10120.02|0
1652191860000|2022-05-10 14:11:00|10120.52|10120.52|10117.91|10117.91|10120.52|10120.52|10117.91|10117.91|0
1652191870000|2022-05-10 14:11:10|10118.88|10118.88|10118.08|10118.08|10118.88|10118.88|10117.91|10117.91|0
1652191880000|2022-05-10 14:11:20|10119.06|10119.06|10118.08|10118.08|10119.06|10119.06|10118.08|10118.08|0
1652191890000|2022-05-10 14:11:30|10119.06|10119.06|10118.58|10118.58|10119.06|10119.06|10118.58|10118.58|0
1652191900000|2022-05-10 14:11:40|10119.56|10119.56|10122.16|10122.16|10122.16|10122.16|10119.56|10119.56|0
1652191920000|2022-05-10 14:12:00|10122.37|10122.37|10123.92|10123.92|10123.92|10123.92|10122.37|10122.37|0
1652191930000|2022-05-10 14:12:10|10122.94|10122.94|10123.27|10123.27|10123.27|10123.27|10122.94|10122.94|0
1652191940000|2022-05-10 14:12:20|10123.09|10123.09|10124.3|10124.3|10124.3|10124.3|10121.95|10121.95|0
1652191950000|2022-05-10 14:12:30|10124.78|10124.78|10123.32|10123.32|10124.95|10124.95|10123.32|10123.32|0
1652191960000|2022-05-10 14:12:40|10123.15|10123.15|10121.46|10121.46|10123.15|10123.15|10121.46|10121.46|0
1652191970000|2022-05-10 14:12:50|10121.67|10121.67|10121.67|10121.67|10121.67|10121.67|10121.67|10121.67|0
1652191980000|2022-05-10 14:13:00|10121.46|10121.46|10119.1|10119.1|10121.46|10121.46|10119.1|10119.1|0
1652191990000|2022-05-10 14:13:10|10118.7|10118.7|10118.88|10118.88|10119.67|10119.67|10118.7|10118.7|0
1652192000000|2022-05-10 14:13:20|10120.33|10120.33|10118.48|10118.48|10120.33|10120.33|10118.12|10118.12|0
1652192010000|2022-05-10 14:13:30|10118.59|10118.59|10117.39|10117.39|10118.59|10118.59|10117.14|10117.14|0
1652192020000|2022-05-10 14:13:40|10117.14|10117.14|10121.23|10121.23|10121.23|10121.23|10117.14|10117.14|0
1652192030000|2022-05-10 14:13:50|10121.18|10121.18|10120.2|10120.2|10121.18|10121.18|10120.2|10120.2|0
1652192040000|2022-05-10 14:14:00|10119.99|10119.99|10123.82|10123.82|10123.82|10123.82|10119.99|10119.99|0
1652192050000|2022-05-10 14:14:10|10123.35|10123.35|10123.75|10123.75|10123.75|10123.75|10123.35|10123.35|0
1652192060000|2022-05-10 14:14:20|10122.77|10122.77|10122.77|10122.77|10122.77|10122.77|10122.77|10122.77|0
1652192080000|2022-05-10 14:14:40|10123.25|10123.25|10123.76|10123.76|10123.76|10123.76|10123.25|10123.25|0
1652192090000|2022-05-10 14:14:50|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|10123.29|0
1652192100000|2022-05-10 14:15:00|10123.76|10123.76|10124.74|10124.74|10124.74|10124.74|10123.76|10123.76|0
1652192110000|2022-05-10 14:15:10|10126.19|10126.19|10126.9|10126.9|10126.9|10126.9|10126.19|10126.19|0
1652192120000|2022-05-10 14:15:20|10125.92|10125.92|10127.23|10127.23|10127.4|10127.4|10125.92|10125.92|0
1652192130000|2022-05-10 14:15:30|10128.21|10128.21|10128.93|10128.93|10129.26|10129.26|10128.21|10128.21|0
1652192140000|2022-05-10 14:15:40|10129.9|10129.9|10129.79|10129.79|10129.9|10129.9|10128.81|10128.81|0
1652192150000|2022-05-10 14:15:50|10128.81|10128.81|10127.98|10127.98|10128.81|10128.81|10127.98|10127.98|0
1652192160000|2022-05-10 14:16:00|10128.15|10128.15|10128.27|10128.27|10128.81|10128.81|10128.15|10128.15|0
1652192170000|2022-05-10 14:16:10|10128.44|10128.44|10129.82|10129.82|10129.82|10129.82|10128.44|10128.44|0
1652192180000|2022-05-10 14:16:20|10129.7|10129.7|10129.7|10129.7|10129.7|10129.7|10129.7|10129.7|0
1652192190000|2022-05-10 14:16:30|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|10130.68|0
1652192200000|2022-05-10 14:16:40|10129.7|10129.7|10129.46|10129.46|10129.7|10129.7|10129.41|10129.41|0
1652192210000|2022-05-10 14:16:50|10129.94|10129.94|10131.75|10131.75|10131.75|10131.75|10129.94|10129.94|0
1652192220000|2022-05-10 14:17:00|10131.96|10131.96|10130.81|10130.81|10131.96|10131.96|10130.81|10130.81|0
1652192230000|2022-05-10 14:17:10|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|0
1652192240000|2022-05-10 14:17:20|10129.36|10129.36|10126.85|10126.85|10129.36|10129.36|10126.85|10126.85|0
1652192250000|2022-05-10 14:17:30|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|10127.02|0
1652192260000|2022-05-10 14:17:40|10126.04|10126.04|10128.97|10128.97|10128.97|10128.97|10126.04|10126.04|0
1652192270000|2022-05-10 14:17:50|10129.44|10129.44|10129.4|10129.4|10129.44|10129.44|10128.47|10128.47|0
1652192280000|2022-05-10 14:18:00|10131.35|10131.35|10129.9|10129.9|10131.35|10131.35|10129.9|10129.9|0
1652192290000|2022-05-10 14:18:10|10128.92|10128.92|10129.51|10129.51|10130.12|10130.12|10128.92|10128.92|0
1652192300000|2022-05-10 14:18:20|10129.98|10129.98|10132.06|10132.06|10132.19|10132.19|10129.98|10129.98|0
1652192310000|2022-05-10 14:18:30|10131.09|10131.09|10131.15|10131.15|10131.32|10131.32|10131.09|10131.09|0
1652192320000|2022-05-10 14:18:40|10130.17|10130.17|10130.89|10130.89|10130.89|10130.89|10129.92|10129.92|0
1652192330000|2022-05-10 14:18:50|10131.37|10131.37|10130.78|10130.78|10131.37|10131.37|10130.78|10130.78|0
1652192340000|2022-05-10 14:19:00|10130.57|10130.57|10130|10130|10130.57|10130.57|10130|10130|0
1652192350000|2022-05-10 14:19:10|10129.82|10129.82|10127.61|10127.61|10129.82|10129.82|10127.61|10127.61|0
1652192360000|2022-05-10 14:19:20|10127.4|10127.4|10126.39|10126.39|10127.4|10127.4|10126.32|10126.32|0
1652192370000|2022-05-10 14:19:30|10126.24|10126.24|10126.37|10126.37|10126.45|10126.45|10126.24|10126.24|0
1652192380000|2022-05-10 14:19:40|10126.85|10126.85|10127|10127|10127|10127|10126.85|10126.85|0
1652192390000|2022-05-10 14:19:50|10126.83|10126.83|10125.68|10125.68|10126.83|10126.83|10125.68|10125.68|0
1652192400000|2022-05-10 14:20:00|10125.26|10125.26|10125.11|10125.11|10126.06|10126.06|10124.69|10124.69|0
1652192410000|2022-05-10 14:20:10|10125.58|10125.58|10126.04|10126.04|10128|10128|10125.58|10125.58|0
1652192430000|2022-05-10 14:20:30|10125.84|10125.84|10123.27|10123.27|10125.84|10125.84|10123.27|10123.27|0
1652192440000|2022-05-10 14:20:40|10122.88|10122.88|10122.78|10122.78|10122.88|10122.88|10122.78|10122.78|0
1652192450000|2022-05-10 14:20:50|10123.76|10123.76|10124.64|10124.64|10124.94|10124.94|10123.76|10123.76|0
1652192460000|2022-05-10 14:21:00|10125.04|10125.04|10125.84|10125.84|10125.84|10125.84|10124.79|10124.79|0
1652192470000|2022-05-10 14:21:10|10126.18|10126.18|10126.79|10126.79|10127.65|10127.65|10126.18|10126.18|0
1652192480000|2022-05-10 14:21:20|10127.19|10127.19|10127.19|10127.19|10127.19|10127.19|10127.19|10127.19|0
1652192490000|2022-05-10 14:21:30|10126.8|10126.8|10124.87|10124.87|10126.8|10126.8|10124.87|10124.87|0
1652192500000|2022-05-10 14:21:40|10123.93|10123.93|10124.18|10124.18|10124.18|10124.18|10123.93|10123.93|0
1652192510000|2022-05-10 14:21:50|10123.71|10123.71|10124.71|10124.71|10124.71|10124.71|10123.71|10123.71|0
1652192520000|2022-05-10 14:22:00|10124.97|10124.97|10122.75|10122.75|10124.97|10124.97|10122.75|10122.75|0
1652192530000|2022-05-10 14:22:10|10121.77|10121.77|10121.77|10121.77|10121.77|10121.77|10121.77|10121.77|0
1652192540000|2022-05-10 14:22:20|10120.82|10120.82|10117.17|10117.17|10120.82|10120.82|10117.17|10117.17|0
1652192550000|2022-05-10 14:22:30|10118.15|10118.15|10117.33|10117.33|10118.15|10118.15|10117.33|10117.33|0
1652192560000|2022-05-10 14:22:40|10115.43|10115.43|10112.93|10112.93|10115.43|10115.43|10112.93|10112.93|0
1652192570000|2022-05-10 14:22:50|10112.46|10112.46|10110.53|10110.53|10112.46|10112.46|10110.53|10110.53|0
1652192580000|2022-05-10 14:23:00|10110.61|10110.61|10106.05|10106.05|10110.73|10110.73|10106.05|10106.05|0
1652192590000|2022-05-10 14:23:10|10106.26|10106.26|10105.14|10105.14|10107.57|10107.57|10105.14|10105.14|0
1652192600000|2022-05-10 14:23:20|10105.62|10105.62|10105.05|10105.05|10105.62|10105.62|10105.05|10105.05|0
1652192610000|2022-05-10 14:23:30|10104.57|10104.57|10104.57|10104.57|10104.57|10104.57|10104.57|10104.57|0
1652192620000|2022-05-10 14:23:40|10104.48|10104.48|10101.38|10101.38|10104.48|10104.48|10101.37|10101.37|0
1652192630000|2022-05-10 14:23:50|10100.91|10100.91|10101.12|10101.12|10101.12|10101.12|10100.91|10100.91|0
1652192640000|2022-05-10 14:24:00|10101.02|10101.02|10105.31|10105.31|10105.44|10105.44|10101.02|10101.02|0
1652192650000|2022-05-10 14:24:10|10105.18|10105.18|10104.21|10104.21|10105.18|10105.18|10104.21|10104.21|0
1652192660000|2022-05-10 14:24:20|10104.13|10104.13|10104.21|10104.21|10104.21|10104.21|10104.13|10104.13|0
1652192670000|2022-05-10 14:24:30|10105.01|10105.01|10103.78|10103.78|10105.01|10105.01|10103.78|10103.78|0
1652192680000|2022-05-10 14:24:40|10104.76|10104.76|10106.31|10106.31|10107.35|10107.35|10104.76|10104.76|0
1652192690000|2022-05-10 14:24:50|10105.33|10105.33|10106.78|10106.78|10106.78|10106.78|10105.33|10105.33|0
1652192700000|2022-05-10 14:25:00|10106.31|10106.31|10105.52|10105.52|10106.49|10106.49|10105.52|10105.52|0
1652192710000|2022-05-10 14:25:10|10105.35|10105.35|10105.61|10105.61|10105.61|10105.61|10105.14|10105.14|0
1652192720000|2022-05-10 14:25:20|10105.96|10105.96|10106.76|10106.76|10108.62|10108.62|10105.96|10105.96|0
1652192730000|2022-05-10 14:25:30|10107.01|10107.01|10107.05|10107.05|10107.05|10107.05|10106.07|10106.07|0
1652192740000|2022-05-10 14:25:40|10106.07|10106.07|10106.46|10106.46|10106.67|10106.67|10105.86|10105.86|0
1652192750000|2022-05-10 14:25:50|10106.67|10106.67|10106.67|10106.67|10106.67|10106.67|10106.67|10106.67|0
1652192760000|2022-05-10 14:26:00|10106.88|10106.88|10108.3|10108.3|10108.3|10108.3|10106.88|10106.88|0
1652192770000|2022-05-10 14:26:10|10108.77|10108.77|10109.24|10109.24|10109.24|10109.24|10108.77|10108.77|0
1652192780000|2022-05-10 14:26:20|10109.72|10109.72|10109.9|10109.9|10110.63|10110.63|10108.74|10108.74|0
1652192790000|2022-05-10 14:26:30|10110.2|10110.2|10109.33|10109.33|10110.67|10110.67|10109.33|10109.33|0
1652192800000|2022-05-10 14:26:40|10108.65|10108.65|10106.64|10106.64|10109.12|10109.12|10106.64|10106.64|0
1652192810000|2022-05-10 14:26:50|10106.39|10106.39|10106.39|10106.39|10106.39|10106.39|10106.39|10106.39|0
1652192820000|2022-05-10 14:27:00|10107.37|10107.37|10105.39|10105.39|10108.35|10108.35|10105.39|10105.39|0
1652192830000|2022-05-10 14:27:10|10105.47|10105.47|10104.08|10104.08|10105.47|10105.47|10103.11|10103.11|0
1652192840000|2022-05-10 14:27:20|10103.93|10103.93|10103.95|10103.95|10103.95|10103.95|10103.81|10103.81|0
1652192850000|2022-05-10 14:27:30|10103.7|10103.7|10092.91|10092.91|10103.7|10103.7|10092.91|10092.91|0
1652192860000|2022-05-10 14:27:40|10092.44|10092.44|10088.61|10088.61|10092.44|10092.44|10086.66|10086.66|0
1652192870000|2022-05-10 14:27:50|10088.78|10088.78|10084.79|10084.79|10088.78|10088.78|10084.79|10084.79|0
1652192880000|2022-05-10 14:28:00|10084.54|10084.54|10078.1|10078.1|10084.54|10084.54|10077.92|10077.92|0
1652192890000|2022-05-10 14:28:10|10077.9|10077.9|10078.89|10078.89|10078.89|10078.89|10075.99|10075.99|0
1652192900000|2022-05-10 14:28:20|10079.36|10079.36|10077.81|10077.81|10079.61|10079.61|10077.81|10077.81|0
1652192910000|2022-05-10 14:28:30|10078.29|10078.29|10074.15|10074.15|10078.29|10078.29|10074.15|10074.15|0
1652192920000|2022-05-10 14:28:40|10074.32|10074.32|10071.11|10071.11|10074.32|10074.32|10071.11|10071.11|0
1652192930000|2022-05-10 14:28:50|10070.98|10070.98|10071.72|10071.72|10072.02|10072.02|10069.57|10069.57|0
1652192940000|2022-05-10 14:29:00|10071.2|10071.2|10069|10069|10071.2|10071.2|10068.03|10068.03|0
1652192950000|2022-05-10 14:29:10|10069.98|10069.98|10069.52|10069.52|10070.41|10070.41|10069|10069|0
1652192960000|2022-05-10 14:29:20|10069.73|10069.73|10070.97|10070.97|10071.94|10071.94|10069.63|10069.63|0
1652192970000|2022-05-10 14:29:30|10071.18|10071.18|10066.4|10066.4|10071.65|10071.65|10066.4|10066.4|0
1652192980000|2022-05-10 14:29:40|10066|10066|10068.1|10068.1|10068.9|10068.9|10066|10066|0
1652192990000|2022-05-10 14:29:50|10067.71|10067.71|10067.08|10067.08|10067.71|10067.71|10066.91|10066.91|0
1652193000000|2022-05-10 14:30:00|10066.6|10066.6|10068.4|10068.4|10069.19|10069.19|10065.63|10065.63|0
1652193010000|2022-05-10 14:30:10|10068.3|10068.3|10068.59|10068.59|10068.59|10068.59|10068.04|10068.04|0
1652193020000|2022-05-10 14:30:20|10068.12|10068.12|10069.03|10069.03|10069.43|10069.43|10068.02|10068.02|0
1652193030000|2022-05-10 14:30:30|10068.91|10068.91|10069.58|10069.58|10069.58|10069.58|10068.49|10068.49|0
1652193040000|2022-05-10 14:30:40|10069.19|10069.19|10069.58|10069.58|10069.58|10069.58|10069.19|10069.19|0
1652193050000|2022-05-10 14:30:50|10069.19|10069.19|10070.31|10070.31|10071.28|10071.28|10068.87|10068.87|0
1652193060000|2022-05-10 14:31:00|10070.52|10070.52|10073.11|10073.11|10073.11|10073.11|10070.35|10070.35|0
1652193070000|2022-05-10 14:31:10|10072.64|10072.64|10072.48|10072.48|10073.58|10073.58|10072.24|10072.24|0
1652193080000|2022-05-10 14:31:20|10072.6|10072.6|10074.72|10074.72|10074.72|10074.72|10072.6|10072.6|0
1652193090000|2022-05-10 14:31:30|10074.56|10074.56|10072.11|10072.11|10074.56|10074.56|10072.11|10072.11|0
1652193100000|2022-05-10 14:31:40|10073.08|10073.08|10073.45|10073.45|10073.45|10073.45|10073.08|10073.08|0
1652193110000|2022-05-10 14:31:50|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|10074.43|0
1652193120000|2022-05-10 14:32:00|10073.63|10073.63|10073.16|10073.16|10073.63|10073.63|10073.16|10073.16|0
1652193130000|2022-05-10 14:32:10|10072.83|10072.83|10072.66|10072.66|10072.83|10072.83|10072.66|10072.66|0
1652193140000|2022-05-10 14:32:20|10071.87|10071.87|10071.28|10071.28|10072.51|10072.51|10070.16|10070.16|0
1652193150000|2022-05-10 14:32:30|10071.63|10071.63|10071.89|10071.89|10072.46|10072.46|10071.19|10071.19|0
1652193160000|2022-05-10 14:32:40|10072.68|10072.68|10073.56|10073.56|10073.73|10073.73|10072.28|10072.28|0
1652193170000|2022-05-10 14:32:50|10073.09|10073.09|10073.09|10073.09|10073.09|10073.09|10073.09|10073.09|0
1652193180000|2022-05-10 14:33:00|10073.2|10073.2|10074.74|10074.74|10075.62|10075.62|10073.2|10073.2|0
1652193190000|2022-05-10 14:33:10|10074.39|10074.39|10074.09|10074.09|10074.89|10074.89|10074.09|10074.09|0
1652193200000|2022-05-10 14:33:20|10074.89|10074.89|10071.36|10071.36|10075.29|10075.29|10071.36|10071.36|0
1652193210000|2022-05-10 14:33:30|10071.46|10071.46|10071.81|10071.81|10071.81|10071.81|10071.46|10071.46|0
1652193220000|2022-05-10 14:33:40|10071.56|10071.56|10070.69|10070.69|10071.88|10071.88|10070.48|10070.48|0
1652193230000|2022-05-10 14:33:50|10069.71|10069.71|10067.42|10067.42|10069.71|10069.71|10067.42|10067.42|0
1652193240000|2022-05-10 14:34:00|10068.21|10068.21|10067.34|10067.34|10068.61|10068.61|10067.34|10067.34|0
1652193250000|2022-05-10 14:34:10|10067.09|10067.09|10067.22|10067.22|10067.22|10067.22|10067.09|10067.09|0
1652193260000|2022-05-10 14:34:20|10066.27|10066.27|10065.86|10065.86|10066.74|10066.74|10065.86|10065.86|0
1652193270000|2022-05-10 14:34:30|10066.34|10066.34|10066.38|10066.38|10066.38|10066.38|10066.15|10066.15|0
1652193280000|2022-05-10 14:34:40|10066.86|10066.86|10067.82|10067.82|10067.82|10067.82|10066.64|10066.64|0
1652193290000|2022-05-10 14:34:50|10069.01|10069.01|10067.59|10067.59|10069.01|10069.01|10067.52|10067.52|0
1652193300000|2022-05-10 14:35:00|10067.8|10067.8|10067.98|10067.98|10067.98|10067.98|10067.8|10067.8|0
1652193310000|2022-05-10 14:35:10|10067.58|10067.58|10066.14|10066.14|10067.98|10067.98|10066.14|10066.14|0
1652193320000|2022-05-10 14:35:20|10066.4|10066.4|10066.7|10066.7|10066.82|10066.82|10066.15|10066.15|0
1652193330000|2022-05-10 14:35:30|10067.09|10067.09|10067.04|10067.04|10067.09|10067.09|10066.7|10066.7|0
1652193340000|2022-05-10 14:35:40|10066.57|10066.57|10066.44|10066.44|10067.04|10067.04|10066.44|10066.44|0
1652193350000|2022-05-10 14:35:50|10066.36|10066.36|10065.38|10065.38|10066.36|10066.36|10065.38|10065.38|0
1652193360000|2022-05-10 14:36:00|10065.21|10065.21|10065.74|10065.74|10065.74|10065.74|10065|10065|0
1652193370000|2022-05-10 14:36:10|10065.58|10065.58|10065.13|10065.13|10065.58|10065.58|10065.13|10065.13|0
1652193380000|2022-05-10 14:36:20|10064.76|10064.76|10066.85|10066.85|10066.85|10066.85|10064.5|10064.5|0
1652193390000|2022-05-10 14:36:30|10066.64|10066.64|10065.93|10065.93|10066.87|10066.87|10065.93|10065.93|0
1652193400000|2022-05-10 14:36:40|10065.76|10065.76|10062.7|10062.7|10065.93|10065.93|10062.7|10062.7|0
1652193410000|2022-05-10 14:36:50|10062.44|10062.44|10062.46|10062.46|10063.43|10063.43|10062.19|10062.19|0
1652193420000|2022-05-10 14:37:00|10062.48|10062.48|10063.73|10063.73|10063.73|10063.73|10062.36|10062.36|0
1652193430000|2022-05-10 14:37:10|10064.24|10064.24|10062.3|10062.3|10064.24|10064.24|10062.3|10062.3|0
1652193440000|2022-05-10 14:37:20|10061.9|10061.9|10060.72|10060.72|10061.9|10061.9|10060.72|10060.72|0
1652193450000|2022-05-10 14:37:30|10060.32|10060.32|10060.32|10060.32|10060.32|10060.32|10060.32|10060.32|0
1652193460000|2022-05-10 14:37:40|10060.72|10060.72|10060.79|10060.79|10061.38|10061.38|10059.93|10059.93|0
1652193470000|2022-05-10 14:37:50|10060.9|10060.9|10059.96|10059.96|10061.02|10061.02|10059.96|10059.96|0
1652193480000|2022-05-10 14:38:00|10059.56|10059.56|10057.67|10057.67|10059.72|10059.72|10057.67|10057.67|0
1652193490000|2022-05-10 14:38:10|10056.7|10056.7|10056.85|10056.85|10059.63|10059.63|10056.7|10056.7|0
1652193500000|2022-05-10 14:38:20|10057.25|10057.25|10057.85|10057.85|10057.85|10057.85|10056.5|10056.5|0
1652193510000|2022-05-10 14:38:30|10058.65|10058.65|10057.27|10057.27|10058.65|10058.65|10057.27|10057.27|0
1652193520000|2022-05-10 14:38:40|10056.79|10056.79|10057.26|10057.26|10057.26|10057.26|10056.79|10056.79|0
1652193530000|2022-05-10 14:38:50|10057.13|10057.13|10056.92|10056.92|10057.4|10057.4|10056.92|10056.92|0
1652193540000|2022-05-10 14:39:00|10056.5|10056.5|10055.84|10055.84|10056.5|10056.5|10055.84|10055.84|0
1652193550000|2022-05-10 14:39:10|10055.45|10055.45|10054.47|10054.47|10055.84|10055.84|10053.84|10053.84|0
1652193560000|2022-05-10 14:39:20|10054.22|10054.22|10053.41|10053.41|10054.46|10054.46|10052.8|10052.8|0
1652193570000|2022-05-10 14:39:30|10052.91|10052.91|10052.73|10052.73|10052.91|10052.91|10052.73|10052.73|0
1652193580000|2022-05-10 14:39:40|10053.21|10053.21|10052.52|10052.52|10053.21|10053.21|10052.52|10052.52|0
1652193590000|2022-05-10 14:39:50|10052.41|10052.41|10051.8|10051.8|10052.41|10052.41|10051.75|10051.75|0
1652193600000|2022-05-10 14:40:00|10052.19|10052.19|10051.7|10051.7|10053.1|10053.1|10051.59|10051.59|0
1652193610000|2022-05-10 14:40:10|10051.49|10051.49|10054.01|10054.01|10054.01|10054.01|10051.49|10051.49|0
1652193620000|2022-05-10 14:40:20|10054.22|10054.22|10052.81|10052.81|10054.62|10054.62|10052.64|10052.64|0
1652193630000|2022-05-10 14:40:30|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|10052.66|0
1652193640000|2022-05-10 14:40:40|10052.14|10052.14|10051.64|10051.64|10052.54|10052.54|10051.64|10051.64|0
1652193650000|2022-05-10 14:40:50|10051.74|10051.74|10051.34|10051.34|10051.74|10051.74|10051.34|10051.34|0
1652193660000|2022-05-10 14:41:00|10050.87|10050.87|10048.67|10048.67|10050.87|10050.87|10048.19|10048.19|0
1652193670000|2022-05-10 14:41:10|10048.02|10048.02|10047.23|10047.23|10048.02|10048.02|10047.23|10047.23|0
1652193680000|2022-05-10 14:41:20|10047.35|10047.35|10046.54|10046.54|10047.35|10047.35|10046.54|10046.54|0
1652193690000|2022-05-10 14:41:30|10045.68|10045.68|10045.46|10045.46|10046.26|10046.26|10045.46|10045.46|0
1652193700000|2022-05-10 14:41:40|10045.4|10045.4|10045.57|10045.57|10045.57|10045.57|10045.4|10045.4|0
1652193710000|2022-05-10 14:41:50|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|0
1652193720000|2022-05-10 14:42:00|10042.14|10042.14|10042.64|10042.64|10043.4|10043.4|10042.14|10042.14|0
1652193730000|2022-05-10 14:42:10|10042.56|10042.56|10040.6|10040.6|10042.56|10042.56|10040.6|10040.6|0
1652193740000|2022-05-10 14:42:20|10039.62|10039.62|10039.02|10039.02|10039.62|10039.62|10038.05|10038.05|0
1652193750000|2022-05-10 14:42:30|10039.51|10039.51|10040.49|10040.49|10040.49|10040.49|10039.51|10039.51|0
1652193760000|2022-05-10 14:42:40|10040.57|10040.57|10040.57|10040.57|10040.57|10040.57|10040.57|10040.57|0
1652193770000|2022-05-10 14:42:50|10040.34|10040.34|10039.98|10039.98|10040.36|10040.36|10039.98|10039.98|0
1652193780000|2022-05-10 14:43:00|10040.21|10040.21|10039.52|10039.52|10040.21|10040.21|10039.52|10039.52|0
1652193790000|2022-05-10 14:43:10|10039.4|10039.4|10036.42|10036.42|10039.4|10039.4|10036.31|10036.31|0
1652193800000|2022-05-10 14:43:20|10036.54|10036.54|10036.13|10036.13|10036.54|10036.54|10036.13|10036.13|0
1652193810000|2022-05-10 14:43:30|10035.87|10035.87|10036.12|10036.12|10036.12|10036.12|10035.08|10035.08|0
1652193820000|2022-05-10 14:43:40|10036.52|10036.52|10038.39|10038.39|10038.39|10038.39|10036.52|10036.52|0
1652193830000|2022-05-10 14:43:50|10037.99|10037.99|10040.01|10040.01|10040.56|10040.56|10037.99|10037.99|0
1652193840000|2022-05-10 14:44:00|10040.13|10040.13|10041.53|10041.53|10041.53|10041.53|10040.08|10040.08|0
1652193850000|2022-05-10 14:44:10|10040.55|10040.55|10042.34|10042.34|10042.34|10042.34|10040.55|10040.55|0
1652193860000|2022-05-10 14:44:20|10041.36|10041.36|10041.66|10041.66|10042.35|10042.35|10041.36|10041.36|0
1652193870000|2022-05-10 14:44:30|10041.79|10041.79|10040.78|10040.78|10041.79|10041.79|10040.31|10040.31|0
1652193880000|2022-05-10 14:44:40|10040.38|10040.38|10040.73|10040.73|10041.13|10041.13|10040.38|10040.38|0
1652193890000|2022-05-10 14:44:50|10040.34|10040.34|10040.3|10040.3|10041.13|10041.13|10039.94|10039.94|0
1652193900000|2022-05-10 14:45:00|10041.24|10041.24|10040.77|10040.77|10041.24|10041.24|10040.77|10040.77|0
1652193910000|2022-05-10 14:45:10|10040.93|10040.93|10040.25|10040.25|10041.23|10041.23|10040.25|10040.25|0
1652193920000|2022-05-10 14:45:20|10040.09|10040.09|10039.15|10039.15|10040.09|10040.09|10039.15|10039.15|0
1652193930000|2022-05-10 14:45:30|10038.75|10038.75|10038.27|10038.27|10038.75|10038.75|10038.27|10038.27|0
1652193940000|2022-05-10 14:45:40|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|0
1652193950000|2022-05-10 14:45:50|10037.77|10037.77|10039.56|10039.56|10039.56|10039.56|10037.77|10037.77|0
1652193960000|2022-05-10 14:46:00|10039.78|10039.78|10040.1|10040.1|10040.1|10040.1|10039.78|10039.78|0
1652193970000|2022-05-10 14:46:10|10040.31|10040.31|10040.66|10040.66|10040.66|10040.66|10040.31|10040.31|0
1652193980000|2022-05-10 14:46:20|10040.18|10040.18|10033.65|10033.65|10040.18|10040.18|10033.65|10033.65|0
1652193990000|2022-05-10 14:46:30|10034.04|10034.04|10034.04|10034.04|10034.44|10034.44|10034.04|10034.04|0
1652194000000|2022-05-10 14:46:40|10033.88|10033.88|10032.53|10032.53|10033.88|10033.88|10032.53|10032.53|0
1652194010000|2022-05-10 14:46:50|10033.01|10033.01|10032.83|10032.83|10033.01|10033.01|10032.83|10032.83|0
1652194020000|2022-05-10 14:47:00|10032.96|10032.96|10032.9|10032.9|10033.3|10033.3|10032.7|10032.7|0
1652194030000|2022-05-10 14:47:10|10032.43|10032.43|10033.23|10033.23|10033.41|10033.41|10032.43|10032.43|0
1652194040000|2022-05-10 14:47:20|10033.63|10033.63|10031.17|10031.17|10033.63|10033.63|10031.17|10031.17|0
1652194050000|2022-05-10 14:47:30|10030.96|10030.96|10030.61|10030.61|10030.96|10030.96|10030.61|10030.61|0
1652194060000|2022-05-10 14:47:40|10030.48|10030.48|10030.24|10030.24|10030.71|10030.71|10030.24|10030.24|0
1652194070000|2022-05-10 14:47:50|10029.94|10029.94|10028.83|10028.83|10029.94|10029.94|10028.83|10028.83|0
1652194080000|2022-05-10 14:48:00|10027.86|10027.86|10029.59|10029.59|10030.57|10030.57|10026.87|10026.87|0
1652194090000|2022-05-10 14:48:10|10030.57|10030.57|10030.75|10030.75|10030.96|10030.96|10030.57|10030.57|0
1652194100000|2022-05-10 14:48:20|10030.35|10030.35|10029.5|10029.5|10030.75|10030.75|10029.5|10029.5|0
1652194110000|2022-05-10 14:48:30|10029.03|10029.03|10029.29|10029.29|10029.5|10029.5|10029.03|10029.03|0
1652194120000|2022-05-10 14:48:40|10029.03|10029.03|10027.24|10027.24|10029.03|10029.03|10027.24|10027.24|0
1652194130000|2022-05-10 14:48:50|10027.03|10027.03|10025.91|10025.91|10027.03|10027.03|10025.91|10025.91|0
1652194140000|2022-05-10 14:49:00|10024.93|10024.93|10023.04|10023.04|10025.56|10025.56|10023.04|10023.04|0
1652194150000|2022-05-10 14:49:10|10024.01|10024.01|10025.52|10025.52|10025.52|10025.52|10022.79|10022.79|0
1652194160000|2022-05-10 14:49:20|10025.67|10025.67|10025.04|10025.04|10026.67|10026.67|10024.3|10024.3|0
1652194170000|2022-05-10 14:49:30|10024.79|10024.79|10027.44|10027.44|10027.44|10027.44|10024.79|10024.79|0
1652194180000|2022-05-10 14:49:40|10027.69|10027.69|10028.85|10028.85|10028.85|10028.85|10027.66|10027.66|0
1652194190000|2022-05-10 14:49:50|10028.95|10028.95|10030.04|10030.04|10030.04|10030.04|10028.95|10028.95|0
1652194200000|2022-05-10 14:50:00|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.43|10029.43|0
1652194210000|2022-05-10 14:50:10|10029.88|10029.88|10029.45|10029.45|10030.08|10030.08|10029.24|10029.24|0
1652194220000|2022-05-10 14:50:20|10029.84|10029.84|10030.61|10030.61|10030.61|10030.61|10029.63|10029.63|0
1652194230000|2022-05-10 14:50:30|10029.63|10029.63|10029.42|10029.42|10029.63|10029.63|10029.42|10029.42|0
1652194240000|2022-05-10 14:50:40|10030.22|10030.22|10029.75|10029.75|10030.22|10030.22|10029.75|10029.75|0
1652194250000|2022-05-10 14:50:50|10029.28|10029.28|10029.15|10029.15|10029.28|10029.28|10029.08|10029.08|0
1652194260000|2022-05-10 14:51:00|10029.13|10029.13|10030.72|10030.72|10030.72|10030.72|10029.13|10029.13|0
1652194270000|2022-05-10 14:51:10|10031.69|10031.69|10030.79|10030.79|10031.77|10031.77|10030.79|10030.79|0
1652194280000|2022-05-10 14:51:20|10030.93|10030.93|10033.61|10033.61|10033.61|10033.61|10030.93|10030.93|0
1652194300000|2022-05-10 14:51:40|10034.59|10034.59|10034.78|10034.78|10034.99|10034.99|10034.59|10034.59|0
1652194310000|2022-05-10 14:51:50|10034.87|10034.87|10035.62|10035.62|10035.85|10035.85|10034.87|10034.87|0
1652194320000|2022-05-10 14:52:00|10037.57|10037.57|10033.66|10033.66|10037.57|10037.57|10033.26|10033.26|0
1652194330000|2022-05-10 14:52:10|10032.01|10032.01|10032.52|10032.52|10034.3|10034.3|10031.49|10031.49|0
1652194340000|2022-05-10 14:52:20|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10033.5|10033.5|0
1652194350000|2022-05-10 14:52:30|10034.95|10034.95|10034.77|10034.77|10034.95|10034.95|10034.6|10034.6|0
1652194360000|2022-05-10 14:52:40|10034.43|10034.43|10034.92|10034.92|10034.92|10034.92|10034.43|10034.43|0
1652194370000|2022-05-10 14:52:50|10035.09|10035.09|10034.94|10034.94|10035.09|10035.09|10034.86|10034.86|0
1652194380000|2022-05-10 14:53:00|10034.59|10034.59|10034.39|10034.39|10034.76|10034.76|10034.39|10034.39|0
1652194390000|2022-05-10 14:53:10|10034.16|10034.16|10034.42|10034.42|10034.42|10034.42|10033.95|10033.95|0
1652194400000|2022-05-10 14:53:20|10034.25|10034.25|10035.03|10035.03|10035.03|10035.03|10033.82|10033.82|0
1652194410000|2022-05-10 14:53:30|10035.19|10035.19|10036.36|10036.36|10037.16|10037.16|10034.22|10034.22|0
1652194420000|2022-05-10 14:53:40|10036.7|10036.7|10036.38|10036.38|10036.7|10036.7|10036.38|10036.38|0
1652194430000|2022-05-10 14:53:50|10036.17|10036.17|10035.73|10035.73|10036.17|10036.17|10035.56|10035.56|0
1652194440000|2022-05-10 14:54:00|10035.39|10035.39|10037.36|10037.36|10037.36|10037.36|10035.39|10035.39|0
1652194450000|2022-05-10 14:54:10|10038.34|10038.34|10038.5|10038.5|10038.73|10038.73|10038.34|10038.34|0
1652194460000|2022-05-10 14:54:20|10038.67|10038.67|10035.99|10035.99|10038.67|10038.67|10035.99|10035.99|0
1652194480000|2022-05-10 14:54:40|10035.02|10035.02|10033.87|10033.87|10035.02|10035.02|10033.87|10033.87|0
1652194490000|2022-05-10 14:54:50|10033.66|10033.66|10032.5|10032.5|10033.66|10033.66|10032.5|10032.5|0
1652194500000|2022-05-10 14:55:00|10032.03|10032.03|10031.24|10031.24|10032.5|10032.5|10030.95|10030.95|0
1652194510000|2022-05-10 14:55:10|10031.64|10031.64|10031.89|10031.89|10032.19|10032.19|10031.64|10031.64|0
1652194520000|2022-05-10 14:55:20|10031.68|10031.68|10028|10028|10031.77|10031.77|10028|10028|0
1652194530000|2022-05-10 14:55:30|10028.21|10028.21|10028.21|10028.21|10028.21|10028.21|10028.21|10028.21|0
1652194540000|2022-05-10 14:55:40|10028.05|10028.05|10029.59|10029.59|10029.59|10029.59|10028.05|10028.05|0
1652194550000|2022-05-10 14:55:50|10029.84|10029.84|10029.46|10029.46|10029.84|10029.84|10028.86|10028.86|0
1652194560000|2022-05-10 14:56:00|10029.67|10029.67|10031.78|10031.78|10031.78|10031.78|10029.67|10029.67|0
1652194570000|2022-05-10 14:56:10|10032.3|10032.3|10034.8|10034.8|10036.2|10036.2|10031.5|10031.5|0
1652194580000|2022-05-10 14:56:20|10034.93|10034.93|10033.88|10033.88|10034.93|10034.93|10033.7|10033.7|0
1652194590000|2022-05-10 14:56:30|10033.81|10033.81|10029.5|10029.5|10033.81|10033.81|10029.07|10029.07|0
1652194600000|2022-05-10 14:56:40|10029.71|10029.71|10028.08|10028.08|10029.71|10029.71|10027.88|10027.88|0
1652194610000|2022-05-10 14:56:50|10028.48|10028.48|10026.36|10026.36|10028.48|10028.48|10026.36|10026.36|0
1652194620000|2022-05-10 14:57:00|10026.78|10026.78|10027.25|10027.25|10027.25|10027.25|10026.78|10026.78|0
1652194630000|2022-05-10 14:57:10|10028.23|10028.23|10027.65|10027.65|10028.62|10028.62|10027.65|10027.65|0
1652194640000|2022-05-10 14:57:20|10026.7|10026.7|10027.65|10027.65|10027.65|10027.65|10026.7|10026.7|0
1652194650000|2022-05-10 14:57:30|10028.63|10028.63|10029.34|10029.34|10029.6|10029.6|10028.36|10028.36|0
1652194660000|2022-05-10 14:57:40|10029.13|10029.13|10029.45|10029.45|10029.92|10029.92|10029.13|10029.13|0
1652194670000|2022-05-10 14:57:50|10028.97|10028.97|10028.97|10028.97|10029.45|10029.45|10028.5|10028.5|0
1652194680000|2022-05-10 14:58:00|10029.53|10029.53|10030.09|10030.09|10031.43|10031.43|10029.53|10029.53|0
1652194690000|2022-05-10 14:58:10|10030.13|10030.13|10028.6|10028.6|10030.13|10030.13|10028.39|10028.39|0
1652194700000|2022-05-10 14:58:20|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|0
1652194710000|2022-05-10 14:58:30|10028.54|10028.54|10029.47|10029.47|10030.4|10030.4|10028.54|10028.54|0
1652194720000|2022-05-10 14:58:40|10029.95|10029.95|10031.4|10031.4|10031.4|10031.4|10029.95|10029.95|0
1652194730000|2022-05-10 14:58:50|10032.37|10032.37|10033.52|10033.52|10033.52|10033.52|10032.37|10032.37|0
1652194740000|2022-05-10 14:59:00|10033.75|10033.75|10032.43|10032.43|10033.75|10033.75|10032.26|10032.26|0
1652194750000|2022-05-10 14:59:10|10032.26|10032.26|10031.54|10031.54|10032.26|10032.26|10031.54|10031.54|0
1652194760000|2022-05-10 14:59:20|10031.33|10031.33|10029.99|10029.99|10031.33|10031.33|10028.92|10028.92|0
1652194770000|2022-05-10 14:59:30|10029.78|10029.78|10028.79|10028.79|10029.78|10029.78|10028.79|10028.79|0
1652194780000|2022-05-10 14:59:40|10028.59|10028.59|10029.18|10029.18|10029.25|10029.25|10028.59|10028.59|0
1652194790000|2022-05-10 14:59:50|10028.99|10028.99|10029.77|10029.77|10030.16|10030.16|10028.91|10028.91|0
1652194800000|2022-05-10 15:00:00|10028.56|10028.56|10029.85|10029.85|10030.83|10030.83|10028.23|10028.23|0
1652194810000|2022-05-10 15:00:10|10028.88|10028.88|10027.89|10027.89|10028.99|10028.99|10027.89|10027.89|0
1652194820000|2022-05-10 15:00:20|10027.76|10027.76|10027.49|10027.49|10027.84|10027.84|10027.49|10027.49|0
1652194830000|2022-05-10 15:00:30|10027.09|10027.09|10025.57|10025.57|10027.09|10027.09|10025.57|10025.57|0
1652194840000|2022-05-10 15:00:40|10025.36|10025.36|10024.5|10024.5|10025.47|10025.47|10024.5|10024.5|0
1652194850000|2022-05-10 15:00:50|10023.81|10023.81|10023.64|10023.64|10023.81|10023.81|10023.64|10023.64|0
1652194860000|2022-05-10 15:01:00|10023.98|10023.98|10023|10023|10024.96|10024.96|10023|10023|0
1652194870000|2022-05-10 15:01:10|10022.61|10022.61|10021.02|10021.02|10022.61|10022.61|10021.02|10021.02|0
1652194880000|2022-05-10 15:01:20|10020.04|10020.04|10020.1|10020.1|10021.08|10021.08|10020.04|10020.04|0
1652194890000|2022-05-10 15:01:30|10023.03|10023.03|10023.26|10023.26|10025.19|10025.19|10023.03|10023.03|0
1652194900000|2022-05-10 15:01:40|10022.78|10022.78|10022.85|10022.85|10022.85|10022.85|10022.78|10022.78|0
1652194910000|2022-05-10 15:01:50|10023.83|10023.83|10024.69|10024.69|10024.69|10024.69|10023.72|10023.72|0
1652194920000|2022-05-10 15:02:00|10023.72|10023.72|10023.24|10023.24|10023.72|10023.72|10023.24|10023.24|0
1652194930000|2022-05-10 15:02:10|10022.26|10022.26|10021.58|10021.58|10022.55|10022.55|10021.58|10021.58|0
1652194940000|2022-05-10 15:02:20|10021.98|10021.98|10025.22|10025.22|10025.82|10025.82|10021.98|10021.98|0
1652194950000|2022-05-10 15:02:30|10025.82|10025.82|10026.53|10026.53|10026.53|10026.53|10025.82|10025.82|0
1652194960000|2022-05-10 15:02:40|10025.55|10025.55|10025.35|10025.35|10025.55|10025.55|10025.35|10025.35|0
1652194970000|2022-05-10 15:02:50|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|10026.32|0
1652194980000|2022-05-10 15:03:00|10025.38|10025.38|10025.68|10025.68|10026.37|10026.37|10024.42|10024.42|0
1652194990000|2022-05-10 15:03:10|10024.7|10024.7|10024.68|10024.68|10024.7|10024.7|10024.55|10024.55|0
1652195000000|2022-05-10 15:03:20|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|10024.28|0
1652195010000|2022-05-10 15:03:30|10024.68|10024.68|10024.68|10024.68|10024.68|10024.68|10024.68|10024.68|0
1652195020000|2022-05-10 15:03:40|10024.21|10024.21|10022.67|10022.67|10024.38|10024.38|10022.53|10022.53|0
1652195030000|2022-05-10 15:03:50|10021.69|10021.69|10021.34|10021.34|10021.69|10021.69|10020.37|10020.37|0
1652195040000|2022-05-10 15:04:00|10021.82|10021.82|10019.3|10019.3|10021.82|10021.82|10018.83|10018.83|0
1652195050000|2022-05-10 15:04:10|10018.83|10018.83|10019.55|10019.55|10020.78|10020.78|10018.83|10018.83|0
1652195060000|2022-05-10 15:04:20|10018.57|10018.57|10016.83|10016.83|10018.57|10018.57|10016.83|10016.83|0
1652195070000|2022-05-10 15:04:30|10014.88|10014.88|10015.44|10015.44|10015.95|10015.95|10014.88|10014.88|0
1652195080000|2022-05-10 15:04:40|10014.47|10014.47|10013.58|10013.58|10014.47|10014.47|10013.58|10013.58|0
1652195090000|2022-05-10 15:04:50|10012.6|10012.6|10013.38|10013.38|10013.38|10013.38|10011.93|10011.93|0
1652195100000|2022-05-10 15:05:00|10012.4|10012.4|10016.19|10016.19|10016.19|10016.19|10011.09|10011.09|0
1652195110000|2022-05-10 15:05:10|10016.53|10016.53|10017.51|10017.51|10017.51|10017.51|10016.53|10016.53|0
1652195120000|2022-05-10 15:05:20|10017.43|10017.43|10017.17|10017.17|10017.43|10017.43|10017.17|10017.17|0
1652195130000|2022-05-10 15:05:30|10016.9|10016.9|10013.56|10013.56|10016.9|10016.9|10013.56|10013.56|0
1652195140000|2022-05-10 15:05:40|10013.16|10013.16|10010.47|10010.47|10013.16|10013.16|10010.47|10010.47|0
1652195150000|2022-05-10 15:05:50|10010.35|10010.35|10005.95|10005.95|10010.35|10010.35|10005.95|10005.95|0
1652195160000|2022-05-10 15:06:00|10005.91|10005.91|10003.58|10003.58|10005.91|10005.91|10003.5|10003.5|0
1652195170000|2022-05-10 15:06:10|10004.55|10004.55|10003.13|10003.13|10005.07|10005.07|10002.74|10002.74|0
1652195180000|2022-05-10 15:06:20|10002.88|10002.88|10002.73|10002.73|10002.88|10002.88|10001.54|10001.54|0
1652195190000|2022-05-10 15:06:30|10003.2|10003.2|10004.27|10004.27|10004.27|10004.27|10003.2|10003.2|0
1652195200000|2022-05-10 15:06:40|10002.32|10002.32|10003.33|10003.33|10004.27|10004.27|10002.32|10002.32|0
1652195210000|2022-05-10 15:06:50|10001.37|10001.37|9999.95|9999.95|10001.37|10001.37|9999.95|9999.95|0
1652195220000|2022-05-10 15:07:00|9999.75|9999.75|9998.42|9998.42|9999.75|9999.75|9998.42|9998.42|0
1652195230000|2022-05-10 15:07:10|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|0
1652195240000|2022-05-10 15:07:20|9997.92|9997.92|9996.05|9996.05|9997.92|9997.92|9995.58|9995.58|0
1652195250000|2022-05-10 15:07:30|9996.45|9996.45|9997.63|9997.63|9997.63|9997.63|9995.97|9995.97|0
1652195260000|2022-05-10 15:07:40|9996.65|9996.65|9996.57|9996.57|9996.65|9996.65|9996.57|9996.57|0
1652195270000|2022-05-10 15:07:50|9995.6|9995.6|9995.29|9995.29|9995.6|9995.6|9995.29|9995.29|0
1652195280000|2022-05-10 15:08:00|9996.5|9996.5|9998.81|9998.81|9998.81|9998.81|9996.29|9996.29|0
1652195290000|2022-05-10 15:08:10|10000.48|10000.48|10000.37|10000.37|10002.3|10002.3|9999.9|9999.9|0
1652195300000|2022-05-10 15:08:20|10000.22|10000.22|10000.62|10000.62|10000.62|10000.62|10000.22|10000.22|0
1652195310000|2022-05-10 15:08:30|10001.03|10001.03|9999.8|9999.8|10002.01|10002.01|9999.8|9999.8|0
1652195320000|2022-05-10 15:08:40|9999.94|9999.94|10000.1|10000.1|10000.1|10000.1|9999.94|9999.94|0
1652195330000|2022-05-10 15:08:50|10001.08|10001.08|10002.49|10002.49|10002.49|10002.49|10001.08|10001.08|0
1652195340000|2022-05-10 15:09:00|10001.51|10001.51|10002.46|10002.46|10002.46|10002.46|10001.51|10001.51|0
1652195350000|2022-05-10 15:09:10|10002.06|10002.06|10002.93|10002.93|10002.93|10002.93|10000.11|10000.11|0
1652195360000|2022-05-10 15:09:20|10003.41|10003.41|10001.45|10001.45|10003.41|10003.41|10001.34|10001.34|0
1652195370000|2022-05-10 15:09:30|10000.98|10000.98|10000.58|10000.58|10000.98|10000.98|10000.58|10000.58|0
1652195380000|2022-05-10 15:09:40|10000.38|10000.38|9999.4|9999.4|10000.38|10000.38|9999.4|9999.4|0
1652195390000|2022-05-10 15:09:50|10001.36|10001.36|9999.61|9999.61|10001.97|10001.97|9999.61|9999.61|0
1652195400000|2022-05-10 15:10:00|9999.13|9999.13|10000.72|10000.72|10001.98|10001.98|9999.13|9999.13|0
1652195410000|2022-05-10 15:10:10|10001.17|10001.17|10000.58|10000.58|10001.17|10001.17|10000.58|10000.58|0
1652195420000|2022-05-10 15:10:20|10000.7|10000.7|10001.64|10001.64|10001.64|10001.64|10000.7|10000.7|0
1652195430000|2022-05-10 15:10:30|10001.49|10001.49|10001.09|10001.09|10001.89|10001.89|10000.12|10000.12|0
1652195440000|2022-05-10 15:10:40|10000.62|10000.62|9999.58|9999.58|10000.62|10000.62|9999.51|9999.51|0
1652195450000|2022-05-10 15:10:50|9998.63|9998.63|10001.69|10001.69|10001.83|10001.83|9998.42|9998.42|0
1652195460000|2022-05-10 15:11:00|10001.9|10001.9|10001|10001|10001.9|10001.9|10001|10001|0
1652195470000|2022-05-10 15:11:10|10001.4|10001.4|9999.96|9999.96|10001.4|10001.4|9999.05|9999.05|0
1652195480000|2022-05-10 15:11:20|9999.56|9999.56|9999.88|9999.88|10000.09|10000.09|9999.16|9999.16|0
1652195490000|2022-05-10 15:11:30|9999.68|9999.68|9999.6|9999.6|9999.77|9999.77|9999.5|9999.5|0
1652195500000|2022-05-10 15:11:40|10000.01|10000.01|10000.68|10000.68|10000.68|10000.68|9999.7|9999.7|0
1652195510000|2022-05-10 15:11:50|10002.04|10002.04|10003.6|10003.6|10003.6|10003.6|10002.04|10002.04|0
1652195520000|2022-05-10 15:12:00|10003.85|10003.85|10003.19|10003.19|10003.85|10003.85|10003.19|10003.19|0
1652195530000|2022-05-10 15:12:10|10002.79|10002.79|10002.69|10002.69|10003.46|10003.46|10002.09|10002.09|0
1652195540000|2022-05-10 15:12:20|10003.19|10003.19|10004.22|10004.22|10004.24|10004.24|10003.19|10003.19|0
1652195550000|2022-05-10 15:12:30|10003.74|10003.74|10004.72|10004.72|10004.72|10004.72|10003.74|10003.74|0
1652195560000|2022-05-10 15:12:40|10005.67|10005.67|10005.67|10005.67|10005.67|10005.67|10005.67|10005.67|0
1652195570000|2022-05-10 15:12:50|10005.19|10005.19|10002.91|10002.91|10005.19|10005.19|10002.83|10002.83|0
1652195580000|2022-05-10 15:13:00|10003.38|10003.38|10003.63|10003.63|10003.63|10003.63|10003.38|10003.38|0
1652195590000|2022-05-10 15:13:10|10005.8|10005.8|10004.82|10004.82|10005.8|10005.8|10004.82|10004.82|0
1652195600000|2022-05-10 15:13:20|10005.29|10005.29|10006.07|10006.07|10006.07|10006.07|10004.9|10004.9|0
1652195610000|2022-05-10 15:13:30|10005.59|10005.59|10006.95|10006.95|10007.76|10007.76|10005.01|10005.01|0
1652195620000|2022-05-10 15:13:40|10006.16|10006.16|10005.03|10005.03|10006.23|10006.23|10004.89|10004.89|0
1652195630000|2022-05-10 15:13:50|10005.12|10005.12|10004.76|10004.76|10005.35|10005.35|10004.48|10004.48|0
1652195640000|2022-05-10 15:14:00|10004.97|10004.97|10004.41|10004.41|10004.97|10004.97|10004.41|10004.41|0
1652195650000|2022-05-10 15:14:10|10004.16|10004.16|10003.29|10003.29|10004.16|10004.16|10003.29|10003.29|0
1652195660000|2022-05-10 15:14:20|10003.76|10003.76|10002.8|10002.8|10003.76|10003.76|10002.8|10002.8|0
1652195670000|2022-05-10 15:14:30|10002.73|10002.73|10000.69|10000.69|10002.73|10002.73|10000.69|10000.69|0
1652195680000|2022-05-10 15:14:40|10000.22|10000.22|10000.28|10000.28|10001.4|10001.4|10000.22|10000.22|0
1652195690000|2022-05-10 15:14:50|10000.12|10000.12|9997.81|9997.81|10000.12|10000.12|9997.81|9997.81|0
1652195700000|2022-05-10 15:15:00|9997.56|9997.56|9998.98|9998.98|9999.37|9999.37|9996.32|9996.32|0
1652195710000|2022-05-10 15:15:10|9999.45|9999.45|9998.81|9998.81|9999.45|9999.45|9998.81|9998.81|0
1652195720000|2022-05-10 15:15:20|9998.98|9998.98|9999.9|9999.9|10000.08|10000.08|9998.19|9998.19|0
1652195730000|2022-05-10 15:15:30|9999.78|9999.78|9999.66|9999.66|10000.91|10000.91|9999.66|9999.66|0
1652195740000|2022-05-10 15:15:40|10000.14|10000.14|9998.48|9998.48|10000.45|10000.45|9998.48|9998.48|0
1652195750000|2022-05-10 15:15:50|9998.01|9998.01|9997.68|9997.68|9998.08|9998.08|9997.15|9997.15|0
1652195760000|2022-05-10 15:16:00|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|0
1652195770000|2022-05-10 15:16:10|9997.97|9997.97|9999.95|9999.95|9999.95|9999.95|9997.97|9997.97|0
1652195780000|2022-05-10 15:16:20|9999.48|9999.48|9997.56|9997.56|9999.48|9999.48|9997.56|9997.56|0
1652195790000|2022-05-10 15:16:30|9996.37|9996.37|9997.56|9997.56|9997.56|9997.56|9996.37|9996.37|0
1652195800000|2022-05-10 15:16:40|9997.09|9997.09|9995.21|9995.21|9997.09|9997.09|9995.01|9995.01|0
1652195810000|2022-05-10 15:16:50|9995.69|9995.69|9999.27|9999.27|9999.27|9999.27|9995.62|9995.62|0
1652195820000|2022-05-10 15:17:00|9999.39|9999.39|10003.65|10003.65|10004.12|10004.12|9999.39|9999.39|0
1652195830000|2022-05-10 15:17:10|10003.85|10003.85|10001.93|10001.93|10003.85|10003.85|10001.42|10001.42|0
1652195840000|2022-05-10 15:17:20|10001.73|10001.73|10002.82|10002.82|10002.82|10002.82|10001.25|10001.25|0
1652195850000|2022-05-10 15:17:30|10003.29|10003.29|10004.27|10004.27|10005.24|10005.24|10003.29|10003.29|0
1652195860000|2022-05-10 15:17:40|10005.24|10005.24|10005.72|10005.72|10005.72|10005.72|10005.24|10005.24|0
1652195870000|2022-05-10 15:17:50|10005.24|10005.24|10006.67|10006.67|10006.67|10006.67|10005.24|10005.24|0
1652195880000|2022-05-10 15:18:00|10007.64|10007.64|10008.47|10008.47|10009.03|10009.03|10007.64|10007.64|0
1652195890000|2022-05-10 15:18:10|10008.57|10008.57|10009.17|10009.17|10009.17|10009.17|10008.57|10008.57|0
1652195900000|2022-05-10 15:18:20|10009.56|10009.56|10010.17|10010.17|10010.25|10010.25|10009.56|10009.56|0
1652195910000|2022-05-10 15:18:30|10010.34|10010.34|10011.45|10011.45|10011.45|10011.45|10010.34|10010.34|0
1652195920000|2022-05-10 15:18:40|10011.62|10011.62|10012.43|10012.43|10012.43|10012.43|10011.62|10011.62|0
1652195930000|2022-05-10 15:18:50|10012.6|10012.6|10012.55|10012.55|10013.52|10013.52|10012.55|10012.55|0
1652195940000|2022-05-10 15:19:00|10013.02|10013.02|10012.4|10012.4|10014.6|10014.6|10012.4|10012.4|0
1652195950000|2022-05-10 15:19:10|10014.35|10014.35|10014.35|10014.35|10014.35|10014.35|10014.35|10014.35|0
1652195960000|2022-05-10 15:19:20|10014.2|10014.2|10015.15|10015.15|10015.15|10015.15|10014.2|10014.2|0
1652195970000|2022-05-10 15:19:30|10015.36|10015.36|10019.27|10019.27|10019.27|10019.27|10015.36|10015.36|0
1652195980000|2022-05-10 15:19:40|10019.74|10019.74|10020.25|10020.25|10020.25|10020.25|10019.28|10019.28|0
1652195990000|2022-05-10 15:19:50|10019.28|10019.28|10019.75|10019.75|10019.75|10019.75|10019.28|10019.28|0
1652196000000|2022-05-10 15:20:00|10020|10020|10019.13|10019.13|10020|10020|10019.13|10019.13|0
1652196010000|2022-05-10 15:20:10|10018.15|10018.15|10017.66|10017.66|10018.3|10018.3|10017.66|10017.66|0
1652196020000|2022-05-10 15:20:20|10017.18|10017.18|10016.55|10016.55|10017.18|10017.18|10016.55|10016.55|0
1652196030000|2022-05-10 15:20:30|10016.95|10016.95|10016.44|10016.44|10017.42|10017.42|10015.5|10015.5|0
1652196050000|2022-05-10 15:20:50|10016.7|10016.7|10016.07|10016.07|10017.05|10017.05|10016.07|10016.07|0
1652196060000|2022-05-10 15:21:00|10016.28|10016.28|10017.26|10017.26|10018.23|10018.23|10016.28|10016.28|0
1652196080000|2022-05-10 15:21:20|10018.05|10018.05|10017.9|10017.9|10019.03|10019.03|10017.58|10017.58|0
1652196090000|2022-05-10 15:21:30|10018.42|10018.42|10019.52|10019.52|10019.52|10019.52|10018.34|10018.34|0
1652196100000|2022-05-10 15:21:40|10019.92|10019.92|10017.99|10017.99|10020.39|10020.39|10017.99|10017.99|0
1652196110000|2022-05-10 15:21:50|10018.38|10018.38|10020.34|10020.34|10020.34|10020.34|10018.38|10018.38|0
1652196120000|2022-05-10 15:22:00|10019.36|10019.36|10019.36|10019.36|10019.36|10019.36|10019.36|10019.36|0
1652196130000|2022-05-10 15:22:10|10018.84|10018.84|10019.7|10019.7|10019.7|10019.7|10018.84|10018.84|0
1652196140000|2022-05-10 15:22:20|10019.75|10019.75|10019.52|10019.52|10019.84|10019.84|10019.44|10019.44|0
1652196150000|2022-05-10 15:22:30|10021.47|10021.47|10021|10021|10022.45|10022.45|10021|10021|0
1652196160000|2022-05-10 15:22:40|10020.02|10020.02|10020.27|10020.27|10020.84|10020.84|10020.02|10020.02|0
1652196170000|2022-05-10 15:22:50|10019.29|10019.29|10022.99|10022.99|10022.99|10022.99|10019.29|10019.29|0
1652196180000|2022-05-10 15:23:00|10022.19|10022.19|10022.19|10022.19|10022.59|10022.59|10022.19|10022.19|0
1652196190000|2022-05-10 15:23:10|10021.72|10021.72|10020.37|10020.37|10021.72|10021.72|10020.1|10020.1|0
1652196200000|2022-05-10 15:23:20|10019.9|10019.9|10021.64|10021.64|10021.64|10021.64|10019.9|10019.9|0
1652196210000|2022-05-10 15:23:30|10022.12|10022.12|10022.61|10022.61|10022.61|10022.61|10020.06|10020.06|0
1652196220000|2022-05-10 15:23:40|10023.01|10023.01|10022.18|10022.18|10023.08|10023.08|10022.1|10022.1|0
1652196230000|2022-05-10 15:23:50|10022.65|10022.65|10023.72|10023.72|10023.72|10023.72|10022.65|10022.65|0
1652196240000|2022-05-10 15:24:00|10023.64|10023.64|10024.08|10024.08|10025.42|10025.42|10023.64|10023.64|0
1652196250000|2022-05-10 15:24:10|10024.12|10024.12|10022.87|10022.87|10024.12|10024.12|10022.49|10022.49|0
1652196260000|2022-05-10 15:24:20|10023.04|10023.04|10021.2|10021.2|10023.58|10023.58|10020.41|10020.41|0
1652196270000|2022-05-10 15:24:30|10021.27|10021.27|10019.77|10019.77|10021.27|10021.27|10019.44|10019.44|0
1652196280000|2022-05-10 15:24:40|10019.6|10019.6|10019.71|10019.71|10020.51|10020.51|10019.6|10019.6|0
1652196290000|2022-05-10 15:24:50|10019.31|10019.31|10020.13|10020.13|10021.18|10021.18|10018.26|10018.26|0
1652196300000|2022-05-10 15:25:00|10019.93|10019.93|10017.76|10017.76|10020.14|10020.14|10017.76|10017.76|0
1652196310000|2022-05-10 15:25:10|10017.64|10017.64|10018.99|10018.99|10020.76|10020.76|10017.64|10017.64|0
1652196320000|2022-05-10 15:25:20|10018.83|10018.83|10018.96|10018.96|10019.11|10019.11|10018.49|10018.49|0
1652196330000|2022-05-10 15:25:30|10018.49|10018.49|10018.86|10018.86|10019.47|10019.47|10018.49|10018.49|0
1652196340000|2022-05-10 15:25:40|10017.89|10017.89|10017.42|10017.42|10017.89|10017.89|10017.21|10017.21|0
1652196350000|2022-05-10 15:25:50|10018.21|10018.21|10018.4|10018.4|10019.98|10019.98|10017.81|10017.81|0
1652196360000|2022-05-10 15:26:00|10017.93|10017.93|10016.26|10016.26|10019.11|10019.11|10016.26|10016.26|0
1652196370000|2022-05-10 15:26:10|10016.18|10016.18|10017.98|10017.98|10018.45|10018.45|10016.1|10016.1|0
1652196380000|2022-05-10 15:26:20|10017.58|10017.58|10017.9|10017.9|10018.38|10018.38|10017.11|10017.11|0
1652196390000|2022-05-10 15:26:30|10017.78|10017.78|10016.52|10016.52|10018.37|10018.37|10016.52|10016.52|0
1652196400000|2022-05-10 15:26:40|10016.05|10016.05|10016.42|10016.42|10016.46|10016.46|10016.05|10016.05|0
1652196420000|2022-05-10 15:27:00|10016.29|10016.29|10018.27|10018.27|10018.27|10018.27|10015.34|10015.34|0
1652196430000|2022-05-10 15:27:10|10017.3|10017.3|10018.15|10018.15|10018.51|10018.51|10017.09|10017.09|0
1652196440000|2022-05-10 15:27:20|10017.18|10017.18|10019.22|10019.22|10019.25|10019.25|10017.18|10017.18|0
1652196450000|2022-05-10 15:27:30|10018.24|10018.24|10017.55|10017.55|10018.49|10018.49|10017.55|10017.55|0
1652196460000|2022-05-10 15:27:40|10018.52|10018.52|10017.79|10017.79|10018.59|10018.59|10016.6|10016.6|0
1652196470000|2022-05-10 15:27:50|10018.27|10018.27|10018.55|10018.55|10018.55|10018.55|10017.95|10017.95|0
1652196480000|2022-05-10 15:28:00|10018.16|10018.16|10017.67|10017.67|10019.64|10019.64|10017.21|10017.21|0
1652196490000|2022-05-10 15:28:10|10018.14|10018.14|10017.51|10017.51|10018.48|10018.48|10017.11|10017.11|0
1652196500000|2022-05-10 15:28:20|10016.56|10016.56|10016.1|10016.1|10016.66|10016.66|10015.71|10015.71|0
1652196510000|2022-05-10 15:28:30|10015.63|10015.63|10013.78|10013.78|10015.63|10015.63|10012.76|10012.76|0
1652196520000|2022-05-10 15:28:40|10013.31|10013.31|10012.44|10012.44|10013.56|10013.56|10011.87|10011.87|0
1652196530000|2022-05-10 15:28:50|10011.97|10011.97|10010.44|10010.44|10011.97|10011.97|10010.44|10010.44|0
1652196540000|2022-05-10 15:29:00|10010.33|10010.33|10012.08|10012.08|10013.48|10013.48|10010.33|10010.33|0
1652196550000|2022-05-10 15:29:10|10011.51|10011.51|10011.38|10011.38|10012.35|10012.35|10011.38|10011.38|0
1652196560000|2022-05-10 15:29:20|10011.17|10011.17|10013.86|10013.86|10013.86|10013.86|10011.17|10011.17|0
1652196570000|2022-05-10 15:29:30|10014.37|10014.37|10020.38|10020.38|10020.85|10020.85|10014.2|10014.2|0
1652196580000|2022-05-10 15:29:40|10019.4|10019.4|10023.88|10023.88|10023.94|10023.94|10018.5|10018.5|0
1652196590000|2022-05-10 15:29:50|10024.38|10024.38|10025.47|10025.47|10025.47|10025.47|10022.12|10022.12|0
1652253300000|2022-05-11 07:15:00|10040.07|10040.07|10038.95|10038.95|10040.07|10040.07|10036.99|10036.99|0
1652253310000|2022-05-11 07:15:10|10037.55|10037.55|10040.74|10040.74|10040.74|10040.74|10037.55|10037.55|0
1652253320000|2022-05-11 07:15:20|10041.21|10041.21|10040.98|10040.98|10041.21|10041.21|10040.98|10040.98|0
1652253330000|2022-05-11 07:15:30|10041.93|10041.93|10041.75|10041.75|10042.4|10042.4|10041.75|10041.75|0
1652253340000|2022-05-11 07:15:40|10041.25|10041.25|10042.7|10042.7|10043.17|10043.17|10040.9|10040.9|0
1652253350000|2022-05-11 07:15:50|10043.64|10043.64|10042.49|10042.49|10043.64|10043.64|10042.49|10042.49|0
1652253360000|2022-05-11 07:16:00|10042.02|10042.02|10042.02|10042.02|10042.02|10042.02|10042.02|10042.02|0
1652253370000|2022-05-11 07:16:10|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|0
1652253380000|2022-05-11 07:16:20|10042.37|10042.37|10043.34|10043.34|10043.34|10043.34|10042.37|10042.37|0
1652253390000|2022-05-11 07:16:30|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|0
1652253400000|2022-05-11 07:16:40|10044.39|10044.39|10042|10042|10044.39|10044.39|10042|10042|0
1652253410000|2022-05-11 07:16:50|10042.07|10042.07|10042.33|10042.33|10042.33|10042.33|10042.07|10042.07|0
1652253420000|2022-05-11 07:17:00|10042.83|10042.83|10045.71|10045.71|10045.86|10045.86|10042.83|10042.83|0
1652253430000|2022-05-11 07:17:10|10046.5|10046.5|10047.45|10047.45|10047.45|10047.45|10046.03|10046.03|0
1652253440000|2022-05-11 07:17:20|10047.71|10047.71|10051.04|10051.04|10052.46|10052.46|10047.71|10047.71|0
1652253450000|2022-05-11 07:17:30|10051.35|10051.35|10056.8|10056.8|10056.8|10056.8|10051.35|10051.35|0
1652253460000|2022-05-11 07:17:40|10057.03|10057.03|10059.42|10059.42|10059.42|10059.42|10057.03|10057.03|0
1652253470000|2022-05-11 07:17:50|10059.11|10059.11|10059.97|10059.97|10059.97|10059.97|10059.11|10059.11|0
1652253480000|2022-05-11 07:18:00|10060.49|10060.49|10061.24|10061.24|10061.24|10061.24|10060.49|10060.49|0
1652253500000|2022-05-11 07:18:20|10059.82|10059.82|10057.93|10057.93|10059.82|10059.82|10057.9|10057.9|0
1652253510000|2022-05-11 07:18:30|10058.91|10058.91|10066.68|10066.68|10066.68|10066.68|10058.91|10058.91|0
1652253530000|2022-05-11 07:18:50|10066.78|10066.78|10066.99|10066.99|10066.99|10066.99|10066.78|10066.78|0
1652253540000|2022-05-11 07:19:00|10067.15|10067.15|10061.77|10061.77|10067.15|10067.15|10061.77|10061.77|0
1652253560000|2022-05-11 07:19:20|10061.25|10061.25|10060.55|10060.55|10061.42|10061.42|10060.08|10060.08|0
1652253570000|2022-05-11 07:19:30|10059.13|10059.13|10059.13|10059.13|10059.13|10059.13|10059.13|10059.13|0
1652253580000|2022-05-11 07:19:40|10059.06|10059.06|10052.5|10052.5|10059.26|10059.26|10052.5|10052.5|0
1652253590000|2022-05-11 07:19:50|10051.55|10051.55|10052.53|10052.53|10052.53|10052.53|10051.55|10051.55|0
1652253600000|2022-05-11 07:20:00|10051.59|10051.59|10052.61|10052.61|10052.61|10052.61|10050.64|10050.64|0
1652253610000|2022-05-11 07:20:10|10053.09|10053.09|10053.32|10053.32|10053.73|10053.73|10053.09|10053.09|0
1652253620000|2022-05-11 07:20:20|10052.38|10052.38|10054.03|10054.03|10054.33|10054.33|10052.38|10052.38|0
1652253630000|2022-05-11 07:20:30|10054.8|10054.8|10054.03|10054.03|10055.1|10055.1|10053.65|10053.65|0
1652253640000|2022-05-11 07:20:40|10054.51|10054.51|10057.1|10057.1|10057.1|10057.1|10054.51|10054.51|0
1652253650000|2022-05-11 07:20:50|10056.96|10056.96|10057.43|10057.43|10057.63|10057.63|10056.96|10056.96|0
1652253660000|2022-05-11 07:21:00|10057.97|10057.97|10055.94|10055.94|10060.69|10060.69|10055.94|10055.94|0
1652253670000|2022-05-11 07:21:10|10055.64|10055.64|10055.99|10055.99|10057.06|10057.06|10055.16|10055.16|0
1652253680000|2022-05-11 07:21:20|10056.19|10056.19|10054.7|10054.7|10056.19|10056.19|10054.7|10054.7|0
1652253690000|2022-05-11 07:21:30|10056.12|10056.12|10056.59|10056.59|10057.07|10057.07|10056.12|10056.12|0
1652253700000|2022-05-11 07:21:40|10057.37|10057.37|10057.06|10057.06|10057.37|10057.37|10056.74|10056.74|0
1652253710000|2022-05-11 07:21:50|10056.26|10056.26|10056.66|10056.66|10057.56|10057.56|10056.26|10056.26|0
1652253720000|2022-05-11 07:22:00|10057.13|10057.13|10054.99|10054.99|10058.37|10058.37|10054.52|10054.52|0
1652253730000|2022-05-11 07:22:10|10055.97|10055.97|10055.97|10055.97|10055.97|10055.97|10055.97|10055.97|0
