1649402100000|2022-04-08 07:15:00|33944.9|33944.9|33944.9|33944.9|33949.2|33949.2|33944.9|33944.9|0
1649402110000|2022-04-08 07:15:10|33941.34|33941.34|33932.73|33932.73|33945.65|33945.65|33932.73|33932.73|0
1649402120000|2022-04-08 07:15:20|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1649402150000|2022-04-08 07:15:50|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|33928.42|0
1649402170000|2022-04-08 07:16:10|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|0
1649402190000|2022-04-08 07:16:30|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|0
1649402200000|2022-04-08 07:16:40|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|33932.73|0
1649402210000|2022-04-08 07:16:50|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|33941.34|0
1649402220000|2022-04-08 07:17:00|33967.18|33967.18|33972.51|33972.51|33972.51|33972.51|33967.18|33967.18|0
1649402230000|2022-04-08 07:17:10|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|0
1649402250000|2022-04-08 07:17:30|33982.15|33982.15|33980.37|33980.37|33982.15|33982.15|33980.37|33980.37|0
1649402270000|2022-04-08 07:17:50|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|33988.99|0
1649402280000|2022-04-08 07:18:00|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|33984.68|0
1649402300000|2022-04-08 07:18:20|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|0
1649402320000|2022-04-08 07:18:40|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649402330000|2022-04-08 07:18:50|34001.91|34001.91|33997.6|33997.6|34001.91|34001.91|33997.6|33997.6|0
1649402340000|2022-04-08 07:19:00|33993.29|33993.29|33988.99|33988.99|33993.29|33993.29|33988.99|33988.99|0
1649402350000|2022-04-08 07:19:10|33993.29|33993.29|33997.6|33997.6|33997.6|33997.6|33993.29|33993.29|0
1649402360000|2022-04-08 07:19:20|34002.93|34002.93|34002.93|34002.93|34007.24|34007.24|34002.93|34002.93|0
1649402400000|2022-04-08 07:20:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649402410000|2022-04-08 07:20:10|34002.93|34002.93|33993.57|33993.57|34002.93|34002.93|33993.57|33993.57|0
1649402420000|2022-04-08 07:20:20|33995.34|33995.34|34003.96|34003.96|34003.96|34003.96|33995.34|33995.34|0
1649402430000|2022-04-08 07:20:30|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|33999.65|0
1649402450000|2022-04-08 07:20:50|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|33987.48|0
1649402480000|2022-04-08 07:21:20|33996.1|33996.1|33987.48|33987.48|33996.1|33996.1|33987.48|33987.48|0
1649402490000|2022-04-08 07:21:30|33978.87|33978.87|33983.18|33983.18|33983.18|33983.18|33978.87|33978.87|0
1649402510000|2022-04-08 07:21:50|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|33996.1|0
1649402540000|2022-04-08 07:22:20|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|34001.43|0
1649402570000|2022-04-08 07:22:50|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|33992.81|0
1649402590000|2022-04-08 07:23:10|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|33988.51|0
1649402600000|2022-04-08 07:23:20|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|33986.73|0
1649402620000|2022-04-08 07:23:40|33999.65|33999.65|34035.88|34035.88|34035.88|34035.88|33999.65|33999.65|0
1649402630000|2022-04-08 07:23:50|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|34014.35|0
1649402640000|2022-04-08 07:24:00|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|34010.04|0
1649402660000|2022-04-08 07:24:20|34018.65|34018.65|34010.04|34010.04|34018.65|34018.65|34010.04|34010.04|0
1649402700000|2022-04-08 07:25:00|33992.81|33992.81|33988.51|33988.51|33992.81|33992.81|33988.51|33988.51|0
1649402710000|2022-04-08 07:25:10|34010.04|34010.04|33996.1|33996.1|34010.04|34010.04|33996.1|33996.1|0
1649402770000|2022-04-08 07:26:10|33992.54|33992.54|33983.93|33983.93|33992.54|33992.54|33983.93|33983.93|0
1649402800000|2022-04-08 07:26:40|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|0
1649402810000|2022-04-08 07:26:50|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|33971.01|0
1649402830000|2022-04-08 07:27:10|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649402840000|2022-04-08 07:27:20|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|33969.98|0
1649402850000|2022-04-08 07:27:30|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649402870000|2022-04-08 07:27:50|33946.67|33946.67|33959.59|33959.59|33959.59|33959.59|33946.67|33946.67|0
1649402890000|2022-04-08 07:28:10|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649402900000|2022-04-08 07:28:20|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649402920000|2022-04-08 07:28:40|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649402950000|2022-04-08 07:29:10|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|33967.45|0
1649403000000|2022-04-08 07:30:00|33954.54|33954.54|33944.9|33944.9|33954.54|33954.54|33944.9|33944.9|0
1649403020000|2022-04-08 07:30:20|33940.59|33940.59|33938.06|33938.06|33942.37|33942.37|33938.06|33938.06|0
1649403050000|2022-04-08 07:30:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649403110000|2022-04-08 07:31:50|33929.45|33929.45|33938.06|33938.06|33938.06|33938.06|33929.45|33929.45|0
1649403180000|2022-04-08 07:33:00|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|33933.75|0
1649403200000|2022-04-08 07:33:20|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|33946.67|0
1649403260000|2022-04-08 07:34:20|33963.9|33963.9|33961.37|33961.37|33963.9|33963.9|33961.37|33961.37|0
1649403280000|2022-04-08 07:34:40|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|33965.68|0
1649403290000|2022-04-08 07:34:50|33963.9|33963.9|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403300000|2022-04-08 07:35:00|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649403310000|2022-04-08 07:35:10|33963.9|33963.9|33959.59|33959.59|33963.9|33963.9|33959.59|33959.59|0
1649403330000|2022-04-08 07:35:30|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|33968.21|0
1649403340000|2022-04-08 07:35:40|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403380000|2022-04-08 07:36:20|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403390000|2022-04-08 07:36:30|33972.51|33972.51|33981.13|33981.13|33981.13|33981.13|33972.51|33972.51|0
1649403400000|2022-04-08 07:36:40|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|33976.82|0
1649403420000|2022-04-08 07:37:00|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1649403430000|2022-04-08 07:37:10|33974.29|33974.29|33969.98|33969.98|33974.29|33974.29|33969.98|33969.98|0
1649403460000|2022-04-08 07:37:40|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|33961.37|0
1649403470000|2022-04-08 07:37:50|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|33974.29|0
1649403510000|2022-04-08 07:38:30|33963.9|33963.9|33959.59|33959.59|33963.9|33963.9|33959.59|33959.59|0
1649403540000|2022-04-08 07:39:00|33956.04|33956.04|33963.9|33963.9|33963.9|33963.9|33956.04|33956.04|0
1649403570000|2022-04-08 07:39:30|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|0
1649403580000|2022-04-08 07:39:40|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649403600000|2022-04-08 07:40:00|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|0
1649403610000|2022-04-08 07:40:10|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649403630000|2022-04-08 07:40:30|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|33942.37|0
1649403690000|2022-04-08 07:41:30|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|33938.81|0
1649403700000|2022-04-08 07:41:40|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|33964.65|0
1649403710000|2022-04-08 07:41:50|33973.27|33973.27|33985.43|33985.43|33989.74|33989.74|33973.27|33973.27|0
1649403720000|2022-04-08 07:42:00|33968.21|33968.21|33969.98|33969.98|33969.98|33969.98|33968.21|33968.21|0
1649403760000|2022-04-08 07:42:40|33968.21|33968.21|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403790000|2022-04-08 07:43:10|33968.21|33968.21|33963.9|33963.9|33968.21|33968.21|33963.9|33963.9|0
1649403800000|2022-04-08 07:43:20|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403810000|2022-04-08 07:43:30|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403830000|2022-04-08 07:43:50|33972.51|33972.51|33968.21|33968.21|33972.51|33972.51|33964.65|33964.65|0
1649403840000|2022-04-08 07:44:00|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|33963.9|0
1649403890000|2022-04-08 07:44:50|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|33959.59|0
1649403910000|2022-04-08 07:45:10|33950.98|33950.98|33939.57|33939.57|33950.98|33950.98|33939.57|33939.57|0
1649403930000|2022-04-08 07:45:30|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|33943.87|0
1649404000000|2022-04-08 07:46:40|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|0
1649404030000|2022-04-08 07:47:10|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|33949.96|0
1649404040000|2022-04-08 07:47:20|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|33945.65|0
1649404130000|2022-04-08 07:48:50|33967.18|33967.18|33965.4|33965.4|33967.18|33967.18|33965.4|33965.4|0
1649404150000|2022-04-08 07:49:10|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|33956.79|0
1649404170000|2022-04-08 07:49:30|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|33961.1|0
1649404180000|2022-04-08 07:49:40|33965.4|33965.4|33974.02|33974.02|33974.02|33974.02|33965.4|33965.4|0
1649404210000|2022-04-08 07:50:10|33975.79|33975.79|33979.35|33979.35|33979.35|33979.35|33975.79|33975.79|0
1649404220000|2022-04-08 07:50:20|33987.96|33987.96|33991.52|33991.52|33991.52|33991.52|33987.96|33987.96|0
1649404240000|2022-04-08 07:50:40|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|33995.82|0
1649404370000|2022-04-08 07:52:50|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|33987.21|0
1649404380000|2022-04-08 07:53:00|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|33985.43|0
1649404400000|2022-04-08 07:53:20|33981.13|33981.13|33976.82|33976.82|33981.13|33981.13|33976.82|33976.82|0
1649404410000|2022-04-08 07:53:30|33981.13|33981.13|33982.9|33982.9|33982.9|33982.9|33981.13|33981.13|0
1649404420000|2022-04-08 07:53:40|33978.6|33978.6|33974.29|33974.29|33978.6|33978.6|33974.29|33974.29|0
1649404450000|2022-04-08 07:54:10|33972.51|33972.51|33982.9|33982.9|33982.9|33982.9|33972.51|33972.51|0
1649404490000|2022-04-08 07:54:50|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|33981.13|0
1649404510000|2022-04-08 07:55:10|33976.82|33976.82|33972.51|33972.51|33976.82|33976.82|33972.51|33972.51|0
1649404520000|2022-04-08 07:55:20|33968.21|33968.21|33976.82|33976.82|33976.82|33976.82|33968.21|33968.21|0
1649404540000|2022-04-08 07:55:40|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|33978.6|0
1649404560000|2022-04-08 07:56:00|33980.37|33980.37|33963.15|33963.15|33980.37|33980.37|33963.15|33963.15|0
1649404580000|2022-04-08 07:56:20|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1649404590000|2022-04-08 07:56:30|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649404660000|2022-04-08 07:57:40|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|0
1649404700000|2022-04-08 07:58:20|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649404720000|2022-04-08 07:58:40|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|33971.76|0
1649404780000|2022-04-08 07:59:40|33973.54|33973.54|33971.76|33971.76|33973.54|33973.54|33971.76|33971.76|0
1649404790000|2022-04-08 07:59:50|33976.07|33976.07|33977.84|33977.84|33982.15|33982.15|33976.07|33976.07|0
1649404860000|2022-04-08 08:01:00|33976.07|33976.07|33971.76|33971.76|33976.07|33976.07|33971.76|33971.76|0
1649404930000|2022-04-08 08:02:10|33976.07|33976.07|33977.84|33977.84|33977.84|33977.84|33976.07|33976.07|0
1649404950000|2022-04-08 08:02:30|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33971.76|33971.76|0
1649404970000|2022-04-08 08:02:50|33982.15|33982.15|33969.23|33969.23|33982.15|33982.15|33969.23|33969.23|0
1649405000000|2022-04-08 08:03:20|33967.45|33967.45|33971.01|33971.01|33971.76|33971.76|33967.45|33967.45|0
1649405010000|2022-04-08 08:03:30|33975.32|33975.32|33979.62|33979.62|33979.62|33979.62|33975.32|33975.32|0
1649405050000|2022-04-08 08:04:10|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649405080000|2022-04-08 08:04:40|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|0
1649405090000|2022-04-08 08:04:50|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|0
1649405120000|2022-04-08 08:05:20|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|0
1649405260000|2022-04-08 08:07:40|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649405270000|2022-04-08 08:07:50|33992.54|33992.54|33996.85|33996.85|33996.85|33996.85|33992.54|33992.54|0
1649405300000|2022-04-08 08:08:20|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649405340000|2022-04-08 08:09:00|34002.18|34002.18|34012.57|34012.57|34024.74|34024.74|34002.18|34002.18|0
1649405370000|2022-04-08 08:09:30|34010.79|34010.79|34012.57|34012.57|34012.57|34012.57|34010.79|34010.79|0
1649405390000|2022-04-08 08:09:50|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|34009.02|0
1649405400000|2022-04-08 08:10:00|34013.32|34013.32|34017.63|34017.63|34017.63|34017.63|34013.32|34013.32|0
1649405420000|2022-04-08 08:10:20|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649405470000|2022-04-08 08:11:10|34028.02|34028.02|34035.88|34035.88|34039.43|34039.43|34028.02|34028.02|0
1649405480000|2022-04-08 08:11:20|34027.27|34027.27|34031.57|34031.57|34031.57|34031.57|34027.27|34027.27|0
1649405510000|2022-04-08 08:11:50|34027.27|34027.27|34021.18|34021.18|34027.27|34027.27|34021.18|34021.18|0
1649405540000|2022-04-08 08:12:20|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649405560000|2022-04-08 08:12:40|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|0
1649405600000|2022-04-08 08:13:20|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649405640000|2022-04-08 08:14:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649405650000|2022-04-08 08:14:10|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|0
1649405660000|2022-04-08 08:14:20|34005.46|34005.46|34009.77|34009.77|34009.77|34009.77|34005.46|34005.46|0
1649405670000|2022-04-08 08:14:30|33996.85|33996.85|34001.15|34001.15|34001.15|34001.15|33996.85|33996.85|0
1649405700000|2022-04-08 08:15:00|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|0
1649405710000|2022-04-08 08:15:10|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|0
1649405730000|2022-04-08 08:15:30|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|33999.38|0
1649405740000|2022-04-08 08:15:40|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|34003.68|0
1649405780000|2022-04-08 08:16:20|34012.3|34012.3|34015.85|34015.85|34015.85|34015.85|34012.3|34012.3|0
1649405790000|2022-04-08 08:16:30|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|34014.07|0
1649405820000|2022-04-08 08:17:00|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|0
1649405840000|2022-04-08 08:17:20|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649405850000|2022-04-08 08:17:30|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|34001.91|0
1649405880000|2022-04-08 08:18:00|34006.21|34006.21|34007.99|34007.99|34007.99|34007.99|34006.21|34006.21|0
1649405910000|2022-04-08 08:18:30|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649405920000|2022-04-08 08:18:40|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649405940000|2022-04-08 08:19:00|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649405950000|2022-04-08 08:19:10|34007.24|34007.24|34020.16|34020.16|34020.16|34020.16|34007.24|34007.24|0
1649405960000|2022-04-08 08:19:20|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|0
1649405970000|2022-04-08 08:19:30|34020.16|34020.16|34015.85|34015.85|34020.16|34020.16|34015.85|34015.85|0
1649406020000|2022-04-08 08:20:20|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406030000|2022-04-08 08:20:30|34002.93|34002.93|34007.24|34007.24|34007.24|34007.24|34002.93|34002.93|0
1649406070000|2022-04-08 08:21:10|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649406120000|2022-04-08 08:22:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406130000|2022-04-08 08:22:10|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649406140000|2022-04-08 08:22:20|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34002.93|34002.93|0
1649406150000|2022-04-08 08:22:30|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406200000|2022-04-08 08:23:20|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|0
1649406220000|2022-04-08 08:23:40|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649406230000|2022-04-08 08:23:50|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|34024.46|0
1649406240000|2022-04-08 08:24:00|34015.85|34015.85|34014.07|34014.07|34015.85|34015.85|34014.07|34014.07|0
1649406250000|2022-04-08 08:24:10|34018.38|34018.38|34026.99|34026.99|34026.99|34026.99|34018.38|34018.38|0
1649406260000|2022-04-08 08:24:20|34035.61|34035.61|34039.16|34039.16|34039.16|34039.16|34035.61|34035.61|0
1649406280000|2022-04-08 08:24:40|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|34042.71|0
1649406300000|2022-04-08 08:25:00|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|34040.94|0
1649406320000|2022-04-08 08:25:20|34032.32|34032.32|34028.02|34028.02|34032.32|34032.32|34028.02|34028.02|0
1649406350000|2022-04-08 08:25:50|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|0
1649406360000|2022-04-08 08:26:00|34031.57|34031.57|34029.8|34029.8|34031.57|34031.57|34029.8|34029.8|0
1649406370000|2022-04-08 08:26:10|34034.1|34034.1|34038.41|34038.41|34038.41|34038.41|34034.1|34034.1|0
1649406380000|2022-04-08 08:26:20|34034.1|34034.1|34028.02|34028.02|34034.1|34034.1|34028.02|34028.02|0
1649406410000|2022-04-08 08:26:50|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|0
1649406420000|2022-04-08 08:27:00|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|0
1649406480000|2022-04-08 08:28:00|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|0
1649406500000|2022-04-08 08:28:20|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|34021.93|0
1649406550000|2022-04-08 08:29:10|34017.63|34017.63|34013.32|34013.32|34017.63|34017.63|34009.02|34009.02|0
1649406560000|2022-04-08 08:29:20|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649406570000|2022-04-08 08:29:30|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|34026.24|0
1649406630000|2022-04-08 08:30:30|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|34030.55|0
1649406670000|2022-04-08 08:31:10|34028.77|34028.77|34024.46|34024.46|34028.77|34028.77|34024.46|34024.46|0
1649406680000|2022-04-08 08:31:20|34020.16|34020.16|34018.38|34018.38|34020.16|34020.16|34018.38|34018.38|0
1649406730000|2022-04-08 08:32:10|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649406790000|2022-04-08 08:33:10|33996.85|33996.85|34001.15|34001.15|34001.15|34001.15|33996.85|33996.85|0
1649406810000|2022-04-08 08:33:30|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649406870000|2022-04-08 08:34:30|33996.85|33996.85|33992.54|33992.54|33996.85|33996.85|33992.54|33992.54|0
1649406910000|2022-04-08 08:35:10|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649406920000|2022-04-08 08:35:20|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649407010000|2022-04-08 08:36:50|33988.23|33988.23|33983.93|33983.93|33988.23|33988.23|33983.93|33983.93|0
1649407070000|2022-04-08 08:37:50|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|33975.32|0
1649407160000|2022-04-08 08:39:20|33971.01|33971.01|33969.23|33969.23|33971.01|33971.01|33969.23|33969.23|0
1649407170000|2022-04-08 08:39:30|33967.45|33967.45|33965.68|33965.68|33967.45|33967.45|33965.68|33965.68|0
1649407180000|2022-04-08 08:39:40|33957.06|33957.06|33957.06|33957.06|33957.06|33957.06|33948.45|33948.45|0
1649407260000|2022-04-08 08:41:00|33952.76|33952.76|33954.54|33954.54|33954.54|33954.54|33952.76|33952.76|0
1649407270000|2022-04-08 08:41:10|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|0
1649407290000|2022-04-08 08:41:30|33957.06|33957.06|33952.76|33952.76|33957.06|33957.06|33952.76|33952.76|0
1649407330000|2022-04-08 08:42:10|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|33950.98|0
1649407410000|2022-04-08 08:43:30|33955.29|33955.29|33946.67|33946.67|33955.29|33955.29|33942.37|33942.37|0
1649407460000|2022-04-08 08:44:20|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|33948.45|0
1649407490000|2022-04-08 08:44:50|33952.01|33952.01|33948.45|33948.45|33952.01|33952.01|33948.45|33948.45|0
1649407510000|2022-04-08 08:45:10|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|33952.76|0
1649407550000|2022-04-08 08:45:50|33950.98|33950.98|33946.67|33946.67|33950.98|33950.98|33946.67|33946.67|0
1649407580000|2022-04-08 08:46:20|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649407600000|2022-04-08 08:46:40|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649407680000|2022-04-08 08:48:00|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649407770000|2022-04-08 08:49:30|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649407780000|2022-04-08 08:49:40|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|33927.67|0
1649407870000|2022-04-08 08:51:10|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649407930000|2022-04-08 08:52:10|33925.14|33925.14|33920.84|33920.84|33925.14|33925.14|33920.84|33920.84|0
1649407970000|2022-04-08 08:52:50|33919.06|33919.06|33920.84|33920.84|33920.84|33920.84|33919.06|33919.06|0
1649408000000|2022-04-08 08:53:20|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649408040000|2022-04-08 08:54:00|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649408060000|2022-04-08 08:54:20|33919.06|33919.06|33906.89|33906.89|33919.06|33919.06|33906.89|33906.89|0
1649408070000|2022-04-08 08:54:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33893.97|33893.97|0
1649408080000|2022-04-08 08:54:40|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649408100000|2022-04-08 08:55:00|33886.11|33886.11|33890.42|33890.42|33890.42|33890.42|33886.11|33886.11|0
1649408160000|2022-04-08 08:56:00|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649408180000|2022-04-08 08:56:20|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649408220000|2022-04-08 08:57:00|33918.03|33918.03|33924.12|33924.12|33924.12|33924.12|33918.03|33918.03|0
1649408230000|2022-04-08 08:57:10|33928.42|33928.42|33926.65|33926.65|33928.42|33928.42|33926.65|33926.65|0
1649408250000|2022-04-08 08:57:30|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649408280000|2022-04-08 08:58:00|33913.73|33913.73|33918.03|33918.03|33918.03|33918.03|33913.73|33913.73|0
1649408300000|2022-04-08 08:58:20|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|33921.59|0
1649408330000|2022-04-08 08:58:50|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|33930.2|0
1649408340000|2022-04-08 08:59:00|33917.28|33917.28|33883.58|33883.58|33917.28|33917.28|33883.58|33883.58|0
1649408350000|2022-04-08 08:59:10|33874.97|33874.97|33892.19|33892.19|33892.19|33892.19|33874.97|33874.97|0
1649408370000|2022-04-08 08:59:30|33883.31|33883.31|33890.42|33890.42|33890.42|33890.42|33883.31|33883.31|0
1649408380000|2022-04-08 08:59:40|33892.19|33892.19|33893.97|33893.97|33893.97|33893.97|33892.19|33892.19|0
1649408390000|2022-04-08 08:59:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649408400000|2022-04-08 09:00:00|33900.81|33900.81|33890.42|33890.42|33900.81|33900.81|33890.42|33890.42|0
1649408420000|2022-04-08 09:00:20|33886.11|33886.11|33890.42|33890.42|33890.42|33890.42|33886.11|33886.11|0
1649408450000|2022-04-08 09:00:50|33892.19|33892.19|33898.28|33898.28|33900.06|33900.06|33892.19|33892.19|0
1649408510000|2022-04-08 09:01:50|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33900.81|33900.81|0
1649408540000|2022-04-08 09:02:20|33904.36|33904.36|33914.75|33914.75|33914.75|33914.75|33904.36|33904.36|0
1649408670000|2022-04-08 09:04:30|33940.59|33940.59|33942.37|33942.37|33942.37|33942.37|33940.59|33940.59|0
1649408700000|2022-04-08 09:05:00|33938.06|33938.06|33931.98|33931.98|33938.06|33938.06|33931.98|33931.98|0
1649408750000|2022-04-08 09:05:50|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649408760000|2022-04-08 09:06:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649408770000|2022-04-08 09:06:10|33931.98|33931.98|33919.06|33919.06|33931.98|33931.98|33919.06|33919.06|0
1649408780000|2022-04-08 09:06:20|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|33917.28|0
1649408910000|2022-04-08 09:08:30|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649408950000|2022-04-08 09:09:10|33902.58|33902.58|33898.28|33898.28|33902.58|33902.58|33898.28|33898.28|0
1649408970000|2022-04-08 09:09:30|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|0
1649409000000|2022-04-08 09:10:00|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649409070000|2022-04-08 09:11:10|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649409090000|2022-04-08 09:11:30|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|33915.5|0
1649409170000|2022-04-08 09:12:50|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649409180000|2022-04-08 09:13:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409220000|2022-04-08 09:13:40|33933.75|33933.75|33935.53|33935.53|33935.53|33935.53|33933.75|33933.75|0
1649409230000|2022-04-08 09:13:50|33931.23|33931.23|33914.75|33914.75|33931.23|33931.23|33914.75|33914.75|0
1649409280000|2022-04-08 09:14:40|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|33912.97|0
1649409300000|2022-04-08 09:15:00|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|33904.36|0
1649409360000|2022-04-08 09:16:00|33919.06|33919.06|33914.75|33914.75|33927.67|33927.67|33914.75|33914.75|0
1649409380000|2022-04-08 09:16:20|33910.45|33910.45|33919.06|33919.06|33919.06|33919.06|33910.45|33910.45|0
1649409390000|2022-04-08 09:16:30|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|33923.36|0
1649409410000|2022-04-08 09:16:50|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649409430000|2022-04-08 09:17:10|33926.92|33926.92|33926.92|33926.92|33926.92|33926.92|33925.14|33925.14|0
1649409440000|2022-04-08 09:17:20|33944.14|33944.14|33939.84|33939.84|33944.14|33944.14|33939.84|33939.84|0
1649409450000|2022-04-08 09:17:30|33927.67|33927.67|33923.36|33923.36|33927.67|33927.67|33923.36|33923.36|0
1649409480000|2022-04-08 09:18:00|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|33919.06|0
1649409490000|2022-04-08 09:18:10|33927.67|33927.67|33923.36|33923.36|33927.67|33927.67|33923.36|33923.36|0
1649409510000|2022-04-08 09:18:30|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649409520000|2022-04-08 09:18:40|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409530000|2022-04-08 09:18:50|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649409580000|2022-04-08 09:19:40|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649409600000|2022-04-08 09:20:00|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649409620000|2022-04-08 09:20:20|33931.98|33931.98|33927.67|33927.67|33931.98|33931.98|33927.67|33927.67|0
1649409700000|2022-04-08 09:21:40|33923.36|33923.36|33919.06|33919.06|33923.36|33923.36|33914.75|33914.75|0
1649409720000|2022-04-08 09:22:00|33910.45|33910.45|33923.36|33923.36|33923.36|33923.36|33910.45|33910.45|0
1649409820000|2022-04-08 09:23:40|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|33919.81|0
1649409900000|2022-04-08 09:25:00|33918.03|33918.03|33909.42|33909.42|33918.03|33918.03|33909.42|33909.42|0
1649409920000|2022-04-08 09:25:20|33900.81|33900.81|33892.19|33892.19|33900.81|33900.81|33892.19|33892.19|0
1649409930000|2022-04-08 09:25:30|33895.75|33895.75|33892.19|33892.19|33895.75|33895.75|33892.19|33892.19|0
1649409970000|2022-04-08 09:26:10|33900.81|33900.81|33896.5|33896.5|33900.81|33900.81|33896.5|33896.5|0
1649409980000|2022-04-08 09:26:20|33883.58|33883.58|33879.27|33879.27|33883.58|33883.58|33879.27|33879.27|0
1649410000000|2022-04-08 09:26:40|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|33883.58|0
1649410010000|2022-04-08 09:26:50|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|0
1649410020000|2022-04-08 09:27:00|33892.19|33892.19|33893.97|33893.97|33893.97|33893.97|33892.19|33892.19|0
1649410050000|2022-04-08 09:27:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649410080000|2022-04-08 09:28:00|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649410160000|2022-04-08 09:29:20|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649410180000|2022-04-08 09:29:40|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649410280000|2022-04-08 09:31:20|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|33906.89|0
1649410310000|2022-04-08 09:31:50|33911.2|33911.2|33912.97|33912.97|33912.97|33912.97|33911.2|33911.2|0
1649410340000|2022-04-08 09:32:20|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|33914.75|0
1649410350000|2022-04-08 09:32:30|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|33906.14|0
1649410380000|2022-04-08 09:33:00|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|33907.92|0
1649410500000|2022-04-08 09:35:00|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|33916.53|0
1649410530000|2022-04-08 09:35:30|33915.78|33915.78|33920.08|33920.08|33920.08|33920.08|33915.78|33915.78|0
1649410540000|2022-04-08 09:35:40|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|0
1649410570000|2022-04-08 09:36:10|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|0
1649410580000|2022-04-08 09:36:20|33928.7|33928.7|33934.03|33934.03|33934.03|33934.03|33928.7|33928.7|0
1649410590000|2022-04-08 09:36:30|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|33935.81|0
1649410630000|2022-04-08 09:37:10|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|33940.11|0
1649410640000|2022-04-08 09:37:20|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|0
1649410650000|2022-04-08 09:37:30|33953.03|33953.03|33935.81|33935.81|33953.03|33953.03|33935.81|33935.81|0
1649410670000|2022-04-08 09:37:50|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|33931.5|0
1649410740000|2022-04-08 09:39:00|33944.42|33944.42|33935.81|33935.81|33944.42|33944.42|33935.81|33935.81|0
1649410800000|2022-04-08 09:40:00|33931.5|33931.5|33926.17|33926.17|33931.5|33931.5|33926.17|33926.17|0
1649410810000|2022-04-08 09:40:10|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649410830000|2022-04-08 09:40:30|33928.7|33928.7|33920.08|33920.08|33928.7|33928.7|33920.08|33920.08|0
1649410920000|2022-04-08 09:42:00|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|33918.31|0
1649411060000|2022-04-08 09:44:20|33909.69|33909.69|33905.39|33905.39|33909.69|33909.69|33905.39|33905.39|0
1649411130000|2022-04-08 09:45:30|33914|33914|33914|33914|33914|33914|33914|33914|0
1649411160000|2022-04-08 09:46:00|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|33915.78|0
1649411250000|2022-04-08 09:47:30|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649411300000|2022-04-08 09:48:20|33916.53|33916.53|33922.61|33922.61|33922.61|33922.61|33916.53|33916.53|0
1649411310000|2022-04-08 09:48:30|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649411360000|2022-04-08 09:49:20|33926.17|33926.17|33922.61|33922.61|33926.17|33926.17|33922.61|33922.61|0
1649411410000|2022-04-08 09:50:10|33918.31|33918.31|33914|33914|33918.31|33918.31|33914|33914|0
1649411500000|2022-04-08 09:51:40|33922.61|33922.61|33926.92|33926.92|33926.92|33926.92|33922.61|33922.61|0
1649411560000|2022-04-08 09:52:40|33931.23|33931.23|33933|33933|33933|33933|33931.23|33931.23|0
1649411630000|2022-04-08 09:53:50|33928.7|33928.7|33926.92|33926.92|33928.7|33928.7|33926.92|33926.92|0
1649411640000|2022-04-08 09:54:00|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|0
1649411690000|2022-04-08 09:54:50|33922.61|33922.61|33909.69|33909.69|33922.61|33922.61|33909.69|33909.69|0
1649411700000|2022-04-08 09:55:00|33914|33914|33914|33914|33914|33914|33914|33914|0
1649411750000|2022-04-08 09:55:50|33909.69|33909.69|33915.78|33915.78|33915.78|33915.78|33909.69|33909.69|0
1649411760000|2022-04-08 09:56:00|33920.08|33920.08|33924.39|33924.39|33924.39|33924.39|33920.08|33920.08|0
1649411880000|2022-04-08 09:58:00|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|0
1649411890000|2022-04-08 09:58:10|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649411900000|2022-04-08 09:58:20|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|0
1649411940000|2022-04-08 09:59:00|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|33924.39|0
1649412000000|2022-04-08 10:00:00|33920.08|33920.08|33920.08|33920.08|33920.08|33920.08|33911.47|33911.47|0
1649412080000|2022-04-08 10:01:20|33921.86|33921.86|33914.75|33914.75|33921.86|33921.86|33914.75|33914.75|0
1649412120000|2022-04-08 10:02:00|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|33910.45|0
1649412160000|2022-04-08 10:02:40|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|0
1649412190000|2022-04-08 10:03:10|33907.92|33907.92|33912.22|33912.22|33912.22|33912.22|33895|33895|0
1649412200000|2022-04-08 10:03:20|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|33920.84|0
1649412310000|2022-04-08 10:05:10|33925.14|33925.14|33933.75|33933.75|33933.75|33933.75|33925.14|33925.14|0
1649412330000|2022-04-08 10:05:30|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|33929.45|0
1649412340000|2022-04-08 10:05:40|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|33925.14|0
1649412370000|2022-04-08 10:06:10|33920.84|33920.84|33916.53|33916.53|33920.84|33920.84|33916.53|33916.53|0
1649412400000|2022-04-08 10:06:40|33912.22|33912.22|33912.22|33912.22|33912.22|33912.22|33907.92|33907.92|0
1649412520000|2022-04-08 10:08:40|33910.45|33910.45|33897.53|33897.53|33910.45|33910.45|33897.53|33897.53|0
1649412580000|2022-04-08 10:09:40|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|33895.75|0
1649412620000|2022-04-08 10:10:20|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649412700000|2022-04-08 10:11:40|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|33892.19|0
1649412720000|2022-04-08 10:12:00|33887.89|33887.89|33883.58|33883.58|33887.89|33887.89|33883.58|33883.58|0
1649412740000|2022-04-08 10:12:20|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|33887.89|0
1649412820000|2022-04-08 10:13:40|33886.11|33886.11|33877.5|33877.5|33886.11|33886.11|33877.5|33877.5|0
1649412860000|2022-04-08 10:14:20|33875.72|33875.72|33874.97|33874.97|33875.72|33875.72|33871.41|33871.41|0
1649412910000|2022-04-08 10:15:10|33879.27|33879.27|33881.05|33881.05|33881.05|33881.05|33879.27|33879.27|0
1649412920000|2022-04-08 10:15:20|33885.36|33885.36|33889.66|33889.66|33889.66|33889.66|33885.36|33885.36|0
1649412930000|2022-04-08 10:15:30|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1649412940000|2022-04-08 10:15:40|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|33887.14|0
1649412960000|2022-04-08 10:16:00|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|33888.91|0
1649412970000|2022-04-08 10:16:10|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1649413020000|2022-04-08 10:17:00|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|0
1649413030000|2022-04-08 10:17:10|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|33885.36|0
1649413060000|2022-04-08 10:17:40|33876.75|33876.75|33876.75|33876.75|33876.75|33876.75|33868.13|33868.13|0
1649413070000|2022-04-08 10:17:50|33872.44|33872.44|33876.75|33876.75|33876.75|33876.75|33872.44|33872.44|0
1649413080000|2022-04-08 10:18:00|33874.97|33874.97|33876.75|33876.75|33876.75|33876.75|33874.97|33874.97|0
1649413140000|2022-04-08 10:19:00|33871.41|33871.41|33846.33|33846.33|33871.41|33871.41|33842.02|33842.02|0
1649413170000|2022-04-08 10:19:30|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|33855.21|0
1649413200000|2022-04-08 10:20:00|33853.44|33853.44|33849.88|33849.88|33853.44|33853.44|33849.88|33849.88|0
1649413370000|2022-04-08 10:22:50|33854.19|33854.19|33854.19|33854.19|33858.49|33858.49|33854.19|33854.19|0
1649413380000|2022-04-08 10:23:00|33849.88|33849.88|33845.58|33845.58|33849.88|33849.88|33845.58|33845.58|0
1649413410000|2022-04-08 10:23:30|33840.24|33840.24|33835.18|33835.18|33840.24|33840.24|33826.57|33826.57|0
1649413420000|2022-04-08 10:23:40|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|33836.96|0
1649413450000|2022-04-08 10:24:10|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|0
1649413480000|2022-04-08 10:24:40|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|33846.6|0
1649413510000|2022-04-08 10:25:10|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|0
1649413530000|2022-04-08 10:25:30|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|0
1649413540000|2022-04-08 10:25:40|33860.27|33860.27|33854.19|33854.19|33860.27|33860.27|33849.88|33849.88|0
1649413600000|2022-04-08 10:26:40|33845.58|33845.58|33857.74|33857.74|33857.74|33857.74|33845.58|33845.58|0
1649413690000|2022-04-08 10:28:10|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|33859.52|0
1649413720000|2022-04-08 10:28:40|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|33863.83|0
1649413760000|2022-04-08 10:29:20|33859.52|33859.52|33857.74|33857.74|33859.52|33859.52|33857.74|33857.74|0
1649413820000|2022-04-08 10:30:20|33855.97|33855.97|33849.88|33849.88|33855.97|33855.97|33849.88|33849.88|0
1649413850000|2022-04-08 10:30:50|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|33854.19|0
1649413860000|2022-04-08 10:31:00|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|33857.74|0
1649413870000|2022-04-08 10:31:10|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|33866.36|0
1649413890000|2022-04-08 10:31:30|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|0
1649414000000|2022-04-08 10:33:20|33865.6|33865.6|33856.99|33856.99|33865.6|33865.6|33856.99|33856.99|0
1649414010000|2022-04-08 10:33:30|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|33865.6|0
1649414180000|2022-04-08 10:36:20|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|33881.05|0
1649414200000|2022-04-08 10:36:40|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|33889.66|0
1649414210000|2022-04-08 10:36:50|33881.05|33881.05|33885.36|33885.36|33885.36|33885.36|33881.05|33881.05|0
1649414290000|2022-04-08 10:38:10|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|33893.97|0
1649414310000|2022-04-08 10:38:30|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|33898.28|0
1649414340000|2022-04-08 10:39:00|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|33902.58|0
1649414470000|2022-04-08 10:41:10|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|33900.81|0
1649414520000|2022-04-08 10:42:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649414540000|2022-04-08 10:42:20|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|33909.42|0
1649414550000|2022-04-08 10:42:30|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|33905.11|0
1649414560000|2022-04-08 10:42:40|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649414580000|2022-04-08 10:43:00|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649414590000|2022-04-08 10:43:10|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|33894.72|0
1649414600000|2022-04-08 10:43:20|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|33899.03|0
1649414620000|2022-04-08 10:43:40|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|33895.48|0
1649414660000|2022-04-08 10:44:20|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|33882.56|0
1649414680000|2022-04-08 10:44:40|33879|33879|33879|33879|33879|33879|33879|33879|0
1649414710000|2022-04-08 10:45:10|33877.22|33877.22|33866.83|33866.83|33877.22|33877.22|33866.83|33866.83|0
1649414740000|2022-04-08 10:45:40|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|33871.14|0
1649414770000|2022-04-08 10:46:10|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|33875.45|0
1649414820000|2022-04-08 10:47:00|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|33879.75|0
1649414870000|2022-04-08 10:47:50|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|33876.2|0
1649414890000|2022-04-08 10:48:10|33877.98|33877.98|33890.9|33890.9|33890.9|33890.9|33877.98|33877.98|0
1649414910000|2022-04-08 10:48:30|33895.2|33895.2|33882.28|33882.28|33895.2|33895.2|33882.28|33882.28|0
1649414930000|2022-04-08 10:48:50|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|33890.9|0
1649414950000|2022-04-08 10:49:10|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|33896.23|0
1649415060000|2022-04-08 10:51:00|33900.53|33900.53|33902.31|33902.31|33902.31|33902.31|33900.53|33900.53|0
1649415210000|2022-04-08 10:53:30|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|0
1649415230000|2022-04-08 10:53:50|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|33915.23|0
1649415290000|2022-04-08 10:54:50|33910.92|33910.92|33906.62|33906.62|33910.92|33910.92|33906.62|33906.62|0
1649415380000|2022-04-08 10:56:20|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649415520000|2022-04-08 10:58:40|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|33912.7|0
1649415570000|2022-04-08 10:59:30|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|33917.01|0
1649415600000|2022-04-08 11:00:00|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|0
1649415640000|2022-04-08 11:00:40|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|33923.09|0
1649415720000|2022-04-08 11:02:00|33918.79|33918.79|33914.48|33914.48|33918.79|33918.79|33914.48|33914.48|0
1649415780000|2022-04-08 11:03:00|33910.17|33910.17|33910.17|33910.17|33914.48|33914.48|33910.17|33910.17|0
1649415840000|2022-04-08 11:04:00|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|33913.73|0
1649415880000|2022-04-08 11:04:40|33922.34|33922.34|33918.79|33918.79|33922.34|33922.34|33918.79|33918.79|0
1649415890000|2022-04-08 11:04:50|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649415920000|2022-04-08 11:05:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649415950000|2022-04-08 11:05:50|33935.26|33935.26|33941.34|33941.34|33941.34|33941.34|33935.26|33935.26|0
1649415960000|2022-04-08 11:06:00|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|33943.12|0
1649415990000|2022-04-08 11:06:30|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|33934.51|0
1649416050000|2022-04-08 11:07:30|33943.12|33943.12|33938.81|33938.81|33943.12|33943.12|33938.81|33938.81|0
1649416090000|2022-04-08 11:08:10|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416110000|2022-04-08 11:08:30|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|33936.28|0
1649416140000|2022-04-08 11:09:00|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649416190000|2022-04-08 11:09:50|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416210000|2022-04-08 11:10:10|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649416220000|2022-04-08 11:10:20|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|33940.59|0
1649416230000|2022-04-08 11:10:30|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|33944.9|0
1649416300000|2022-04-08 11:11:40|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|33949.2|0
1649416320000|2022-04-08 11:12:00|33944.9|33944.9|33936.28|33936.28|33944.9|33944.9|33936.28|33936.28|0
1649416430000|2022-04-08 11:13:50|33940.59|33940.59|33936.28|33936.28|33940.59|33940.59|33936.28|33936.28|0
1649416520000|2022-04-08 11:15:20|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|33931.98|0
1649416530000|2022-04-08 11:15:30|33928.42|33928.42|33933.48|33933.48|33933.48|33933.48|33920.56|33920.56|0
1649416560000|2022-04-08 11:16:00|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1649416590000|2022-04-08 11:16:30|33929.18|33929.18|33933.48|33933.48|33933.48|33933.48|33929.18|33929.18|0
1649416600000|2022-04-08 11:16:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649416660000|2022-04-08 11:17:40|33924.87|33924.87|33911.95|33911.95|33924.87|33924.87|33911.95|33911.95|0
1649416700000|2022-04-08 11:18:20|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|33910.17|0
1649416710000|2022-04-08 11:18:30|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649416730000|2022-04-08 11:18:50|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649416800000|2022-04-08 11:20:00|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|33905.87|0
1649416810000|2022-04-08 11:20:10|33918.79|33918.79|33918.79|33918.79|33923.09|33923.09|33918.79|33918.79|0
1649416850000|2022-04-08 11:20:50|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|33922.34|0
1649416870000|2022-04-08 11:21:10|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|33920.56|0
1649416910000|2022-04-08 11:21:50|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649417020000|2022-04-08 11:23:40|33920.56|33920.56|33916.26|33916.26|33920.56|33920.56|33916.26|33916.26|0
1649417030000|2022-04-08 11:23:50|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649417040000|2022-04-08 11:24:00|33903.34|33903.34|33899.03|33899.03|33903.34|33903.34|33899.03|33899.03|0
1649417060000|2022-04-08 11:24:20|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649417130000|2022-04-08 11:25:30|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649417230000|2022-04-08 11:27:10|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|33907.64|0
1649417240000|2022-04-08 11:27:20|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|33903.34|0
1649417260000|2022-04-08 11:27:40|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|33911.95|0
1649417340000|2022-04-08 11:29:00|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|33916.26|0
1649417400000|2022-04-08 11:30:00|33914.48|33914.48|33912.7|33912.7|33914.48|33914.48|33912.7|33912.7|0
1649417440000|2022-04-08 11:30:40|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|33904.09|0
1649417560000|2022-04-08 11:32:40|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|33908.39|0
1649417600000|2022-04-08 11:33:20|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|33921.31|0
1649417630000|2022-04-08 11:33:50|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649417670000|2022-04-08 11:34:30|33923.09|33923.09|33924.87|33924.87|33924.87|33924.87|33923.09|33923.09|0
1649417690000|2022-04-08 11:34:50|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|33919.54|0
1649417710000|2022-04-08 11:35:10|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|33910.92|0
1649417720000|2022-04-08 11:35:20|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|33914.48|0
1649417730000|2022-04-08 11:35:30|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649417740000|2022-04-08 11:35:40|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|33929.18|0
1649417770000|2022-04-08 11:36:10|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649417780000|2022-04-08 11:36:20|33914.21|33914.21|33908.12|33908.12|33914.21|33914.21|33906.34|33906.34|0
1649417800000|2022-04-08 11:36:40|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|33899.51|0
1649417840000|2022-04-08 11:37:20|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|33895.95|0
1649417870000|2022-04-08 11:37:50|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649417880000|2022-04-08 11:38:00|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1649417890000|2022-04-08 11:38:10|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649417920000|2022-04-08 11:38:40|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|33910.65|0
1649417930000|2022-04-08 11:38:50|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|33906.34|0
1649417960000|2022-04-08 11:39:20|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1649418000000|2022-04-08 11:40:00|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1649418020000|2022-04-08 11:40:20|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649418100000|2022-04-08 11:41:40|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|33902.04|0
1649418110000|2022-04-08 11:41:50|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|33897.73|0
1649418120000|2022-04-08 11:42:00|33910.65|33910.65|33912.43|33912.43|33912.43|33912.43|33910.65|33910.65|0
1649418180000|2022-04-08 11:43:00|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|0
1649418250000|2022-04-08 11:44:10|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418310000|2022-04-08 11:45:10|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|33909.15|0
1649418330000|2022-04-08 11:45:30|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418360000|2022-04-08 11:46:00|33909.9|33909.9|33908.12|33908.12|33909.9|33909.9|33908.12|33908.12|0
1649418410000|2022-04-08 11:46:50|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649418420000|2022-04-08 11:47:00|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|33908.12|0
1649418430000|2022-04-08 11:47:10|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|33921.04|0
1649418460000|2022-04-08 11:47:40|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|33916.73|0
1649418510000|2022-04-08 11:48:30|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|33912.43|0
1649418520000|2022-04-08 11:48:40|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|0
1649418530000|2022-04-08 11:48:50|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649418550000|2022-04-08 11:49:10|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|33901.29|0
1649418660000|2022-04-08 11:51:00|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|33909.9|0
1649418670000|2022-04-08 11:51:10|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|33911.68|0
1649418680000|2022-04-08 11:51:20|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|33913.45|0
1649418740000|2022-04-08 11:52:20|33917.01|33917.01|33920.56|33920.56|33920.56|33920.56|33917.01|33917.01|0
1649418760000|2022-04-08 11:52:40|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|0
1649418770000|2022-04-08 11:52:50|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|33942.09|0
1649418810000|2022-04-08 11:53:30|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|33946.4|0
1649418830000|2022-04-08 11:53:50|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|33948.18|0
1649418850000|2022-04-08 11:54:10|33943.87|33943.87|33939.57|33939.57|33943.87|33943.87|33939.57|33939.57|0
1649418880000|2022-04-08 11:54:40|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|33936.01|0
1649418920000|2022-04-08 11:55:20|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|33931.7|0
1649418930000|2022-04-08 11:55:30|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|33927.4|0
1649419030000|2022-04-08 11:57:10|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|33948.93|0
1649419040000|2022-04-08 11:57:20|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419050000|2022-04-08 11:57:30|33951.46|33951.46|33955.77|33955.77|33955.77|33955.77|33951.46|33951.46|0
1649419090000|2022-04-08 11:58:10|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|33942.85|0
1649419190000|2022-04-08 11:59:50|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419240000|2022-04-08 12:00:40|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419250000|2022-04-08 12:00:50|33948.93|33948.93|33947.15|33947.15|33948.93|33948.93|33947.15|33947.15|0
1649419260000|2022-04-08 12:01:00|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419320000|2022-04-08 12:02:00|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649419330000|2022-04-08 12:02:10|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649419410000|2022-04-08 12:03:30|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649419420000|2022-04-08 12:03:40|33961.85|33961.85|33970.46|33970.46|33970.46|33970.46|33961.85|33961.85|0
1649419440000|2022-04-08 12:04:00|33966.16|33966.16|33961.85|33961.85|33966.16|33966.16|33961.85|33961.85|0
1649419470000|2022-04-08 12:04:30|33963.63|33963.63|33966.16|33966.16|33966.16|33966.16|33963.63|33963.63|0
1649419530000|2022-04-08 12:05:30|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|33961.85|0
1649419570000|2022-04-08 12:06:10|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|33970.46|0
1649419580000|2022-04-08 12:06:20|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|33979.08|0
1649419710000|2022-04-08 12:08:30|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|33974.77|0
1649419730000|2022-04-08 12:08:50|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1649419740000|2022-04-08 12:09:00|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649419760000|2022-04-08 12:09:20|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|0
1649419770000|2022-04-08 12:09:30|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|33958.3|0
1649419790000|2022-04-08 12:09:50|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|0
1649419890000|2022-04-08 12:11:30|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|0
1649419920000|2022-04-08 12:12:00|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|33975.52|0
1649419930000|2022-04-08 12:12:10|33979.83|33979.83|33975.52|33975.52|33979.83|33979.83|33975.52|33975.52|0
1649419940000|2022-04-08 12:12:20|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|33971.21|0
1649419950000|2022-04-08 12:12:30|33974.77|33974.77|33977.3|33977.3|33977.3|33977.3|33972.99|33972.99|0
1649420050000|2022-04-08 12:14:10|33972.99|33972.99|33968.69|33968.69|33972.99|33972.99|33968.69|33968.69|0
1649420090000|2022-04-08 12:14:50|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420240000|2022-04-08 12:17:20|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|33972.99|0
1649420270000|2022-04-08 12:17:50|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649420280000|2022-04-08 12:18:00|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420320000|2022-04-08 12:18:40|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|33962.6|0
1649420340000|2022-04-08 12:19:00|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|33966.91|0
1649420350000|2022-04-08 12:19:10|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|33968.69|0
1649420390000|2022-04-08 12:19:50|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|33964.38|0
1649420430000|2022-04-08 12:20:30|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|33960.07|0
1649420440000|2022-04-08 12:20:40|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1649420450000|2022-04-08 12:20:50|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|0
1649420560000|2022-04-08 12:22:40|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|33947.15|0
1649420570000|2022-04-08 12:22:50|33951.46|33951.46|33947.15|33947.15|33951.46|33951.46|33947.15|33947.15|0
1649420630000|2022-04-08 12:23:50|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|0
1649420670000|2022-04-08 12:24:30|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649420750000|2022-04-08 12:25:50|33958.3|33958.3|33953.99|33953.99|33958.3|33958.3|33953.99|33953.99|0
1649420790000|2022-04-08 12:26:30|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649420820000|2022-04-08 12:27:00|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1649420830000|2022-04-08 12:27:10|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|0
1649420900000|2022-04-08 12:28:20|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|33959.32|0
1649420950000|2022-04-08 12:29:10|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|33955.01|0
1649421000000|2022-04-08 12:30:00|33950.71|33950.71|33946.4|33946.4|33950.71|33950.71|33946.4|33946.4|0
1649421020000|2022-04-08 12:30:20|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|0
1649421100000|2022-04-08 12:31:40|33959.32|33959.32|33961.1|33961.1|33961.1|33961.1|33959.32|33959.32|0
1649421150000|2022-04-08 12:32:30|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|0
1649421280000|2022-04-08 12:34:40|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|0
1649421300000|2022-04-08 12:35:00|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|33969.71|0
1649421310000|2022-04-08 12:35:10|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|33965.4|0
1649421340000|2022-04-08 12:35:40|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|0
1649421410000|2022-04-08 12:36:50|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|33986.94|0
1649421430000|2022-04-08 12:37:10|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|33991.24|0
1649421450000|2022-04-08 12:37:30|33999.86|33999.86|33986.94|33986.94|33999.86|33999.86|33986.94|33986.94|0
1649421510000|2022-04-08 12:38:30|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|33982.63|0
1649421520000|2022-04-08 12:38:40|33978.32|33978.32|33978.32|33978.32|33978.32|33978.32|33974.02|33974.02|0
1649421530000|2022-04-08 12:38:50|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|33974.02|0
1649421550000|2022-04-08 12:39:10|33968.69|33968.69|33953.99|33953.99|33968.69|33968.69|33953.99|33953.99|0
1649421560000|2022-04-08 12:39:20|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|33949.68|0
1649421570000|2022-04-08 12:39:30|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|33953.99|0
1649421590000|2022-04-08 12:39:50|33952.21|33952.21|33935.74|33935.74|33952.21|33952.21|33935.74|33935.74|0
1649421600000|2022-04-08 12:40:00|33948.66|33948.66|33946.88|33946.88|33952.96|33952.96|33946.88|33946.88|0
1649421630000|2022-04-08 12:40:30|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|33950.43|0
1649421720000|2022-04-08 12:42:00|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|33952.21|0
1649421750000|2022-04-08 12:42:30|33953.99|33953.99|33952.21|33952.21|33953.99|33953.99|33952.21|33952.21|0
1649421780000|2022-04-08 12:43:00|33982.36|33982.36|33990.97|33990.97|33990.97|33990.97|33982.36|33982.36|0
1649421800000|2022-04-08 12:43:20|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1649421820000|2022-04-08 12:43:40|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649421910000|2022-04-08 12:45:10|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649421950000|2022-04-08 12:45:50|33984.13|33984.13|33979.83|33979.83|33984.13|33984.13|33979.83|33979.83|0
1649421990000|2022-04-08 12:46:30|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|0
1649422000000|2022-04-08 12:46:40|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649422080000|2022-04-08 12:48:00|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649422090000|2022-04-08 12:48:10|34001.36|34001.36|33997.05|33997.05|34001.36|34001.36|33997.05|33997.05|0
1649422260000|2022-04-08 12:51:00|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|34001.36|0
1649422270000|2022-04-08 12:51:10|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649422280000|2022-04-08 12:51:20|33992.75|33992.75|33988.44|33988.44|33992.75|33992.75|33988.44|33988.44|0
1649422300000|2022-04-08 12:51:40|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|33984.13|0
1649422400000|2022-04-08 12:53:20|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|33992.75|0
1649422410000|2022-04-08 12:53:30|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649422420000|2022-04-08 12:53:40|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|0
1649422430000|2022-04-08 12:53:50|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649422470000|2022-04-08 12:54:30|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1649422550000|2022-04-08 12:55:50|33982.36|33982.36|33990.97|33990.97|33990.97|33990.97|33982.36|33982.36|0
1649422560000|2022-04-08 12:56:00|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|33995.28|0
1649422630000|2022-04-08 12:57:10|33999.58|33999.58|33987.42|33987.42|33999.58|33999.58|33987.42|33987.42|0
1649422640000|2022-04-08 12:57:20|33985.64|33985.64|33979.55|33979.55|33985.64|33985.64|33973.47|33973.47|0
1649422650000|2022-04-08 12:57:30|33975.25|33975.25|33979.55|33979.55|33979.55|33979.55|33975.25|33975.25|0
1649422680000|2022-04-08 12:58:00|33964.86|33964.86|33976|33976|33976|33976|33963.08|33963.08|0
1649422720000|2022-04-08 12:58:40|33967.39|33967.39|33963.08|33963.08|33967.39|33967.39|33963.08|33963.08|0
1649422730000|2022-04-08 12:58:50|33954.47|33954.47|33958.77|33958.77|33958.77|33958.77|33954.47|33954.47|0
1649422740000|2022-04-08 12:59:00|33954.47|33954.47|33946.61|33946.61|33954.47|33954.47|33946.61|33946.61|0
1649422750000|2022-04-08 12:59:10|33944.83|33944.83|33940.52|33940.52|33944.83|33944.83|33940.52|33940.52|0
1649422760000|2022-04-08 12:59:20|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|0
1649422800000|2022-04-08 13:00:00|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|33937.99|0
1649422830000|2022-04-08 13:00:30|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|33939.77|0
1649422860000|2022-04-08 13:01:00|33934.44|33934.44|33930.13|33930.13|33934.44|33934.44|33930.13|33930.13|0
1649422870000|2022-04-08 13:01:10|33938.75|33938.75|33930.13|33930.13|33938.75|33938.75|33930.13|33930.13|0
1649422880000|2022-04-08 13:01:20|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|33938.75|0
1649422910000|2022-04-08 13:01:50|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|0
1649422950000|2022-04-08 13:02:30|33949.14|33949.14|33947.36|33947.36|33949.14|33949.14|33947.36|33947.36|0
1649422960000|2022-04-08 13:02:40|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|0
1649422970000|2022-04-08 13:02:50|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|0
1649423020000|2022-04-08 13:03:40|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|33943.05|0
1649423040000|2022-04-08 13:04:00|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|0
1649423050000|2022-04-08 13:04:10|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|0
1649423080000|2022-04-08 13:04:40|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|33936.22|0
1649423090000|2022-04-08 13:04:50|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|0
1649423100000|2022-04-08 13:05:00|33928.36|33928.36|33931.91|33931.91|33931.91|33931.91|33928.36|33928.36|0
1649423110000|2022-04-08 13:05:10|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|33940.52|0
1649423160000|2022-04-08 13:06:00|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|33931.91|0
1649423180000|2022-04-08 13:06:20|33933.69|33933.69|33940.52|33940.52|33940.52|33940.52|33933.69|33933.69|0
1649423200000|2022-04-08 13:06:40|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|33942.3|0
1649423220000|2022-04-08 13:07:00|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|0
1649423230000|2022-04-08 13:07:10|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|33935.47|0
1649423240000|2022-04-08 13:07:20|33939.77|33939.77|33944.08|33944.08|33944.08|33944.08|33939.77|33939.77|0
1649423270000|2022-04-08 13:07:50|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|33945.86|0
1649423460000|2022-04-08 13:11:00|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|0
1649423480000|2022-04-08 13:11:20|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|33951.94|0
1649423530000|2022-04-08 13:12:10|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|33953.72|0
1649423570000|2022-04-08 13:12:50|33958.02|33958.02|33950.91|33950.91|33958.02|33958.02|33950.91|33950.91|0
1649423580000|2022-04-08 13:13:00|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649423610000|2022-04-08 13:13:30|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649423630000|2022-04-08 13:13:50|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|33944.83|0
1649423640000|2022-04-08 13:14:00|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|0
1649423710000|2022-04-08 13:15:10|33953.44|33953.44|33957.75|33957.75|33957.75|33957.75|33953.44|33953.44|0
1649423760000|2022-04-08 13:16:00|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|0
1649423830000|2022-04-08 13:17:10|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|0
1649423850000|2022-04-08 13:17:30|33948.38|33948.38|33944.08|33944.08|33948.38|33948.38|33944.08|33944.08|0
1649423870000|2022-04-08 13:17:50|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649423900000|2022-04-08 13:18:20|33944.08|33944.08|33948.38|33948.38|33948.38|33948.38|33944.08|33944.08|0
1649423960000|2022-04-08 13:19:20|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649424020000|2022-04-08 13:20:20|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424030000|2022-04-08 13:20:30|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|0
1649424050000|2022-04-08 13:20:50|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424200000|2022-04-08 13:23:20|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649424210000|2022-04-08 13:23:30|33948.38|33948.38|33944.08|33944.08|33948.38|33948.38|33939.77|33939.77|0
1649424260000|2022-04-08 13:24:20|33948.38|33948.38|33952.69|33952.69|33952.69|33952.69|33948.38|33948.38|0
1649424300000|2022-04-08 13:25:00|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|33948.38|0
1649424310000|2022-04-08 13:25:10|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|33950.16|0
1649424340000|2022-04-08 13:25:40|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1649424360000|2022-04-08 13:26:00|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|0
1649424410000|2022-04-08 13:26:50|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|0
1649424450000|2022-04-08 13:27:30|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|33958.77|0
1649424480000|2022-04-08 13:28:00|33957|33957|33961.3|33961.3|33961.3|33961.3|33952.69|33952.69|0
1649424510000|2022-04-08 13:28:30|33957|33957|33961.3|33961.3|33961.3|33961.3|33957|33957|0
1649424580000|2022-04-08 13:29:40|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33965.61|33965.61|0
1649424590000|2022-04-08 13:29:50|33987.14|33987.14|34043.13|34043.13|34043.13|34043.13|33987.14|33987.14|0
1649424600000|2022-04-08 13:30:00|34046.68|34046.68|34048.46|34048.46|34061.38|34061.38|34038.82|34038.82|0
1649424610000|2022-04-08 13:30:10|34050.24|34050.24|34060.63|34060.63|34060.63|34060.63|34050.24|34050.24|0
1649424620000|2022-04-08 13:30:20|34064.93|34064.93|34030.48|34030.48|34064.93|34064.93|34026.17|34026.17|0
1649424630000|2022-04-08 13:30:30|34013.25|34013.25|34031.98|34031.98|34040.6|34040.6|34006.15|34006.15|0
1649424640000|2022-04-08 13:30:40|34033.76|34033.76|34050.24|34050.24|34050.24|34050.24|34033.76|34033.76|0
1649424650000|2022-04-08 13:30:50|34045.93|34045.93|34038.07|34038.07|34050.24|34050.24|34038.07|34038.07|0
1649424660000|2022-04-08 13:31:00|34029.46|34029.46|34050.24|34050.24|34050.24|34050.24|34025.15|34025.15|0
1649424670000|2022-04-08 13:31:10|34063.16|34063.16|34054.54|34054.54|34063.16|34063.16|34054.54|34054.54|0
1649424680000|2022-04-08 13:31:20|34050.24|34050.24|34050.24|34050.24|34052.01|34052.01|34050.24|34050.24|0
1649424690000|2022-04-08 13:31:30|34045.93|34045.93|34041.62|34041.62|34045.93|34045.93|34041.62|34041.62|0
1649424710000|2022-04-08 13:31:50|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|0
1649424720000|2022-04-08 13:32:00|34028.7|34028.7|34033.01|34033.01|34037.32|34037.32|34028.7|34028.7|0
1649424740000|2022-04-08 13:32:20|34037.32|34037.32|34024.4|34024.4|34041.62|34041.62|34024.4|34024.4|0
1649424750000|2022-04-08 13:32:30|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|34020.09|0
1649424760000|2022-04-08 13:32:40|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|0
1649424770000|2022-04-08 13:32:50|34035.54|34035.54|34035.54|34035.54|34044.15|34044.15|34035.54|34035.54|0
1649424780000|2022-04-08 13:33:00|34039.85|34039.85|34048.46|34048.46|34048.46|34048.46|34035.54|34035.54|0
1649424790000|2022-04-08 13:33:10|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|0
1649424800000|2022-04-08 13:33:20|34061.38|34061.38|34048.46|34048.46|34061.38|34061.38|34048.46|34048.46|0
1649424810000|2022-04-08 13:33:30|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|34057.07|0
1649424820000|2022-04-08 13:33:40|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|34060.63|0
1649424830000|2022-04-08 13:33:50|34052.01|34052.01|34050.24|34050.24|34052.01|34052.01|34050.24|34050.24|0
1649424840000|2022-04-08 13:34:00|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|0
1649424850000|2022-04-08 13:34:10|34037.32|34037.32|34041.62|34041.62|34050.24|34050.24|34033.01|34033.01|0
1649424860000|2022-04-08 13:34:20|34043.4|34043.4|34041.62|34041.62|34043.4|34043.4|34041.62|34041.62|0
1649424870000|2022-04-08 13:34:30|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|34045.93|0
1649424900000|2022-04-08 13:35:00|34050.24|34050.24|34064.93|34064.93|34064.93|34064.93|34050.24|34050.24|0
1649424910000|2022-04-08 13:35:10|34059.6|34059.6|34069.99|34069.99|34071.77|34071.77|34059.6|34059.6|0
1649424920000|2022-04-08 13:35:20|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|0
1649424930000|2022-04-08 13:35:30|34071.77|34071.77|34071.77|34071.77|34073.55|34073.55|34069.99|34069.99|0
1649424940000|2022-04-08 13:35:40|34063.16|34063.16|34059.6|34059.6|34063.16|34063.16|34059.6|34059.6|0
1649424950000|2022-04-08 13:35:50|34057.82|34057.82|34057.82|34057.82|34059.6|34059.6|34057.82|34057.82|0
1649424970000|2022-04-08 13:36:10|34062.13|34062.13|34062.13|34062.13|34062.13|34062.13|34049.21|34049.21|0
1649424980000|2022-04-08 13:36:20|34060.35|34060.35|34066.44|34066.44|34066.44|34066.44|34060.35|34060.35|0
1649425000000|2022-04-08 13:36:40|34057.82|34057.82|34064.66|34064.66|34064.66|34064.66|34051.74|34051.74|0
1649425010000|2022-04-08 13:36:50|34060.35|34060.35|34062.13|34062.13|34062.13|34062.13|34057.82|34057.82|0
1649425020000|2022-04-08 13:37:00|34063.91|34063.91|34062.13|34062.13|34063.91|34063.91|34053.52|34053.52|0
1649425030000|2022-04-08 13:37:10|34053.52|34053.52|34070.74|34070.74|34070.74|34070.74|34053.52|34053.52|0
1649425040000|2022-04-08 13:37:20|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|34068.97|0
1649425050000|2022-04-08 13:37:30|34073.27|34073.27|34081.13|34081.13|34081.13|34081.13|34073.27|34073.27|0
1649425060000|2022-04-08 13:37:40|34072.52|34072.52|34068.21|34068.21|34072.52|34072.52|34068.21|34068.21|0
1649425070000|2022-04-08 13:37:50|34072.52|34072.52|34070.74|34070.74|34072.52|34072.52|34070.74|34070.74|0
1649425080000|2022-04-08 13:38:00|34062.13|34062.13|34066.44|34066.44|34066.44|34066.44|34057.82|34057.82|0
1649425090000|2022-04-08 13:38:10|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|34070.74|0
1649425100000|2022-04-08 13:38:20|34066.44|34066.44|34062.13|34062.13|34066.44|34066.44|34053.52|34053.52|0
1649425110000|2022-04-08 13:38:30|34049.21|34049.21|34043.13|34043.13|34049.21|34049.21|34040.6|34040.6|0
1649425120000|2022-04-08 13:38:40|34041.35|34041.35|34028.43|34028.43|34041.35|34041.35|34028.43|34028.43|0
1649425130000|2022-04-08 13:38:50|34024.12|34024.12|34024.12|34024.12|34028.43|34028.43|34024.12|34024.12|0
1649425140000|2022-04-08 13:39:00|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|0
1649425150000|2022-04-08 13:39:10|34027.68|34027.68|34017.29|34017.29|34027.68|34027.68|34017.29|34017.29|0
1649425160000|2022-04-08 13:39:20|34012.98|34012.98|34021.59|34021.59|34021.59|34021.59|34012.98|34012.98|0
1649425180000|2022-04-08 13:39:40|34012.98|34012.98|34012.98|34012.98|34012.98|34012.98|34008.68|34008.68|0
1649425200000|2022-04-08 13:40:00|34017.29|34017.29|34004.37|34004.37|34017.29|34017.29|34004.37|34004.37|0
1649425210000|2022-04-08 13:40:10|33991.45|33991.45|34030.21|34030.21|34030.21|34030.21|33991.45|33991.45|0
1649425220000|2022-04-08 13:40:20|34031.98|34031.98|34042.37|34042.37|34042.37|34042.37|34031.98|34031.98|0
1649425230000|2022-04-08 13:40:30|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|34046.68|0
1649425250000|2022-04-08 13:40:50|34048.46|34048.46|34057.07|34057.07|34061.38|34061.38|34048.46|34048.46|0
1649425260000|2022-04-08 13:41:00|34065.68|34065.68|34057.07|34057.07|34065.68|34065.68|34052.77|34052.77|0
1649425290000|2022-04-08 13:41:30|34069.99|34069.99|34076.07|34076.07|34076.07|34076.07|34069.99|34069.99|0
1649425310000|2022-04-08 13:41:50|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|0
1649425320000|2022-04-08 13:42:00|34075.32|34075.32|34066.71|34066.71|34075.32|34075.32|34066.71|34066.71|0
1649425340000|2022-04-08 13:42:20|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|0
1649425350000|2022-04-08 13:42:30|34066.71|34066.71|34062.4|34062.4|34066.71|34066.71|34062.4|34062.4|0
1649425370000|2022-04-08 13:42:50|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|34058.1|0
1649425380000|2022-04-08 13:43:00|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|34053.79|0
1649425400000|2022-04-08 13:43:20|34049.48|34049.48|34045.18|34045.18|34049.48|34049.48|34045.18|34045.18|0
1649425410000|2022-04-08 13:43:30|34043.4|34043.4|34034.79|34034.79|34043.4|34043.4|34034.79|34034.79|0
1649425440000|2022-04-08 13:44:00|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|34039.09|0
1649425450000|2022-04-08 13:44:10|34034.79|34034.79|34030.48|34030.48|34034.79|34034.79|34030.48|34030.48|0
1649425460000|2022-04-08 13:44:20|34026.17|34026.17|34011.48|34011.48|34026.17|34026.17|34011.48|34011.48|0
1649425470000|2022-04-08 13:44:30|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|0
1649425480000|2022-04-08 13:44:40|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649425490000|2022-04-08 13:44:50|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|0
1649425510000|2022-04-08 13:45:10|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425520000|2022-04-08 13:45:20|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425530000|2022-04-08 13:45:30|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649425550000|2022-04-08 13:45:50|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425560000|2022-04-08 13:46:00|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|0
1649425570000|2022-04-08 13:46:10|34011.48|34011.48|34002.86|34002.86|34011.48|34011.48|34002.86|34002.86|0
1649425590000|2022-04-08 13:46:30|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425610000|2022-04-08 13:46:50|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425630000|2022-04-08 13:47:10|34011.48|34011.48|34005.39|34005.39|34011.48|34011.48|34005.39|34005.39|0
1649425660000|2022-04-08 13:47:40|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|0
1649425680000|2022-04-08 13:48:00|34009.7|34009.7|34005.39|34005.39|34009.7|34009.7|34005.39|34005.39|0
1649425700000|2022-04-08 13:48:20|34001.09|34001.09|34005.39|34005.39|34005.39|34005.39|34001.09|34001.09|0
1649425710000|2022-04-08 13:48:30|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|0
1649425740000|2022-04-08 13:49:00|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|0
1649425770000|2022-04-08 13:49:30|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|34014.01|0
1649425780000|2022-04-08 13:49:40|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|34009.7|0
1649425800000|2022-04-08 13:50:00|34014.01|34014.01|34015.78|34015.78|34015.78|34015.78|34014.01|34014.01|0
1649425810000|2022-04-08 13:50:10|34007.17|34007.17|34002.86|34002.86|34011.48|34011.48|34002.86|34002.86|0
1649425830000|2022-04-08 13:50:30|34007.17|34007.17|34002.86|34002.86|34015.78|34015.78|34002.86|34002.86|0
1649425840000|2022-04-08 13:50:40|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425860000|2022-04-08 13:51:00|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649425870000|2022-04-08 13:51:10|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|0
1649425880000|2022-04-08 13:51:20|34008.95|34008.95|34015.78|34015.78|34015.78|34015.78|34007.17|34007.17|0
1649425890000|2022-04-08 13:51:30|34012.23|34012.23|34007.92|34007.92|34012.23|34012.23|34007.92|34007.92|0
1649425900000|2022-04-08 13:51:40|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|34012.23|0
1649425910000|2022-04-08 13:51:50|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|34016.54|0
1649425920000|2022-04-08 13:52:00|34020.84|34020.84|34020.84|34020.84|34025.15|34025.15|34020.84|34020.84|0
1649425930000|2022-04-08 13:52:10|34016.54|34016.54|34026.93|34026.93|34026.93|34026.93|34016.54|34016.54|0
1649425940000|2022-04-08 13:52:20|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|34022.62|0
1649425950000|2022-04-08 13:52:30|34009.7|34009.7|34001.09|34001.09|34009.7|34009.7|34001.09|34001.09|0
1649425980000|2022-04-08 13:53:00|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649425990000|2022-04-08 13:53:10|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426000000|2022-04-08 13:53:20|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|34002.86|0
1649426020000|2022-04-08 13:53:40|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|34015.78|0
1649426040000|2022-04-08 13:54:00|34011.48|34011.48|34007.17|34007.17|34011.48|34011.48|34007.17|34007.17|0
1649426050000|2022-04-08 13:54:10|34002.86|34002.86|34007.17|34007.17|34007.17|34007.17|34002.86|34002.86|0
1649426060000|2022-04-08 13:54:20|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426070000|2022-04-08 13:54:30|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|34013.25|0
1649426080000|2022-04-08 13:54:40|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|34008.95|0
1649426090000|2022-04-08 13:54:50|34004.64|34004.64|34000.34|34000.34|34004.64|34004.64|34000.34|34000.34|0
1649426100000|2022-04-08 13:55:00|33996.03|33996.03|34007.17|34007.17|34007.17|34007.17|33996.03|33996.03|0
1649426110000|2022-04-08 13:55:10|34002.86|34002.86|34005.39|34005.39|34005.39|34005.39|34001.09|34001.09|0
1649426120000|2022-04-08 13:55:20|34007.17|34007.17|34007.17|34007.17|34007.17|34007.17|33998.56|33998.56|0
1649426130000|2022-04-08 13:55:30|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|34011.48|0
1649426160000|2022-04-08 13:56:00|34015.78|34015.78|34020.09|34020.09|34020.09|34020.09|34015.78|34015.78|0
1649426200000|2022-04-08 13:56:40|34023.64|34023.64|34025.42|34025.42|34025.42|34025.42|34023.64|34023.64|0
1649426230000|2022-04-08 13:57:10|34021.12|34021.12|34016.81|34016.81|34021.12|34021.12|34016.81|34016.81|0
1649426240000|2022-04-08 13:57:20|34008.2|34008.2|34012.5|34012.5|34012.5|34012.5|34008.2|34008.2|0
1649426260000|2022-04-08 13:57:40|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|0
1649426270000|2022-04-08 13:57:50|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|34006.42|0
1649426280000|2022-04-08 13:58:00|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|0
1649426290000|2022-04-08 13:58:10|33997.81|33997.81|34008.2|34008.2|34008.2|34008.2|33997.81|33997.81|0
1649426310000|2022-04-08 13:58:30|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|0
1649426320000|2022-04-08 13:58:40|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|34008.2|0
1649426330000|2022-04-08 13:58:50|34009.97|34009.97|34018.59|34018.59|34018.59|34018.59|34009.97|34009.97|0
1649426340000|2022-04-08 13:59:00|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|34022.89|0
1649426350000|2022-04-08 13:59:10|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|0
1649426360000|2022-04-08 13:59:20|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426370000|2022-04-08 13:59:30|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|0
1649426380000|2022-04-08 13:59:40|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426390000|2022-04-08 13:59:50|34033.28|34033.28|34024.67|34024.67|34033.28|34033.28|34024.67|34024.67|0
1649426400000|2022-04-08 14:00:00|34022.89|34022.89|34035.81|34035.81|34035.81|34035.81|34012.5|34012.5|0
1649426410000|2022-04-08 14:00:10|34040.12|34040.12|34046.2|34046.2|34050.51|34050.51|34031.51|34031.51|0
1649426420000|2022-04-08 14:00:20|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|34041.9|0
1649426430000|2022-04-08 14:00:30|34046.2|34046.2|34054.82|34054.82|34054.82|34054.82|34046.2|34046.2|0
1649426440000|2022-04-08 14:00:40|34050.51|34050.51|34058.37|34058.37|34058.37|34058.37|34050.51|34050.51|0
1649426460000|2022-04-08 14:01:00|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649426470000|2022-04-08 14:01:10|34060.9|34060.9|34050.51|34050.51|34060.9|34060.9|34050.51|34050.51|0
1649426480000|2022-04-08 14:01:20|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|0
1649426490000|2022-04-08 14:01:30|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649426500000|2022-04-08 14:01:40|34059.12|34059.12|34076.35|34076.35|34076.35|34076.35|34059.12|34059.12|0
1649426510000|2022-04-08 14:01:50|34080.65|34080.65|34067.73|34067.73|34080.65|34080.65|34067.73|34067.73|0
1649426520000|2022-04-08 14:02:00|34063.43|34063.43|34059.12|34059.12|34063.43|34063.43|34059.12|34059.12|0
1649426530000|2022-04-08 14:02:10|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649426540000|2022-04-08 14:02:20|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1649426550000|2022-04-08 14:02:30|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649426570000|2022-04-08 14:02:50|34064.45|34064.45|34068.76|34068.76|34068.76|34068.76|34064.45|34064.45|0
1649426580000|2022-04-08 14:03:00|34064.45|34064.45|34062.68|34062.68|34064.45|34064.45|34062.68|34062.68|0
1649426620000|2022-04-08 14:03:40|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|0
1649426640000|2022-04-08 14:04:00|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1649426660000|2022-04-08 14:04:20|34052.29|34052.29|34056.59|34056.59|34056.59|34056.59|34052.29|34052.29|0
1649426670000|2022-04-08 14:04:30|34058.37|34058.37|34049.76|34049.76|34058.37|34058.37|34049.76|34049.76|0
1649426680000|2022-04-08 14:04:40|34037.59|34037.59|34037.59|34037.59|34041.9|34041.9|34037.59|34037.59|0
1649426690000|2022-04-08 14:04:50|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|0
1649426720000|2022-04-08 14:05:20|34037.59|34037.59|34033.28|34033.28|34037.59|34037.59|34028.98|34028.98|0
1649426730000|2022-04-08 14:05:30|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|34035.06|0
1649426740000|2022-04-08 14:05:40|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|0
1649426780000|2022-04-08 14:06:20|34033.28|34033.28|34041.9|34041.9|34041.9|34041.9|34033.28|34033.28|0
1649426790000|2022-04-08 14:06:30|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649426820000|2022-04-08 14:07:00|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|0
1649426860000|2022-04-08 14:07:40|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1649426880000|2022-04-08 14:08:00|34058.37|34058.37|34073.07|34073.07|34077.37|34077.37|34058.37|34058.37|0
1649426900000|2022-04-08 14:08:20|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|0
1649426930000|2022-04-08 14:08:50|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|34073.07|0
1649426940000|2022-04-08 14:09:00|34071.29|34071.29|34079.9|34079.9|34079.9|34079.9|34071.29|34071.29|0
1649426950000|2022-04-08 14:09:10|34078.12|34078.12|34076.35|34076.35|34078.12|34078.12|34076.35|34076.35|0
1649426990000|2022-04-08 14:09:50|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649427000000|2022-04-08 14:10:00|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|0
1649427030000|2022-04-08 14:10:30|34076.35|34076.35|34067.73|34067.73|34076.35|34076.35|34067.73|34067.73|0
1649427040000|2022-04-08 14:10:40|34076.35|34076.35|34080.65|34080.65|34080.65|34080.65|34076.35|34076.35|0
1649427050000|2022-04-08 14:10:50|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1649427060000|2022-04-08 14:11:00|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|0
1649427070000|2022-04-08 14:11:10|34091.8|34091.8|34083.18|34083.18|34096.1|34096.1|34083.18|34083.18|0
1649427090000|2022-04-08 14:11:30|34087.49|34087.49|34083.18|34083.18|34087.49|34087.49|34083.18|34083.18|0
1649427110000|2022-04-08 14:11:50|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|0
1649427130000|2022-04-08 14:12:10|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|34083.18|0
1649427150000|2022-04-08 14:12:30|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|0
1649427180000|2022-04-08 14:13:00|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|34077.1|0
1649427190000|2022-04-08 14:13:10|34072.79|34072.79|34077.1|34077.1|34077.1|34077.1|34072.79|34072.79|0
1649427200000|2022-04-08 14:13:20|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|0
1649427220000|2022-04-08 14:13:40|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|34098.63|0
1649427240000|2022-04-08 14:14:00|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|0
1649427250000|2022-04-08 14:14:10|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|34113.33|0
1649427260000|2022-04-08 14:14:20|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|0
1649427310000|2022-04-08 14:15:10|34110.8|34110.8|34106.49|34106.49|34110.8|34110.8|34106.49|34106.49|0
1649427350000|2022-04-08 14:15:50|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|0
1649427360000|2022-04-08 14:16:00|34100.41|34100.41|34096.85|34096.85|34100.41|34100.41|34096.85|34096.85|0
1649427380000|2022-04-08 14:16:20|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|34104.72|0
1649427420000|2022-04-08 14:17:00|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|34100.41|0
1649427440000|2022-04-08 14:17:20|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|34096.1|0
1649427500000|2022-04-08 14:18:20|34099.66|34099.66|34095.35|34095.35|34099.66|34099.66|34095.35|34095.35|0
1649427520000|2022-04-08 14:18:40|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|0
1649427530000|2022-04-08 14:18:50|34098.63|34098.63|34094.33|34094.33|34098.63|34098.63|34094.33|34094.33|0
1649427550000|2022-04-08 14:19:10|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|34097.88|0
1649427580000|2022-04-08 14:19:40|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|34106.49|0
1649427590000|2022-04-08 14:19:50|34102.19|34102.19|34106.49|34106.49|34106.49|34106.49|34102.19|34102.19|0
1649427630000|2022-04-08 14:20:30|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|34102.19|0
1649427640000|2022-04-08 14:20:40|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|0
1649427670000|2022-04-08 14:21:10|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|0
1649427690000|2022-04-08 14:21:30|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|34103.96|0
1649427700000|2022-04-08 14:21:40|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|0
1649427710000|2022-04-08 14:21:50|34108.27|34108.27|34103.96|34103.96|34108.27|34108.27|34103.96|34103.96|0
1649427720000|2022-04-08 14:22:00|34102.19|34102.19|34097.88|34097.88|34102.19|34102.19|34097.88|34097.88|0
1649427730000|2022-04-08 14:22:10|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1649427740000|2022-04-08 14:22:20|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|0
1649427770000|2022-04-08 14:22:50|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|0
1649427790000|2022-04-08 14:23:10|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|0
1649427800000|2022-04-08 14:23:20|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427810000|2022-04-08 14:23:30|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|0
1649427830000|2022-04-08 14:23:50|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427840000|2022-04-08 14:24:00|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|0
1649427890000|2022-04-08 14:24:50|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1649427900000|2022-04-08 14:25:00|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34080.65|34080.65|0
1649427920000|2022-04-08 14:25:20|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649427960000|2022-04-08 14:26:00|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649427970000|2022-04-08 14:26:10|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649427980000|2022-04-08 14:26:20|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649428020000|2022-04-08 14:27:00|34088.52|34088.52|34090.29|34090.29|34090.29|34090.29|34088.52|34088.52|0
1649428030000|2022-04-08 14:27:10|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|34085.99|0
1649428050000|2022-04-08 14:27:30|34084.21|34084.21|34060.9|34060.9|34084.21|34084.21|34060.9|34060.9|0
1649428090000|2022-04-08 14:28:10|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|0
1649428100000|2022-04-08 14:28:20|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|34054.82|0
1649428110000|2022-04-08 14:28:30|34041.9|34041.9|34050.51|34050.51|34050.51|34050.51|34041.9|34041.9|0
1649428130000|2022-04-08 14:28:50|34052.29|34052.29|34056.59|34056.59|34056.59|34056.59|34052.29|34052.29|0
1649428170000|2022-04-08 14:29:30|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|0
1649428190000|2022-04-08 14:29:50|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649428260000|2022-04-08 14:31:00|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1649428270000|2022-04-08 14:31:10|34065.21|34065.21|34056.59|34056.59|34065.21|34065.21|34056.59|34056.59|0
1649428290000|2022-04-08 14:31:30|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|0
1649428310000|2022-04-08 14:31:50|34069.51|34069.51|34067.73|34067.73|34069.51|34069.51|34067.73|34067.73|0
1649428340000|2022-04-08 14:32:20|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|0
1649428380000|2022-04-08 14:33:00|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|0
1649428390000|2022-04-08 14:33:10|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|0
1649428410000|2022-04-08 14:33:30|34103.96|34103.96|34099.66|34099.66|34108.27|34108.27|34099.66|34099.66|0
1649428420000|2022-04-08 14:33:40|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|34095.35|0
1649428440000|2022-04-08 14:34:00|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649428450000|2022-04-08 14:34:10|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|0
1649428480000|2022-04-08 14:34:40|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649428530000|2022-04-08 14:35:30|34105.74|34105.74|34107.52|34107.52|34107.52|34107.52|34105.74|34105.74|0
1649428540000|2022-04-08 14:35:40|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649428570000|2022-04-08 14:36:10|34104.99|34104.99|34113.6|34113.6|34113.6|34113.6|34104.99|34104.99|0
1649428580000|2022-04-08 14:36:20|34109.3|34109.3|34104.99|34104.99|34109.3|34109.3|34104.99|34104.99|0
1649428590000|2022-04-08 14:36:30|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|34100.68|0
1649428600000|2022-04-08 14:36:40|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|34104.99|0
1649428620000|2022-04-08 14:37:00|34100.68|34100.68|34102.46|34102.46|34102.46|34102.46|34100.68|34100.68|0
1649428650000|2022-04-08 14:37:30|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|0
1649428660000|2022-04-08 14:37:40|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649428680000|2022-04-08 14:38:00|34108.54|34108.54|34112.85|34112.85|34112.85|34112.85|34108.54|34108.54|0
1649428690000|2022-04-08 14:38:10|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|0
1649428720000|2022-04-08 14:38:40|34104.24|34104.24|34112.85|34112.85|34112.85|34112.85|34104.24|34104.24|0
1649428730000|2022-04-08 14:38:50|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|34108.54|0
1649428740000|2022-04-08 14:39:00|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|0
1649428770000|2022-04-08 14:39:30|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|0
1649428780000|2022-04-08 14:39:40|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|34115.38|0
1649428790000|2022-04-08 14:39:50|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|34113.6|0
1649428800000|2022-04-08 14:40:00|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|0
1649428820000|2022-04-08 14:40:20|34109.3|34109.3|34103.21|34103.21|34109.3|34109.3|34103.21|34103.21|0
1649428850000|2022-04-08 14:40:50|34098.91|34098.91|34084.21|34084.21|34098.91|34098.91|34084.21|34084.21|0
1649428860000|2022-04-08 14:41:00|34088.52|34088.52|34092.82|34092.82|34092.82|34092.82|34088.52|34088.52|0
1649428890000|2022-04-08 14:41:30|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1649428930000|2022-04-08 14:42:10|34094.6|34094.6|34088.52|34088.52|34094.6|34094.6|34088.52|34088.52|0
1649428980000|2022-04-08 14:43:00|34084.21|34084.21|34088.52|34088.52|34088.52|34088.52|34084.21|34084.21|0
1649428990000|2022-04-08 14:43:10|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|34092.82|0
1649429000000|2022-04-08 14:43:20|34094.6|34094.6|34084.21|34084.21|34094.6|34094.6|34084.21|34084.21|0
1649429030000|2022-04-08 14:43:50|34082.43|34082.43|34092.82|34092.82|34092.82|34092.82|34082.43|34082.43|0
1649429050000|2022-04-08 14:44:10|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649429060000|2022-04-08 14:44:20|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|0
1649429070000|2022-04-08 14:44:30|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649429090000|2022-04-08 14:44:50|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1649429100000|2022-04-08 14:45:00|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649429110000|2022-04-08 14:45:10|34111.82|34111.82|34111.82|34111.82|34116.13|34116.13|34111.82|34111.82|0
1649429120000|2022-04-08 14:45:20|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1649429130000|2022-04-08 14:45:30|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|34111.82|0
1649429170000|2022-04-08 14:46:10|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|0
1649429180000|2022-04-08 14:46:20|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|34122.21|0
1649429190000|2022-04-08 14:46:30|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|0
1649429220000|2022-04-08 14:47:00|34130.08|34130.08|34140.47|34140.47|34144.77|34144.77|34130.08|34130.08|0
1649429230000|2022-04-08 14:47:10|34136.16|34136.16|34136.16|34136.16|34140.47|34140.47|34136.16|34136.16|0
1649429280000|2022-04-08 14:48:00|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|0
1649429340000|2022-04-08 14:49:00|34139.44|34139.44|34129.8|34129.8|34139.44|34139.44|34128.03|34128.03|0
1649429350000|2022-04-08 14:49:10|34124.47|34124.47|34099.59|34099.59|34124.47|34124.47|34089.2|34089.2|0
1649429360000|2022-04-08 14:49:20|34088.93|34088.93|34107.72|34107.72|34107.72|34107.72|34079.29|34079.29|0
1649429370000|2022-04-08 14:49:30|34109.5|34109.5|34093.51|34093.51|34111.28|34111.28|34093.51|34093.51|0
1649429380000|2022-04-08 14:49:40|34098.84|34098.84|34112.78|34112.78|34112.78|34112.78|34098.84|34098.84|0
1649429390000|2022-04-08 14:49:50|34107.45|34107.45|34115.31|34115.31|34115.31|34115.31|34107.45|34107.45|0
1649429400000|2022-04-08 14:50:00|34120.64|34120.64|34117.09|34117.09|34130.28|34130.28|34113.53|34113.53|0
1649429410000|2022-04-08 14:50:10|34118.87|34118.87|34123.17|34123.17|34124.95|34124.95|34118.87|34118.87|0
1649429420000|2022-04-08 14:50:20|34117.84|34117.84|34111.01|34111.01|34117.84|34117.84|34102.12|34102.12|0
1649429430000|2022-04-08 14:50:30|34112.78|34112.78|34112.78|34112.78|34112.78|34112.78|34111.01|34111.01|0
1649429450000|2022-04-08 14:50:50|34111.01|34111.01|34098.84|34098.84|34111.01|34111.01|34093.51|34093.51|0
1649429460000|2022-04-08 14:51:00|34100.62|34100.62|34104.92|34104.92|34104.92|34104.92|34100.62|34100.62|0
1649429470000|2022-04-08 14:51:10|34109.23|34109.23|34121.67|34121.67|34121.67|34121.67|34109.23|34109.23|0
1649429490000|2022-04-08 14:51:30|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|34117.36|0
1649429500000|2022-04-08 14:51:40|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1649429520000|2022-04-08 14:52:00|34119.89|34119.89|34118.11|34118.11|34119.89|34119.89|34118.11|34118.11|0
1649429530000|2022-04-08 14:52:10|34126.73|34126.73|34133.08|34133.08|34133.08|34133.08|34122.42|34122.42|0
1649429540000|2022-04-08 14:52:20|34146|34146|34146|34146|34146|34146|34146|34146|0
1649429550000|2022-04-08 14:52:30|34141.7|34141.7|34132.81|34132.81|34141.7|34141.7|34131.03|34131.03|0
1649429560000|2022-04-08 14:52:40|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|0
1649429570000|2022-04-08 14:52:50|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|34140.67|0
1649429590000|2022-04-08 14:53:10|34128.5|34128.5|34134.59|34134.59|34136.37|34136.37|34128.5|34128.5|0
1649429600000|2022-04-08 14:53:20|34131.03|34131.03|34134.59|34134.59|34134.59|34134.59|34131.03|34131.03|0
1649429610000|2022-04-08 14:53:30|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|0
1649429630000|2022-04-08 14:53:50|34151.81|34151.81|34152.57|34152.57|34156.12|34156.12|34150.79|34150.79|0
1649429640000|2022-04-08 14:54:00|34156.12|34156.12|34174.37|34174.37|34174.37|34174.37|34156.12|34156.12|0
1649429680000|2022-04-08 14:54:40|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|0
1649429700000|2022-04-08 14:55:00|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|34185.03|0
1649429710000|2022-04-08 14:55:10|34193.65|34193.65|34193.65|34193.65|34197.95|34197.95|34193.65|34193.65|0
1649429720000|2022-04-08 14:55:20|34197.95|34197.95|34206.57|34206.57|34206.57|34206.57|34197.95|34197.95|0
1649429730000|2022-04-08 14:55:30|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|0
1649429750000|2022-04-08 14:55:50|34216.96|34216.96|34212.65|34212.65|34216.96|34216.96|34212.65|34212.65|0
1649429760000|2022-04-08 14:56:00|34216.21|34216.21|34222.29|34222.29|34222.29|34222.29|34216.21|34216.21|0
1649429770000|2022-04-08 14:56:10|34205.54|34205.54|34201.24|34201.24|34205.54|34205.54|34199.46|34199.46|0
1649429790000|2022-04-08 14:56:30|34196.93|34196.93|34191.6|34191.6|34202.26|34202.26|34191.6|34191.6|0
1649429800000|2022-04-08 14:56:40|34196.93|34196.93|34207.32|34207.32|34211.63|34211.63|34194.4|34194.4|0
1649429810000|2022-04-08 14:56:50|34198.71|34198.71|34198.71|34198.71|34198.71|34198.71|34194.4|34194.4|0
1649429820000|2022-04-08 14:57:00|34211.63|34211.63|34215.93|34215.93|34215.93|34215.93|34211.63|34211.63|0
1649429830000|2022-04-08 14:57:10|34211.63|34211.63|34203.01|34203.01|34211.63|34211.63|34203.01|34203.01|0
1649429840000|2022-04-08 14:57:20|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|34207.32|0
1649429850000|2022-04-08 14:57:30|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|34211.63|0
1649429870000|2022-04-08 14:57:50|34213.4|34213.4|34205.54|34205.54|34213.4|34213.4|34205.54|34205.54|0
1649429890000|2022-04-08 14:58:10|34209.1|34209.1|34192.35|34192.35|34209.1|34209.1|34188.04|34188.04|0
1649429900000|2022-04-08 14:58:20|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|0
1649429910000|2022-04-08 14:58:30|34186.27|34186.27|34181.96|34181.96|34186.27|34186.27|34181.96|34181.96|0
1649429930000|2022-04-08 14:58:50|34172.32|34172.32|34175.88|34175.88|34175.88|34175.88|34170.54|34170.54|0
1649429940000|2022-04-08 14:59:00|34177.65|34177.65|34191.6|34191.6|34191.6|34191.6|34177.65|34177.65|0
1649429950000|2022-04-08 14:59:10|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|34187.29|0
1649429970000|2022-04-08 14:59:30|34178.68|34178.68|34171.09|34171.09|34178.68|34178.68|34163.23|34163.23|0
1649429980000|2022-04-08 14:59:40|34184.01|34184.01|34188.32|34188.32|34188.32|34188.32|34179.7|34179.7|0
1649429990000|2022-04-08 14:59:50|34192.62|34192.62|34201.24|34201.24|34201.24|34201.24|34188.32|34188.32|0
1649430000000|2022-04-08 15:00:00|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|0
1649430020000|2022-04-08 15:00:20|34201.24|34201.24|34196.93|34196.93|34201.24|34201.24|34196.93|34196.93|0
1649430030000|2022-04-08 15:00:30|34192.62|34192.62|34202.26|34202.26|34202.26|34202.26|34192.62|34192.62|0
1649430050000|2022-04-08 15:00:50|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|34197.95|0
1649430060000|2022-04-08 15:01:00|34202.26|34202.26|34210.87|34210.87|34210.87|34210.87|34202.26|34202.26|0
1649430070000|2022-04-08 15:01:10|34215.18|34215.18|34205.54|34205.54|34215.18|34215.18|34205.54|34205.54|0
1649430090000|2022-04-08 15:01:30|34209.85|34209.85|34214.15|34214.15|34214.15|34214.15|34209.85|34209.85|0
1649430100000|2022-04-08 15:01:40|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|34209.85|0
1649430120000|2022-04-08 15:02:00|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|34215.18|0
1649430140000|2022-04-08 15:02:20|34218.73|34218.73|34227.35|34227.35|34227.35|34227.35|34218.73|34218.73|0
1649430150000|2022-04-08 15:02:30|34231.65|34231.65|34235.96|34235.96|34235.96|34235.96|34231.65|34231.65|0
1649430160000|2022-04-08 15:02:40|34227.35|34227.35|34218.73|34218.73|34227.35|34227.35|34218.73|34218.73|0
1649430170000|2022-04-08 15:02:50|34214.43|34214.43|34218.73|34218.73|34218.73|34218.73|34214.43|34214.43|0
1649430190000|2022-04-08 15:03:10|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|34214.43|0
1649430210000|2022-04-08 15:03:30|34227.35|34227.35|34231.65|34231.65|34231.65|34231.65|34227.35|34227.35|0
1649430220000|2022-04-08 15:03:40|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|34223.04|0
1649430240000|2022-04-08 15:04:00|34218.73|34218.73|34202.26|34202.26|34218.73|34218.73|34202.26|34202.26|0
1649430250000|2022-04-08 15:04:10|34206.57|34206.57|34210.87|34210.87|34215.18|34215.18|34206.57|34206.57|0
1649430280000|2022-04-08 15:04:40|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|34202.26|0
1649430290000|2022-04-08 15:04:50|34197.95|34197.95|34189.34|34189.34|34197.95|34197.95|34189.34|34189.34|0
1649430300000|2022-04-08 15:05:00|34193.65|34193.65|34182.51|34182.51|34193.65|34193.65|34182.51|34182.51|0
1649430310000|2022-04-08 15:05:10|34178.2|34178.2|34191.12|34191.12|34191.12|34191.12|34178.2|34178.2|0
1649430330000|2022-04-08 15:05:30|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|34182.51|0
1649430350000|2022-04-08 15:05:50|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|34178.2|0
1649430360000|2022-04-08 15:06:00|34182.51|34182.51|34178.2|34178.2|34186.81|34186.81|34178.2|34178.2|0
1649430400000|2022-04-08 15:06:40|34182.51|34182.51|34184.28|34184.28|34184.28|34184.28|34182.51|34182.51|0
1649430410000|2022-04-08 15:06:50|34179.98|34179.98|34184.28|34184.28|34184.28|34184.28|34179.98|34179.98|0
1649430440000|2022-04-08 15:07:20|34179.98|34179.98|34184.28|34184.28|34184.28|34184.28|34179.98|34179.98|0
1649430460000|2022-04-08 15:07:40|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|34188.59|0
1649430480000|2022-04-08 15:08:00|34192.9|34192.9|34208.34|34208.34|34208.34|34208.34|34192.9|34192.9|0
1649430490000|2022-04-08 15:08:10|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|0
1649430510000|2022-04-08 15:08:30|34208.34|34208.34|34216.96|34216.96|34216.96|34216.96|34208.34|34208.34|0
1649430580000|2022-04-08 15:09:40|34221.26|34221.26|34216.96|34216.96|34221.26|34221.26|34216.96|34216.96|0
1649430590000|2022-04-08 15:09:50|34212.65|34212.65|34216.96|34216.96|34216.96|34216.96|34212.65|34212.65|0
1649430610000|2022-04-08 15:10:10|34225.57|34225.57|34221.26|34221.26|34225.57|34225.57|34221.26|34221.26|0
1649430630000|2022-04-08 15:10:30|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|34225.57|0
1649430650000|2022-04-08 15:10:50|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|0
1649430670000|2022-04-08 15:11:10|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|34212.65|0
1649430680000|2022-04-08 15:11:20|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|34216.96|0
1649430700000|2022-04-08 15:11:40|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|0
1649430710000|2022-04-08 15:11:50|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|34219.76|0
1649430740000|2022-04-08 15:12:20|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|34224.07|0
1649430750000|2022-04-08 15:12:30|34218.73|34218.73|34218.73|34218.73|34218.73|34218.73|34216.96|34216.96|0
1649430780000|2022-04-08 15:13:00|34214.43|34214.43|34210.12|34210.12|34214.43|34214.43|34210.12|34210.12|0
1649430810000|2022-04-08 15:13:30|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|0
1649430830000|2022-04-08 15:13:50|34200.48|34200.48|34196.18|34196.18|34200.48|34200.48|34196.18|34196.18|0
1649430840000|2022-04-08 15:14:00|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|34204.79|0
1649430850000|2022-04-08 15:14:10|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|34209.1|0
1649430860000|2022-04-08 15:14:20|34214.43|34214.43|34201.24|34201.24|34214.43|34214.43|34201.24|34201.24|0
1649430870000|2022-04-08 15:14:30|34203.01|34203.01|34209.85|34209.85|34209.85|34209.85|34201.24|34201.24|0
1649430880000|2022-04-08 15:14:40|34199.46|34199.46|34201.24|34201.24|34201.24|34201.24|34199.46|34199.46|0
1649430890000|2022-04-08 15:14:50|34203.01|34203.01|34197.68|34197.68|34203.01|34203.01|34197.68|34197.68|0
1649430900000|2022-04-08 15:15:00|34199.46|34199.46|34206.57|34206.57|34206.57|34206.57|34199.46|34199.46|0
1649430910000|2022-04-08 15:15:10|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|34208.34|0
1649430920000|2022-04-08 15:15:20|34204.79|34204.79|34215.93|34215.93|34217.71|34217.71|34204.79|34204.79|0
1649430930000|2022-04-08 15:15:30|34219.49|34219.49|34223.79|34223.79|34223.79|34223.79|34219.49|34219.49|0
1649430940000|2022-04-08 15:15:40|34216.68|34216.68|34228.85|34228.85|34228.85|34228.85|34216.68|34216.68|0
1649430980000|2022-04-08 15:16:20|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|34232.41|0
1649430990000|2022-04-08 15:16:30|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|34234.18|0
1649431000000|2022-04-08 15:16:40|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|34229.88|0
1649431040000|2022-04-08 15:17:20|34220.99|34220.99|34218.46|34218.46|34222.77|34222.77|34218.46|34218.46|0
1649431060000|2022-04-08 15:17:40|34222.77|34222.77|34227.07|34227.07|34227.07|34227.07|34222.77|34222.77|0
1649431070000|2022-04-08 15:17:50|34231.38|34231.38|34230.63|34230.63|34231.38|34231.38|34227.07|34227.07|0
1649431080000|2022-04-08 15:18:00|34225.3|34225.3|34227.07|34227.07|34227.07|34227.07|34225.3|34225.3|0
1649431110000|2022-04-08 15:18:30|34232.41|34232.41|34228.1|34228.1|34232.41|34232.41|34228.1|34228.1|0
1649431130000|2022-04-08 15:18:50|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|34236.71|0
1649431160000|2022-04-08 15:19:20|34234.94|34234.94|34238.49|34238.49|34238.49|34238.49|34234.94|34234.94|0
1649431180000|2022-04-08 15:19:40|34240.27|34240.27|34244.57|34244.57|34244.57|34244.57|34240.27|34240.27|0
1649431190000|2022-04-08 15:19:50|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|34240.27|0
1649431200000|2022-04-08 15:20:00|34242.04|34242.04|34242.04|34242.04|34242.04|34242.04|34237.74|34237.74|0
1649431210000|2022-04-08 15:20:10|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|34243.82|0
1649431240000|2022-04-08 15:20:40|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|34245.6|0
1649431250000|2022-04-08 15:20:50|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|34247.38|0
1649431260000|2022-04-08 15:21:00|34245.6|34245.6|34247.38|34247.38|34247.38|34247.38|34245.6|34245.6|0
1649431270000|2022-04-08 15:21:10|34243.07|34243.07|34244.85|34244.85|34244.85|34244.85|34243.07|34243.07|0
1649431280000|2022-04-08 15:21:20|34249.15|34249.15|34244.85|34244.85|34249.15|34249.15|34244.85|34244.85|0
1649431290000|2022-04-08 15:21:30|34236.23|34236.23|34244.85|34244.85|34244.85|34244.85|34236.23|34236.23|0
1649431300000|2022-04-08 15:21:40|34249.15|34249.15|34257.77|34257.77|34257.77|34257.77|34249.15|34249.15|0
1649431310000|2022-04-08 15:21:50|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|34255.99|0
1649431320000|2022-04-08 15:22:00|34251.68|34251.68|34257.01|34257.01|34259.54|34259.54|34251.68|34251.68|0
1649431350000|2022-04-08 15:22:30|34258.79|34258.79|34263.1|34263.1|34263.1|34263.1|34258.79|34258.79|0
1649431380000|2022-04-08 15:23:00|34261.32|34261.32|34263.1|34263.1|34263.1|34263.1|34261.32|34261.32|0
1649431390000|2022-04-08 15:23:10|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|34259.54|0
1649431400000|2022-04-08 15:23:20|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|34266.65|0
1649431410000|2022-04-08 15:23:30|34264.87|34264.87|34260.57|34260.57|34264.87|34264.87|34260.57|34260.57|0
1649431420000|2022-04-08 15:23:40|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|34262.35|0
1649431430000|2022-04-08 15:23:50|34266.65|34266.65|34258.04|34258.04|34266.65|34266.65|34258.04|34258.04|0
1649431440000|2022-04-08 15:24:00|34259.82|34259.82|34264.12|34264.12|34264.12|34264.12|34259.82|34259.82|0
1649431450000|2022-04-08 15:24:10|34260.57|34260.57|34264.12|34264.12|34264.12|34264.12|34260.57|34260.57|0
1649431460000|2022-04-08 15:24:20|34262.35|34262.35|34260.57|34260.57|34262.35|34262.35|34260.57|34260.57|0
1649431470000|2022-04-08 15:24:30|34265.9|34265.9|34274.51|34274.51|34274.51|34274.51|34265.9|34265.9|0
1649431480000|2022-04-08 15:24:40|34276.29|34276.29|34274.51|34274.51|34276.29|34276.29|34274.51|34274.51|0
1649431490000|2022-04-08 15:24:50|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|34270.21|0
1649431510000|2022-04-08 15:25:10|34265.9|34265.9|34268.43|34268.43|34268.43|34268.43|34265.9|34265.9|0
1649431520000|2022-04-08 15:25:20|34270.21|34270.21|34271.98|34271.98|34271.98|34271.98|34270.21|34270.21|0
1649431530000|2022-04-08 15:25:30|34276.29|34276.29|34284.9|34284.9|34284.9|34284.9|34274.51|34274.51|0
1649431540000|2022-04-08 15:25:40|34293.52|34293.52|34284.9|34284.9|34293.52|34293.52|34284.9|34284.9|0
1649431550000|2022-04-08 15:25:50|34283.13|34283.13|34289.21|34289.21|34289.21|34289.21|34283.13|34283.13|0
1649431570000|2022-04-08 15:26:10|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|34293.52|0
1649431590000|2022-04-08 15:26:30|34289.21|34289.21|34282.37|34282.37|34289.21|34289.21|34282.37|34282.37|0
1649431600000|2022-04-08 15:26:40|34286.68|34286.68|34278.07|34278.07|34286.68|34286.68|34278.07|34278.07|0
1649431610000|2022-04-08 15:26:50|34273.76|34273.76|34271.98|34271.98|34273.76|34273.76|34271.98|34271.98|0
1649431620000|2022-04-08 15:27:00|34270.21|34270.21|34268.43|34268.43|34276.29|34276.29|34268.43|34268.43|0
1649431630000|2022-04-08 15:27:10|34266.65|34266.65|34266.65|34266.65|34270.96|34270.96|34266.65|34266.65|0
1649431640000|2022-04-08 15:27:20|34262.35|34262.35|34268.43|34268.43|34268.43|34268.43|34262.35|34262.35|0
1649431650000|2022-04-08 15:27:30|34270.21|34270.21|34270.96|34270.96|34270.96|34270.96|34266.65|34266.65|0
1649431660000|2022-04-08 15:27:40|34276.29|34276.29|34271.98|34271.98|34276.29|34276.29|34271.98|34271.98|0
1649431670000|2022-04-08 15:27:50|34267.68|34267.68|34259.82|34259.82|34267.68|34267.68|34255.51|34255.51|0
1649431680000|2022-04-08 15:28:00|34258.04|34258.04|34259.82|34259.82|34259.82|34259.82|34249.43|34249.43|0
1649431690000|2022-04-08 15:28:10|34251.2|34251.2|34247.65|34247.65|34251.2|34251.2|34243.34|34243.34|0
1649431700000|2022-04-08 15:28:20|34243.34|34243.34|34247.65|34247.65|34247.65|34247.65|34243.34|34243.34|0
1649431710000|2022-04-08 15:28:30|34249.43|34249.43|34232.95|34232.95|34251.2|34251.2|34232.95|34232.95|0
1649431720000|2022-04-08 15:28:40|34231.17|34231.17|34225.09|34225.09|34231.17|34231.17|34220.78|34220.78|0
1649431740000|2022-04-08 15:29:00|34220.78|34220.78|34231.17|34231.17|34231.17|34231.17|34212.17|34212.17|0
1649431750000|2022-04-08 15:29:10|34234.73|34234.73|34239.04|34239.04|34239.04|34239.04|34234.73|34234.73|0
1649431760000|2022-04-08 15:29:20|34234.73|34234.73|34214.7|34214.7|34234.73|34234.73|34210.39|34210.39|0
1649431770000|2022-04-08 15:29:30|34212.92|34212.92|34216.48|34216.48|34219.01|34219.01|34212.92|34212.92|0
1649431780000|2022-04-08 15:29:40|34220.78|34220.78|34215.73|34215.73|34222.56|34222.56|34213.95|34213.95|0
1649431790000|2022-04-08 15:29:50|34220.03|34220.03|34249.43|34249.43|34249.43|34249.43|34215.73|34215.73|0
1649661300000|2022-04-11 07:15:00|34176.49|34176.49|34180.04|34180.04|34180.04|34180.04|34174.71|34174.71|0
1649661310000|2022-04-11 07:15:10|34183.6|34183.6|34183.6|34183.6|34183.6|34183.6|34183.6|34183.6|0
1649661320000|2022-04-11 07:15:20|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|0
1649661330000|2022-04-11 07:15:30|34201.58|34201.58|34201.58|34201.58|34201.58|34201.58|34201.58|34201.58|0
1649661340000|2022-04-11 07:15:40|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|0
1649661350000|2022-04-11 07:15:50|34223.11|34223.11|34218.8|34218.8|34223.11|34223.11|34218.8|34218.8|0
1649661360000|2022-04-11 07:16:00|34243.14|34243.14|34237.8|34237.8|34243.14|34243.14|34237.8|34237.8|0
1649661370000|2022-04-11 07:16:10|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|34236.03|0
1649661380000|2022-04-11 07:16:20|34239.58|34239.58|34239.58|34239.58|34239.58|34239.58|34239.58|34239.58|0
1649661400000|2022-04-11 07:16:40|34222.36|34222.36|34210.19|34210.19|34222.36|34222.36|34210.19|34210.19|0
1649661440000|2022-04-11 07:17:20|34201.58|34201.58|34171.43|34171.43|34201.58|34201.58|34171.43|34171.43|0
1649661450000|2022-04-11 07:17:30|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|34180.04|0
1649661460000|2022-04-11 07:17:40|34184.35|34184.35|34180.04|34180.04|34184.35|34184.35|34180.04|34180.04|0
1649661480000|2022-04-11 07:18:00|34181.82|34181.82|34181.82|34181.82|34181.82|34181.82|34181.82|34181.82|0
1649661490000|2022-04-11 07:18:10|34177.51|34177.51|34177.51|34177.51|34177.51|34177.51|34177.51|34177.51|0
1649661520000|2022-04-11 07:18:40|34170.41|34170.41|34127.34|34127.34|34170.41|34170.41|34127.34|34127.34|0
1649661530000|2022-04-11 07:18:50|34135.95|34135.95|34132.4|34132.4|34135.95|34135.95|34132.4|34132.4|0
1649661550000|2022-04-11 07:19:10|34119.48|34119.48|34106.56|34106.56|34119.48|34119.48|34106.56|34106.56|0
1649661560000|2022-04-11 07:19:20|34115.17|34115.17|34119.48|34119.48|34119.48|34119.48|34115.17|34115.17|0
1649661570000|2022-04-11 07:19:30|34114.15|34114.15|34096.92|34096.92|34114.15|34114.15|34088.31|34088.31|0
1649661580000|2022-04-11 07:19:40|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649661590000|2022-04-11 07:19:50|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649661600000|2022-04-11 07:20:00|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649661610000|2022-04-11 07:20:10|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649661620000|2022-04-11 07:20:20|34092.62|34092.62|34084|34084|34092.62|34092.62|34084|34084|0
1649661650000|2022-04-11 07:20:50|34096.92|34096.92|34088.31|34088.31|34105.53|34105.53|34088.31|34088.31|0
1649661670000|2022-04-11 07:21:10|34109.84|34109.84|34121.26|34121.26|34121.26|34121.26|34109.84|34109.84|0
1649661680000|2022-04-11 07:21:20|34134.18|34134.18|34134.18|34134.18|34142.79|34142.79|34134.18|34134.18|0
1649661690000|2022-04-11 07:21:30|34129.87|34129.87|34131.65|34131.65|34131.65|34131.65|34129.87|34129.87|0
1649661730000|2022-04-11 07:22:10|34128.09|34128.09|34123.79|34123.79|34128.09|34128.09|34123.79|34123.79|0
1649661750000|2022-04-11 07:22:30|34132.4|34132.4|34128.84|34128.84|34132.4|34132.4|34128.84|34128.84|0
1649661760000|2022-04-11 07:22:40|34127.07|34127.07|34127.07|34127.07|34127.07|34127.07|34127.07|34127.07|0
1649661770000|2022-04-11 07:22:50|34125.29|34125.29|34119.21|34119.21|34125.29|34125.29|34119.21|34119.21|0
1649661780000|2022-04-11 07:23:00|34117.43|34117.43|34119.21|34119.21|34119.21|34119.21|34117.43|34117.43|0
1649661790000|2022-04-11 07:23:10|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|0
1649661800000|2022-04-11 07:23:20|34113.87|34113.87|34133.9|34133.9|34133.9|34133.9|34113.87|34113.87|0
1649661810000|2022-04-11 07:23:30|34132.13|34132.13|34130.35|34130.35|34133.9|34133.9|34130.35|34130.35|0
1649661820000|2022-04-11 07:23:40|34128.57|34128.57|34126.79|34126.79|34128.57|34128.57|34126.79|34126.79|0
1649661840000|2022-04-11 07:24:00|34123.24|34123.24|34123.24|34123.24|34123.24|34123.24|34123.24|34123.24|0
1649661850000|2022-04-11 07:24:10|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|34144.77|0
1649661870000|2022-04-11 07:24:30|34148.33|34148.33|34156.94|34156.94|34156.94|34156.94|34148.33|34148.33|0
1649661880000|2022-04-11 07:24:40|34144.02|34144.02|34154.41|34154.41|34154.41|34154.41|34144.02|34144.02|0
1649661890000|2022-04-11 07:24:50|34158.72|34158.72|34154.41|34154.41|34158.72|34158.72|34154.41|34154.41|0
1649661900000|2022-04-11 07:25:00|34156.19|34156.19|34169.11|34169.11|34169.11|34169.11|34156.19|34156.19|0
1649661910000|2022-04-11 07:25:10|34174.44|34174.44|34176.22|34176.22|34176.22|34176.22|34174.44|34174.44|0
1649661930000|2022-04-11 07:25:30|34180.52|34180.52|34149.35|34149.35|34184.83|34184.83|34149.35|34149.35|0
1649661940000|2022-04-11 07:25:40|34147.57|34147.57|34151.88|34151.88|34151.88|34151.88|34147.57|34147.57|0
1649661950000|2022-04-11 07:25:50|34150.1|34150.1|34133.63|34133.63|34150.86|34150.86|34133.63|34133.63|0
1649661960000|2022-04-11 07:26:00|34137.94|34137.94|34138.96|34138.96|34164.8|34164.8|34137.94|34137.94|0
1649661970000|2022-04-11 07:26:10|34160.49|34160.49|34147.57|34147.57|34160.49|34160.49|34147.57|34147.57|0
1649661990000|2022-04-11 07:26:30|34151.88|34151.88|34146.82|34146.82|34159.74|34159.74|34146.82|34146.82|0
1649662000000|2022-04-11 07:26:40|34148.6|34148.6|34176.22|34176.22|34176.22|34176.22|34148.6|34148.6|0
1649662020000|2022-04-11 07:27:00|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|34171.91|0
1649662030000|2022-04-11 07:27:10|34163.3|34163.3|34158.99|34158.99|34163.3|34163.3|34158.99|34158.99|0
1649662040000|2022-04-11 07:27:20|34150.38|34150.38|34145.05|34145.05|34150.38|34150.38|34145.05|34145.05|0
1649662060000|2022-04-11 07:27:40|34157.96|34157.96|34159.74|34159.74|34159.74|34159.74|34157.96|34157.96|0
1649662080000|2022-04-11 07:28:00|34164.05|34164.05|34176.22|34176.22|34190.16|34190.16|34164.05|34164.05|0
1649662100000|2022-04-11 07:28:20|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|0
1649662120000|2022-04-11 07:28:40|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1649662150000|2022-04-11 07:29:10|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|0
1649662160000|2022-04-11 07:29:20|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1649662170000|2022-04-11 07:29:30|34168.35|34168.35|34163.02|34163.02|34168.35|34168.35|34163.02|34163.02|0
1649662180000|2022-04-11 07:29:40|34194.95|34194.95|34200|34200|34203.56|34203.56|34194.95|34194.95|0
1649662190000|2022-04-11 07:29:50|34201.78|34201.78|34201.78|34201.78|34201.78|34201.78|34200|34200|0
1649662200000|2022-04-11 07:30:00|34206.09|34206.09|34200.76|34200.76|34206.09|34206.09|34200.76|34200.76|0
1649662230000|2022-04-11 07:30:30|34179.22|34179.22|34167.06|34167.06|34187.84|34187.84|34167.06|34167.06|0
1649662240000|2022-04-11 07:30:40|34165.28|34165.28|34150.58|34150.58|34165.28|34165.28|34146.28|34146.28|0
1649662260000|2022-04-11 07:31:00|34148.81|34148.81|34119.41|34119.41|34150.58|34150.58|34119.41|34119.41|0
1649662270000|2022-04-11 07:31:10|34132.33|34132.33|34132.33|34132.33|34132.33|34132.33|34132.33|34132.33|0
1649662290000|2022-04-11 07:31:30|34130.55|34130.55|34120.16|34120.16|34132.33|34132.33|34120.16|34120.16|0
1649662300000|2022-04-11 07:31:40|34116.61|34116.61|34101.91|34101.91|34116.61|34116.61|34101.91|34101.91|0
1649662310000|2022-04-11 07:31:50|34114.08|34114.08|34113.33|34113.33|34114.08|34114.08|34111.55|34111.55|0
1649662320000|2022-04-11 07:32:00|34115.11|34115.11|34116.88|34116.88|34116.88|34116.88|34115.11|34115.11|0
1649662330000|2022-04-11 07:32:10|34115.11|34115.11|34102.19|34102.19|34115.11|34115.11|34102.19|34102.19|0
1649662340000|2022-04-11 07:32:20|34097.88|34097.88|34090.02|34090.02|34097.88|34097.88|34090.02|34090.02|0
1649662360000|2022-04-11 07:32:40|34088.24|34088.24|34084.69|34084.69|34088.24|34088.24|34076.07|34076.07|0
1649662370000|2022-04-11 07:32:50|34076.07|34076.07|34093.3|34093.3|34093.3|34093.3|34076.07|34076.07|0
1649662380000|2022-04-11 07:33:00|34096.85|34096.85|34096.85|34096.85|34096.85|34096.85|34096.85|34096.85|0
1649662390000|2022-04-11 07:33:10|34089.75|34089.75|34072.52|34072.52|34089.75|34089.75|34055.29|34055.29|0
1649662400000|2022-04-11 07:33:20|34068.21|34068.21|34065.68|34065.68|34074.3|34074.3|34065.68|34065.68|0
1649662410000|2022-04-11 07:33:30|34069.99|34069.99|34069.99|34069.99|34069.99|34069.99|34069.99|34069.99|0
1649662420000|2022-04-11 07:33:40|34075.32|34075.32|34062.4|34062.4|34075.32|34075.32|34062.4|34062.4|0
1649662430000|2022-04-11 07:33:50|34058.85|34058.85|34057.07|34057.07|34058.85|34058.85|34057.07|34057.07|0
1649662440000|2022-04-11 07:34:00|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|0
1649662460000|2022-04-11 07:34:20|34065.68|34065.68|34065.68|34065.68|34065.68|34065.68|34057.07|34057.07|0
1649662480000|2022-04-11 07:34:40|34061.38|34061.38|34065.68|34065.68|34065.68|34065.68|34061.38|34061.38|0
1649662490000|2022-04-11 07:34:50|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|34071.02|0
1649662500000|2022-04-11 07:35:00|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|0
1649662550000|2022-04-11 07:35:50|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|0
1649662560000|2022-04-11 07:36:00|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|0
1649662570000|2022-04-11 07:36:10|34073.82|34073.82|34078.12|34078.12|34078.12|34078.12|34073.82|34073.82|0
1649662600000|2022-04-11 07:36:40|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|34074.57|0
1649662610000|2022-04-11 07:36:50|34065.96|34065.96|34064.18|34064.18|34065.96|34065.96|34064.18|34064.18|0
1649662620000|2022-04-11 07:37:00|34065.96|34065.96|34076.35|34076.35|34076.35|34076.35|34065.96|34065.96|0
1649662640000|2022-04-11 07:37:20|34067.73|34067.73|34069.51|34069.51|34069.51|34069.51|34067.73|34067.73|0
1649662650000|2022-04-11 07:37:30|34056.59|34056.59|34069.51|34069.51|34069.51|34069.51|34056.59|34056.59|0
1649662660000|2022-04-11 07:37:40|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|34065.21|0
1649662670000|2022-04-11 07:37:50|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|34060.9|0
1649662680000|2022-04-11 07:38:00|34065.21|34065.21|34070.54|34070.54|34070.54|34070.54|34065.21|34065.21|0
1649662730000|2022-04-11 07:38:50|34072.31|34072.31|34070.54|34070.54|34072.31|34072.31|34070.54|34070.54|0
1649662750000|2022-04-11 07:39:10|34074.09|34074.09|34091.32|34091.32|34091.32|34091.32|34074.09|34074.09|0
1649662800000|2022-04-11 07:40:00|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|0
1649662810000|2022-04-11 07:40:10|34096.65|34096.65|34092.34|34092.34|34100.96|34100.96|34092.34|34092.34|0
1649662820000|2022-04-11 07:40:20|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34070.81|34070.81|0
1649662840000|2022-04-11 07:40:40|34069.78|34069.78|34078.4|34078.4|34078.4|34078.4|34069.78|34069.78|0
1649662890000|2022-04-11 07:41:30|34071.29|34071.29|34057.62|34057.62|34071.29|34071.29|34054.06|34054.06|0
1649662900000|2022-04-11 07:41:40|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|0
1649662910000|2022-04-11 07:41:50|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|0
1649662920000|2022-04-11 07:42:00|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|0
1649662930000|2022-04-11 07:42:10|34058.37|34058.37|34054.06|34054.06|34058.37|34058.37|34054.06|34054.06|0
1649662950000|2022-04-11 07:42:30|34052.29|34052.29|34060.9|34060.9|34060.9|34060.9|34052.29|34052.29|0
1649662990000|2022-04-11 07:43:10|34081.68|34081.68|34081.68|34081.68|34081.68|34081.68|34081.68|34081.68|0
1649663000000|2022-04-11 07:43:20|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|34077.37|0
1649663060000|2022-04-11 07:44:20|34098.91|34098.91|34102.46|34102.46|34102.46|34102.46|34098.91|34098.91|0
1649663090000|2022-04-11 07:44:50|34115.38|34115.38|34106.77|34106.77|34115.38|34115.38|34106.77|34106.77|0
1649663100000|2022-04-11 07:45:00|34102.46|34102.46|34102.46|34102.46|34102.46|34102.46|34102.46|34102.46|0
1649663120000|2022-04-11 07:45:20|34096.38|34096.38|34094.6|34094.6|34096.38|34096.38|34094.6|34094.6|0
1649663130000|2022-04-11 07:45:30|34060.15|34060.15|34077.37|34077.37|34077.37|34077.37|34060.15|34060.15|0
1649663140000|2022-04-11 07:45:40|34081.68|34081.68|34085.23|34085.23|34085.23|34085.23|34081.68|34081.68|0
1649663180000|2022-04-11 07:46:20|34076.62|34076.62|34072.31|34072.31|34076.62|34076.62|34072.31|34072.31|0
1649663210000|2022-04-11 07:46:50|34076.62|34076.62|34086.26|34086.26|34086.26|34086.26|34076.62|34076.62|0
1649663260000|2022-04-11 07:47:40|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|0
1649663270000|2022-04-11 07:47:50|34086.26|34086.26|34090.57|34090.57|34090.57|34090.57|34086.26|34086.26|0
1649663280000|2022-04-11 07:48:00|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1649663290000|2022-04-11 07:48:10|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|0
1649663320000|2022-04-11 07:48:40|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649663340000|2022-04-11 07:49:00|34094.87|34094.87|34093.09|34093.09|34094.87|34094.87|34093.09|34093.09|0
1649663390000|2022-04-11 07:49:50|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649663410000|2022-04-11 07:50:10|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|0
1649663420000|2022-04-11 07:50:20|34091.32|34091.32|34106.77|34106.77|34106.77|34106.77|34087.76|34087.76|0
1649663440000|2022-04-11 07:50:40|34103.21|34103.21|34080.65|34080.65|34103.21|34103.21|34080.65|34080.65|0
1649663450000|2022-04-11 07:50:50|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|34078.88|0
1649663470000|2022-04-11 07:51:10|34075.32|34075.32|34071.02|34071.02|34075.32|34075.32|34066.71|34066.71|0
1649663490000|2022-04-11 07:51:30|34072.79|34072.79|34074.57|34074.57|34074.57|34074.57|34072.79|34072.79|0
1649663520000|2022-04-11 07:52:00|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|34078.12|0
1649663530000|2022-04-11 07:52:10|34079.9|34079.9|34079.9|34079.9|34079.9|34079.9|34079.9|34079.9|0
1649663550000|2022-04-11 07:52:30|34092.82|34092.82|34105.74|34105.74|34105.74|34105.74|34092.82|34092.82|0
1649663630000|2022-04-11 07:53:50|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|34097.13|0
1649663680000|2022-04-11 07:54:40|34118.66|34118.66|34118.66|34118.66|34118.66|34118.66|34118.66|34118.66|0
1649663690000|2022-04-11 07:54:50|34114.35|34114.35|34114.35|34114.35|34114.35|34114.35|34114.35|34114.35|0
1649663710000|2022-04-11 07:55:10|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|0
1649663720000|2022-04-11 07:55:20|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|34108.27|0
1649663760000|2022-04-11 07:56:00|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|0
1649663770000|2022-04-11 07:56:10|34091.04|34091.04|34093.57|34093.57|34095.35|34095.35|34091.04|34091.04|0
1649663780000|2022-04-11 07:56:20|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|0
1649663790000|2022-04-11 07:56:30|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|0
1649663800000|2022-04-11 07:56:40|34085.71|34085.71|34085.71|34085.71|34085.71|34085.71|34085.71|34085.71|0
1649663840000|2022-04-11 07:57:20|34083.94|34083.94|34081.41|34081.41|34083.94|34083.94|34079.63|34079.63|0
1649663870000|2022-04-11 07:57:50|34079.63|34079.63|34079.63|34079.63|34079.63|34079.63|34079.63|34079.63|0
1649663890000|2022-04-11 07:58:10|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|34075.32|0
1649663910000|2022-04-11 07:58:30|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|34073.55|0
1649663950000|2022-04-11 07:59:10|34086.46|34086.46|34086.46|34086.46|34086.46|34086.46|34086.46|34086.46|0
1649663960000|2022-04-11 07:59:20|34077.85|34077.85|34077.85|34077.85|34077.85|34077.85|34077.85|34077.85|0
1649663980000|2022-04-11 07:59:40|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|34081.41|0
1649664020000|2022-04-11 08:00:20|34084.96|34084.96|34086.74|34086.74|34086.74|34086.74|34084.96|34084.96|0
1649664050000|2022-04-11 08:00:50|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|34112.58|0
1649664090000|2022-04-11 08:01:30|34136.91|34136.91|34155.91|34155.91|34155.91|34155.91|34136.91|34136.91|0
1649664100000|2022-04-11 08:01:40|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|34154.14|0
1649664110000|2022-04-11 08:01:50|34145.52|34145.52|34145.52|34145.52|34145.52|34145.52|34145.52|34145.52|0
1649664150000|2022-04-11 08:02:30|34136.91|34136.91|34140.47|34140.47|34140.47|34140.47|34136.91|34136.91|0
1649664170000|2022-04-11 08:02:50|34149.08|34149.08|34144.77|34144.77|34149.08|34149.08|34144.77|34144.77|0
1649664180000|2022-04-11 08:03:00|34136.16|34136.16|34132.6|34132.6|34136.16|34136.16|34132.6|34132.6|0
1649664270000|2022-04-11 08:04:30|34122.21|34122.21|34113.6|34113.6|34139.44|34139.44|34113.6|34113.6|0
1649664280000|2022-04-11 08:04:40|34117.91|34117.91|34111.82|34111.82|34117.91|34117.91|34111.82|34111.82|0
1649664290000|2022-04-11 08:04:50|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1649664300000|2022-04-11 08:05:00|34105.74|34105.74|34105.74|34105.74|34105.74|34105.74|34105.74|34105.74|0
1649664340000|2022-04-11 08:05:40|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|34101.43|0
1649664350000|2022-04-11 08:05:50|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|34103.21|0
1649664360000|2022-04-11 08:06:00|34104.99|34104.99|34128.3|34128.3|34128.3|34128.3|34104.99|34104.99|0
1649664370000|2022-04-11 08:06:10|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|34130.08|0
1649664380000|2022-04-11 08:06:20|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|34126.52|0
1649664390000|2022-04-11 08:06:30|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|34117.91|0
1649664420000|2022-04-11 08:07:00|34130.83|34130.83|34130.83|34130.83|34130.83|34130.83|34130.83|34130.83|0
1649664430000|2022-04-11 08:07:10|34122.21|34122.21|34117.91|34117.91|34122.21|34122.21|34117.91|34117.91|0
1649664440000|2022-04-11 08:07:20|34119.69|34119.69|34115.38|34115.38|34119.69|34119.69|34115.38|34115.38|0
1649664450000|2022-04-11 08:07:30|34111.82|34111.82|34103.21|34103.21|34111.82|34111.82|34103.21|34103.21|0
1649664460000|2022-04-11 08:07:40|34101.43|34101.43|34092.82|34092.82|34101.43|34101.43|34088.52|34088.52|0
1649664480000|2022-04-11 08:08:00|34097.13|34097.13|34105.74|34105.74|34105.74|34105.74|34097.13|34097.13|0
1649664500000|2022-04-11 08:08:20|34110.05|34110.05|34097.13|34097.13|34110.05|34110.05|34097.13|34097.13|0
1649664510000|2022-04-11 08:08:30|34101.43|34101.43|34108.54|34108.54|34112.85|34112.85|34101.43|34101.43|0
1649664540000|2022-04-11 08:09:00|34112.85|34112.85|34112.85|34112.85|34112.85|34112.85|34108.54|34108.54|0
1649664570000|2022-04-11 08:09:30|34108.54|34108.54|34104.24|34104.24|34108.54|34108.54|34104.24|34104.24|0
1649664590000|2022-04-11 08:09:50|34099.93|34099.93|34108.54|34108.54|34108.54|34108.54|34095.62|34095.62|0
1649664600000|2022-04-11 08:10:00|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|34117.16|0
1649664620000|2022-04-11 08:10:20|34121.46|34121.46|34123.24|34123.24|34123.24|34123.24|34121.46|34121.46|0
1649664660000|2022-04-11 08:11:00|34118.93|34118.93|34121.46|34121.46|34123.24|34123.24|34118.93|34118.93|0
1649664710000|2022-04-11 08:11:50|34126.79|34126.79|34131.1|34131.1|34135.41|34135.41|34126.79|34126.79|0
1649664720000|2022-04-11 08:12:00|34132.13|34132.13|34127.82|34127.82|34132.13|34132.13|34127.82|34127.82|0
1649664740000|2022-04-11 08:12:20|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|0
1649664770000|2022-04-11 08:12:50|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|0
1649664790000|2022-04-11 08:13:10|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|0
1649664800000|2022-04-11 08:13:20|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649664850000|2022-04-11 08:14:10|34105.26|34105.26|34105.26|34105.26|34107.04|34107.04|34105.26|34105.26|0
1649664870000|2022-04-11 08:14:30|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|0
1649664880000|2022-04-11 08:14:40|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|0
1649664890000|2022-04-11 08:14:50|34113.87|34113.87|34109.57|34109.57|34113.87|34113.87|34109.57|34109.57|0
1649664920000|2022-04-11 08:15:20|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|34113.87|0
1649664960000|2022-04-11 08:16:00|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|34122.49|0
1649664970000|2022-04-11 08:16:10|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|0
1649664990000|2022-04-11 08:16:30|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|34118.18|0
1649665010000|2022-04-11 08:16:50|34116.4|34116.4|34116.4|34116.4|34116.4|34116.4|34116.4|34116.4|0
1649665030000|2022-04-11 08:17:10|34107.79|34107.79|34103.48|34103.48|34107.79|34107.79|34103.48|34103.48|0
1649665050000|2022-04-11 08:17:30|34107.79|34107.79|34106.01|34106.01|34107.79|34107.79|34106.01|34106.01|0
1649665090000|2022-04-11 08:18:10|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|34107.79|0
1649665100000|2022-04-11 08:18:20|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34102.46|34102.46|0
1649665110000|2022-04-11 08:18:30|34106.01|34106.01|34102.46|34102.46|34106.01|34106.01|34102.46|34102.46|0
1649665130000|2022-04-11 08:18:50|34100.68|34100.68|34098.91|34098.91|34100.68|34100.68|34098.91|34098.91|0
1649665150000|2022-04-11 08:19:10|34090.29|34090.29|34081.68|34081.68|34090.29|34090.29|34081.68|34081.68|0
1649665160000|2022-04-11 08:19:20|34077.37|34077.37|34069.51|34069.51|34077.37|34077.37|34069.51|34069.51|0
1649665170000|2022-04-11 08:19:30|34067.73|34067.73|34076.35|34076.35|34076.35|34076.35|34067.73|34067.73|0
1649665180000|2022-04-11 08:19:40|34079.9|34079.9|34081.68|34081.68|34081.68|34081.68|34079.9|34079.9|0
1649665190000|2022-04-11 08:19:50|34077.37|34077.37|34075.6|34075.6|34077.37|34077.37|34075.6|34075.6|0
1649665200000|2022-04-11 08:20:00|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|34066.98|0
1649665210000|2022-04-11 08:20:10|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|34058.37|0
1649665220000|2022-04-11 08:20:20|34056.59|34056.59|34054.82|34054.82|34056.59|34056.59|34054.82|34054.82|0
1649665280000|2022-04-11 08:21:20|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|34050.51|0
1649665290000|2022-04-11 08:21:30|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|0
1649665320000|2022-04-11 08:22:00|34068.76|34068.76|34060.15|34060.15|34068.76|34068.76|34060.15|34060.15|0
1649665340000|2022-04-11 08:22:20|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|0
1649665470000|2022-04-11 08:24:30|34068.76|34068.76|34070.54|34070.54|34070.54|34070.54|34068.76|34068.76|0
1649665500000|2022-04-11 08:25:00|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|0
1649665510000|2022-04-11 08:25:10|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|0
1649665530000|2022-04-11 08:25:30|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|34054.06|0
1649665580000|2022-04-11 08:26:20|34049.76|34049.76|34032.53|34032.53|34049.76|34049.76|34032.53|34032.53|0
1649665590000|2022-04-11 08:26:30|34041.14|34041.14|34036.84|34036.84|34041.14|34041.14|34036.84|34036.84|0
1649665600000|2022-04-11 08:26:40|34033.28|34033.28|34028.98|34028.98|34033.28|34033.28|34028.98|34028.98|0
1649665610000|2022-04-11 08:26:50|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|34024.67|0
1649665620000|2022-04-11 08:27:00|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|34033.28|0
1649665650000|2022-04-11 08:27:30|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|0
1649665660000|2022-04-11 08:27:40|34020.36|34020.36|34024.67|34024.67|34024.67|34024.67|34020.36|34020.36|0
1649665700000|2022-04-11 08:28:20|34033.28|34033.28|34024.67|34024.67|34033.28|34033.28|34024.67|34024.67|0
1649665780000|2022-04-11 08:29:40|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|34028.98|0
1649665810000|2022-04-11 08:30:10|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|34037.59|0
1649665820000|2022-04-11 08:30:20|34046.2|34046.2|34061.17|34061.17|34061.17|34061.17|34046.2|34046.2|0
1649665870000|2022-04-11 08:31:10|34052.56|34052.56|34052.56|34052.56|34052.56|34052.56|34052.56|34052.56|0
1649665890000|2022-04-11 08:31:30|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1649665910000|2022-04-11 08:31:50|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|0
1649665960000|2022-04-11 08:32:40|34084.48|34084.48|34075.12|34075.12|34084.48|34084.48|34073.34|34073.34|0
1649665980000|2022-04-11 08:33:00|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649666000000|2022-04-11 08:33:20|34086.53|34086.53|34090.84|34090.84|34090.84|34090.84|34086.53|34086.53|0
1649666020000|2022-04-11 08:33:40|34094.39|34094.39|34094.39|34094.39|34094.39|34094.39|34094.39|34094.39|0
1649666050000|2022-04-11 08:34:10|34096.17|34096.17|34116.95|34116.95|34116.95|34116.95|34096.17|34096.17|0
1649666060000|2022-04-11 08:34:20|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|0
1649666080000|2022-04-11 08:34:40|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1649666090000|2022-04-11 08:34:50|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|0
1649666100000|2022-04-11 08:35:00|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|0
1649666110000|2022-04-11 08:35:10|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|0
1649666130000|2022-04-11 08:35:30|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649666200000|2022-04-11 08:36:40|34119.75|34119.75|34119.75|34119.75|34124.06|34124.06|34119.75|34119.75|0
1649666260000|2022-04-11 08:37:40|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649666270000|2022-04-11 08:37:50|34119|34119|34119|34119|34119|34119|34119|34119|0
1649666280000|2022-04-11 08:38:00|34113.67|34113.67|34115.45|34115.45|34115.45|34115.45|34113.67|34113.67|0
1649666290000|2022-04-11 08:38:10|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|0
1649666320000|2022-04-11 08:38:40|34120.5|34120.5|34116.2|34116.2|34120.5|34120.5|34111.89|34111.89|0
1649666360000|2022-04-11 08:39:20|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|0
1649666370000|2022-04-11 08:39:30|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|0
1649666420000|2022-04-11 08:40:20|34119.75|34119.75|34117.98|34117.98|34119.75|34119.75|34117.98|34117.98|0
1649666430000|2022-04-11 08:40:30|34116.2|34116.2|34094.67|34094.67|34116.2|34116.2|34081.75|34081.75|0
1649666450000|2022-04-11 08:40:50|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|0
1649666460000|2022-04-11 08:41:00|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649666500000|2022-04-11 08:41:40|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|0
1649666550000|2022-04-11 08:42:30|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|0
1649666600000|2022-04-11 08:43:20|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|34099.72|0
1649666630000|2022-04-11 08:43:50|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|0
1649666680000|2022-04-11 08:44:40|34105.81|34105.81|34101.5|34101.5|34105.81|34105.81|34101.5|34101.5|0
1649666710000|2022-04-11 08:45:10|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|0
1649666840000|2022-04-11 08:47:20|34111.89|34111.89|34107.59|34107.59|34111.89|34111.89|34107.59|34107.59|0
1649666850000|2022-04-11 08:47:30|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|0
1649666860000|2022-04-11 08:47:40|34107.59|34107.59|34109.36|34109.36|34109.36|34109.36|34107.59|34107.59|0
1649666880000|2022-04-11 08:48:00|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|0
1649666950000|2022-04-11 08:49:10|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1649666990000|2022-04-11 08:49:50|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|0
1649667010000|2022-04-11 08:50:10|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|0
1649667020000|2022-04-11 08:50:20|34111.89|34111.89|34113.67|34113.67|34113.67|34113.67|34111.89|34111.89|0
1649667030000|2022-04-11 08:50:30|34105.06|34105.06|34113.67|34113.67|34113.67|34113.67|34105.06|34105.06|0
1649667060000|2022-04-11 08:51:00|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|34111.89|0
1649667070000|2022-04-11 08:51:10|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|0
1649667080000|2022-04-11 08:51:20|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|0
1649667110000|2022-04-11 08:51:50|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649667160000|2022-04-11 08:52:40|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|0
1649667170000|2022-04-11 08:52:50|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649667240000|2022-04-11 08:54:00|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|0
1649667260000|2022-04-11 08:54:20|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649667270000|2022-04-11 08:54:30|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|0
1649667280000|2022-04-11 08:54:40|34100.75|34100.75|34096.44|34096.44|34100.75|34100.75|34096.44|34096.44|0
1649667290000|2022-04-11 08:54:50|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|0
1649667300000|2022-04-11 08:55:00|34098.97|34098.97|34100.75|34100.75|34100.75|34100.75|34098.97|34098.97|0
1649667340000|2022-04-11 08:55:40|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|0
1649667400000|2022-04-11 08:56:40|34103.28|34103.28|34097.95|34097.95|34103.28|34103.28|34097.95|34097.95|0
1649667410000|2022-04-11 08:56:50|34093.64|34093.64|34085.03|34085.03|34093.64|34093.64|34085.03|34085.03|0
1649667440000|2022-04-11 08:57:20|34097.95|34097.95|34097.95|34097.95|34106.56|34106.56|34097.95|34097.95|0
1649667460000|2022-04-11 08:57:40|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|0
1649667470000|2022-04-11 08:57:50|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|0
1649667480000|2022-04-11 08:58:00|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|0
1649667490000|2022-04-11 08:58:10|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|0
1649667500000|2022-04-11 08:58:20|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|0
1649667510000|2022-04-11 08:58:30|34087.56|34087.56|34091.11|34091.11|34091.11|34091.11|34087.56|34087.56|0
1649667600000|2022-04-11 09:00:00|34082.5|34082.5|34086.8|34086.8|34086.8|34086.8|34082.5|34082.5|0
1649667710000|2022-04-11 09:01:50|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|34091.11|0
1649667790000|2022-04-11 09:03:10|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|0
1649667810000|2022-04-11 09:03:30|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|34093.64|0
1649667860000|2022-04-11 09:04:20|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|34097.95|0
1649667870000|2022-04-11 09:04:30|34106.56|34106.56|34110.87|34110.87|34110.87|34110.87|34106.56|34106.56|0
1649667880000|2022-04-11 09:04:40|34102.25|34102.25|34104.03|34104.03|34104.03|34104.03|34102.25|34102.25|0
1649667890000|2022-04-11 09:04:50|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|34102.25|0
1649667900000|2022-04-11 09:05:00|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|34104.03|0
1649667910000|2022-04-11 09:05:10|34108.34|34108.34|34112.64|34112.64|34112.64|34112.64|34108.34|34108.34|0
1649667920000|2022-04-11 09:05:20|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|0
1649667930000|2022-04-11 09:05:30|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1649667940000|2022-04-11 09:05:40|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|0
1649668010000|2022-04-11 09:06:50|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1649668060000|2022-04-11 09:07:40|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|0
1649668070000|2022-04-11 09:07:50|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|0
1649668080000|2022-04-11 09:08:00|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|0
1649668100000|2022-04-11 09:08:20|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|0
1649668190000|2022-04-11 09:09:50|34111.89|34111.89|34113.67|34113.67|34113.67|34113.67|34111.89|34111.89|0
1649668200000|2022-04-11 09:10:00|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649668210000|2022-04-11 09:10:10|34117.22|34117.22|34119|34119|34119|34119|34117.22|34117.22|0
1649668220000|2022-04-11 09:10:20|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1649668260000|2022-04-11 09:11:00|34119|34119|34119|34119|34119|34119|34119|34119|0
1649668310000|2022-04-11 09:11:50|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1649668350000|2022-04-11 09:12:30|34119|34119|34110.39|34110.39|34119|34119|34110.39|34110.39|0
1649668360000|2022-04-11 09:12:40|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|0
1649668390000|2022-04-11 09:13:10|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|0
1649668400000|2022-04-11 09:13:20|34098.97|34098.97|34100.75|34100.75|34100.75|34100.75|34098.97|34098.97|0
1649668460000|2022-04-11 09:14:20|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649668470000|2022-04-11 09:14:30|34101.5|34101.5|34101.5|34101.5|34105.81|34105.81|34101.5|34101.5|0
1649668480000|2022-04-11 09:14:40|34103.28|34103.28|34098.97|34098.97|34103.28|34103.28|34098.97|34098.97|0
1649668500000|2022-04-11 09:15:00|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|34100.75|0
1649668560000|2022-04-11 09:16:00|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|34098.97|0
1649668590000|2022-04-11 09:16:30|34090.36|34090.36|34077.44|34077.44|34090.36|34090.36|34077.44|34077.44|0
1649668600000|2022-04-11 09:16:40|34073.13|34073.13|34075.66|34075.66|34075.66|34075.66|34073.13|34073.13|0
1649668620000|2022-04-11 09:17:00|34079.97|34079.97|34079.97|34079.97|34079.97|34079.97|34079.97|34079.97|0
1649668650000|2022-04-11 09:17:30|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|0
1649668660000|2022-04-11 09:17:40|34084.28|34084.28|34079.97|34079.97|34084.28|34084.28|34079.97|34079.97|0
1649668710000|2022-04-11 09:18:30|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|0
1649668720000|2022-04-11 09:18:40|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|0
1649668730000|2022-04-11 09:18:50|34067.05|34067.05|34067.05|34067.05|34067.05|34067.05|34067.05|34067.05|0
1649668740000|2022-04-11 09:19:00|34071.36|34071.36|34079.97|34079.97|34079.97|34079.97|34071.36|34071.36|0
1649668760000|2022-04-11 09:19:20|34085.3|34085.3|34093.91|34093.91|34093.91|34093.91|34085.3|34085.3|0
1649668800000|2022-04-11 09:20:00|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|0
1649668830000|2022-04-11 09:20:30|34089.61|34089.61|34085.3|34085.3|34089.61|34089.61|34085.3|34085.3|0
1649668890000|2022-04-11 09:21:30|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|0
1649668900000|2022-04-11 09:21:40|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|0
1649668940000|2022-04-11 09:22:20|34085.3|34085.3|34072.38|34072.38|34085.3|34085.3|34072.38|34072.38|0
1649668950000|2022-04-11 09:22:30|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|0
1649668970000|2022-04-11 09:22:50|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|0
1649668980000|2022-04-11 09:23:00|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|0
1649669070000|2022-04-11 09:24:30|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|0
1649669210000|2022-04-11 09:26:50|34074.91|34074.91|34074.91|34074.91|34074.91|34074.91|34074.91|34074.91|0
1649669230000|2022-04-11 09:27:10|34076.69|34076.69|34068.07|34068.07|34076.69|34076.69|34068.07|34068.07|0
1649669240000|2022-04-11 09:27:20|34063.77|34063.77|34063.77|34063.77|34063.77|34063.77|34063.77|34063.77|0
1649669260000|2022-04-11 09:27:40|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|0
1649669300000|2022-04-11 09:28:20|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|0
1649669350000|2022-04-11 09:29:10|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|0
1649669360000|2022-04-11 09:29:20|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|0
1649669380000|2022-04-11 09:29:40|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|0
1649669430000|2022-04-11 09:30:30|34050.85|34050.85|34063.77|34063.77|34063.77|34063.77|34050.85|34050.85|0
1649669510000|2022-04-11 09:31:50|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|0
1649669580000|2022-04-11 09:33:00|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|34076.69|0
1649669590000|2022-04-11 09:33:10|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|34078.46|0
1649669640000|2022-04-11 09:34:00|34076.69|34076.69|34074.91|34074.91|34076.69|34076.69|34074.91|34074.91|0
1649669710000|2022-04-11 09:35:10|34083.52|34083.52|34083.52|34083.52|34083.52|34083.52|34083.52|34083.52|0
1649669730000|2022-04-11 09:35:30|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|0
1649669760000|2022-04-11 09:36:00|34085.3|34085.3|34085.3|34085.3|34085.3|34085.3|34085.3|34085.3|0
1649669780000|2022-04-11 09:36:20|34087.08|34087.08|34088.85|34088.85|34088.85|34088.85|34087.08|34087.08|0
1649669810000|2022-04-11 09:36:50|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|0
1649669830000|2022-04-11 09:37:10|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|0
1649669860000|2022-04-11 09:37:40|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|0
1649670010000|2022-04-11 09:40:10|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|0
1649670030000|2022-04-11 09:40:30|34103.55|34103.55|34100|34100|34103.55|34103.55|34100|34100|0
1649670070000|2022-04-11 09:41:10|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|0
1649670090000|2022-04-11 09:41:30|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|0
1649670160000|2022-04-11 09:42:40|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649670180000|2022-04-11 09:43:00|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649670210000|2022-04-11 09:43:30|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|0
1649670250000|2022-04-11 09:44:10|34107.86|34107.86|34109.64|34109.64|34111.41|34111.41|34107.86|34107.86|0
1649670260000|2022-04-11 09:44:20|34105.33|34105.33|34109.64|34109.64|34109.64|34109.64|34105.33|34105.33|0
1649670340000|2022-04-11 09:45:40|34105.33|34105.33|34107.11|34107.11|34107.11|34107.11|34105.33|34105.33|0
1649670410000|2022-04-11 09:46:50|34108.88|34108.88|34108.88|34108.88|34114.97|34114.97|34108.88|34108.88|0
1649670420000|2022-04-11 09:47:00|34112.44|34112.44|34093.43|34093.43|34116.74|34116.74|34093.43|34093.43|0
1649670430000|2022-04-11 09:47:10|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|0
1649670460000|2022-04-11 09:47:40|34097.74|34097.74|34095.96|34095.96|34097.74|34097.74|34095.96|34095.96|0
1649670490000|2022-04-11 09:48:10|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|0
1649670580000|2022-04-11 09:49:40|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|34086.33|0
1649670620000|2022-04-11 09:50:20|34096.72|34096.72|34098.49|34098.49|34098.49|34098.49|34096.72|34096.72|0
1649670630000|2022-04-11 09:50:30|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|34102.8|0
1649670710000|2022-04-11 09:51:50|34104.58|34104.58|34106.35|34106.35|34106.35|34106.35|34104.58|34104.58|0
1649670720000|2022-04-11 09:52:00|34108.13|34108.13|34108.13|34108.13|34109.91|34109.91|34108.13|34108.13|0
1649670860000|2022-04-11 09:54:20|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|0
1649670890000|2022-04-11 09:54:50|34125.36|34125.36|34127.13|34127.13|34127.13|34127.13|34125.36|34125.36|0
1649670900000|2022-04-11 09:55:00|34128.91|34128.91|34130.69|34130.69|34130.69|34130.69|34128.91|34128.91|0
1649670920000|2022-04-11 09:55:20|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|0
1649671000000|2022-04-11 09:56:40|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|0
1649671010000|2022-04-11 09:56:50|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|0
1649671020000|2022-04-11 09:57:00|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|0
1649671030000|2022-04-11 09:57:10|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|0
1649671060000|2022-04-11 09:57:40|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649671100000|2022-04-11 09:58:20|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|0
1649671120000|2022-04-11 09:58:40|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649671150000|2022-04-11 09:59:10|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|0
1649671170000|2022-04-11 09:59:30|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649671200000|2022-04-11 10:00:00|34141.83|34141.83|34150.44|34150.44|34150.44|34150.44|34141.83|34141.83|0
1649671220000|2022-04-11 10:00:20|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|0
1649671420000|2022-04-11 10:03:40|34140.05|34140.05|34131.44|34131.44|34144.36|34144.36|34131.44|34131.44|0
1649671450000|2022-04-11 10:04:10|34133.22|34133.22|34137.52|34137.52|34137.52|34137.52|34133.22|34133.22|0
1649671490000|2022-04-11 10:04:50|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|0
1649671520000|2022-04-11 10:05:20|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649671570000|2022-04-11 10:06:10|34128.91|34128.91|34127.13|34127.13|34128.91|34128.91|34127.13|34127.13|0
1649671630000|2022-04-11 10:07:10|34135.75|34135.75|34140.05|34140.05|34140.05|34140.05|34135.75|34135.75|0
1649671640000|2022-04-11 10:07:20|34135.75|34135.75|34122.83|34122.83|34135.75|34135.75|34122.83|34122.83|0
1649671660000|2022-04-11 10:07:40|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649671700000|2022-04-11 10:08:20|34131.44|34131.44|34127.13|34127.13|34131.44|34131.44|34127.13|34127.13|0
1649671760000|2022-04-11 10:09:20|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|0
1649671780000|2022-04-11 10:09:40|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649671800000|2022-04-11 10:10:00|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|0
1649671810000|2022-04-11 10:10:10|34132.47|34132.47|34130.69|34130.69|34132.47|34132.47|34130.69|34130.69|0
1649671840000|2022-04-11 10:10:40|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|0
1649671850000|2022-04-11 10:10:50|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|0
1649671890000|2022-04-11 10:11:30|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|0
1649671900000|2022-04-11 10:11:40|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|0
1649671940000|2022-04-11 10:12:20|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|0
1649671960000|2022-04-11 10:12:40|34114.21|34114.21|34101.3|34101.3|34114.21|34114.21|34101.3|34101.3|0
1649671970000|2022-04-11 10:12:50|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|0
1649672050000|2022-04-11 10:14:10|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|0
1649672060000|2022-04-11 10:14:20|34103.82|34103.82|34102.05|34102.05|34103.82|34103.82|34102.05|34102.05|0
1649672130000|2022-04-11 10:15:30|34089.13|34089.13|34093.43|34093.43|34093.43|34093.43|34089.13|34089.13|0
1649672250000|2022-04-11 10:17:30|34091.66|34091.66|34089.88|34089.88|34091.66|34091.66|34089.88|34089.88|0
1649672350000|2022-04-11 10:19:10|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|34098.49|0
1649672390000|2022-04-11 10:19:50|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|0
1649672460000|2022-04-11 10:21:00|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|0
1649672470000|2022-04-11 10:21:10|34116.74|34116.74|34103.82|34103.82|34116.74|34116.74|34103.82|34103.82|0
1649672480000|2022-04-11 10:21:20|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|34108.13|0
1649672570000|2022-04-11 10:22:50|34112.44|34112.44|34116.74|34116.74|34125.36|34125.36|34112.44|34112.44|0
1649672580000|2022-04-11 10:23:00|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|0
1649672590000|2022-04-11 10:23:10|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649672640000|2022-04-11 10:24:00|34125.36|34125.36|34121.05|34121.05|34125.36|34125.36|34121.05|34121.05|0
1649672760000|2022-04-11 10:26:00|34128.16|34128.16|34132.47|34132.47|34132.47|34132.47|34128.16|34128.16|0
1649672770000|2022-04-11 10:26:10|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|0
1649672790000|2022-04-11 10:26:30|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|0
1649672810000|2022-04-11 10:26:50|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|0
1649672830000|2022-04-11 10:27:10|34122.83|34122.83|34109.91|34109.91|34122.83|34122.83|34109.91|34109.91|0
1649672840000|2022-04-11 10:27:20|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|0
1649672880000|2022-04-11 10:28:00|34109.91|34109.91|34111.69|34111.69|34111.69|34111.69|34109.91|34109.91|0
1649672900000|2022-04-11 10:28:20|34107.38|34107.38|34107.38|34107.38|34107.38|34107.38|34107.38|34107.38|0
1649672910000|2022-04-11 10:28:30|34103.07|34103.07|34099.52|34099.52|34103.07|34103.07|34099.52|34099.52|0
1649673020000|2022-04-11 10:30:20|34090.91|34090.91|34095.21|34095.21|34095.21|34095.21|34090.91|34090.91|0
1649673030000|2022-04-11 10:30:30|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|0
1649673170000|2022-04-11 10:32:50|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|34103.82|0
1649673240000|2022-04-11 10:34:00|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|34099.52|0
1649673260000|2022-04-11 10:34:20|34101.3|34101.3|34105.6|34105.6|34105.6|34105.6|34101.3|34101.3|0
1649673290000|2022-04-11 10:34:50|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|34109.91|0
1649673350000|2022-04-11 10:35:50|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|34114.21|0
1649673360000|2022-04-11 10:36:00|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|0
1649673390000|2022-04-11 10:36:30|34110.66|34110.66|34110.66|34110.66|34110.66|34110.66|34110.66|34110.66|0
1649673410000|2022-04-11 10:36:50|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|34102.05|0
1649673420000|2022-04-11 10:37:00|34106.35|34106.35|34106.35|34106.35|34106.35|34106.35|34106.35|34106.35|0
1649673440000|2022-04-11 10:37:20|34114.97|34114.97|34114.97|34114.97|34114.97|34114.97|34114.97|34114.97|0
1649673470000|2022-04-11 10:37:50|34119.27|34119.27|34122.83|34122.83|34122.83|34122.83|34119.27|34119.27|0
1649673530000|2022-04-11 10:38:50|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|0
1649673680000|2022-04-11 10:41:20|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|34125.36|34125.36|0
1649673830000|2022-04-11 10:43:50|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|0
1649673870000|2022-04-11 10:44:30|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|0
1649673930000|2022-04-11 10:45:30|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649673950000|2022-04-11 10:45:50|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|34125.36|0
1649673980000|2022-04-11 10:46:20|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|0
1649674050000|2022-04-11 10:47:30|34133.97|34133.97|34125.36|34125.36|34133.97|34133.97|34125.36|34125.36|0
1649674060000|2022-04-11 10:47:40|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|34121.05|0
1649674070000|2022-04-11 10:47:50|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|0
1649674080000|2022-04-11 10:48:00|34123.58|34123.58|34123.58|34123.58|34123.58|34123.58|34123.58|34123.58|0
1649674090000|2022-04-11 10:48:10|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|0
1649674100000|2022-04-11 10:48:20|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|0
1649674110000|2022-04-11 10:48:30|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|0
1649674130000|2022-04-11 10:48:50|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|0
1649674160000|2022-04-11 10:49:20|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|34118.52|0
1649674170000|2022-04-11 10:49:30|34116.74|34116.74|34116.74|34116.74|34116.74|34116.74|34116.74|34116.74|0
1649674180000|2022-04-11 10:49:40|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|34112.44|0
1649674220000|2022-04-11 10:50:20|34121.05|34121.05|34114.21|34114.21|34121.05|34121.05|34112.44|34112.44|0
1649674230000|2022-04-11 10:50:30|34122.83|34122.83|34119.27|34119.27|34122.83|34122.83|34119.27|34119.27|0
1649674250000|2022-04-11 10:50:50|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|34122.83|0
1649674420000|2022-04-11 10:53:40|34121.05|34121.05|34129.66|34129.66|34133.97|34133.97|34121.05|34121.05|0
1649674440000|2022-04-11 10:54:00|34125.36|34125.36|34121.05|34121.05|34125.36|34125.36|34121.05|34121.05|0
1649674470000|2022-04-11 10:54:30|34138.28|34138.28|34152.97|34152.97|34152.97|34152.97|34138.28|34138.28|0
1649674510000|2022-04-11 10:55:10|34167.67|34167.67|34171.22|34171.22|34171.22|34171.22|34167.67|34167.67|0
1649674580000|2022-04-11 10:56:20|34173|34173|34173|34173|34173|34173|34173|34173|0
1649674660000|2022-04-11 10:57:40|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|0
1649674690000|2022-04-11 10:58:10|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|34200.62|0
1649674710000|2022-04-11 10:58:30|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|0
1649674780000|2022-04-11 10:59:40|34208.48|34208.48|34225.7|34225.7|34225.7|34225.7|34208.48|34208.48|0
1649674800000|2022-04-11 11:00:00|34234.32|34234.32|34225.7|34225.7|34234.32|34234.32|34225.7|34225.7|0
1649674810000|2022-04-11 11:00:10|34230.01|34230.01|34225.7|34225.7|34230.01|34230.01|34225.7|34225.7|0
1649674820000|2022-04-11 11:00:20|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|0
1649674830000|2022-04-11 11:00:30|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|0
1649674840000|2022-04-11 11:00:40|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|0
1649674850000|2022-04-11 11:00:50|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|0
1649674920000|2022-04-11 11:02:00|34211.01|34211.01|34215.31|34215.31|34215.31|34215.31|34211.01|34211.01|0
1649674960000|2022-04-11 11:02:40|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|0
1649674990000|2022-04-11 11:03:10|34215.31|34215.31|34217.09|34217.09|34217.09|34217.09|34215.31|34215.31|0
1649675010000|2022-04-11 11:03:30|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|0
1649675020000|2022-04-11 11:03:40|34227.48|34227.48|34223.17|34223.17|34227.48|34227.48|34223.17|34223.17|0
1649675080000|2022-04-11 11:04:40|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|0
1649675100000|2022-04-11 11:05:00|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|0
1649675130000|2022-04-11 11:05:30|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|0
1649675180000|2022-04-11 11:06:20|34214.56|34214.56|34214.56|34214.56|34214.56|34214.56|34214.56|34214.56|0
1649675230000|2022-04-11 11:07:10|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|34216.34|0
1649675270000|2022-04-11 11:07:50|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|34233.57|0
1649675280000|2022-04-11 11:08:00|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|0
1649675310000|2022-04-11 11:08:30|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|34228.23|0
1649675320000|2022-04-11 11:08:40|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|34230.01|0
1649675370000|2022-04-11 11:09:30|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|0
1649675460000|2022-04-11 11:11:00|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|0
1649675470000|2022-04-11 11:11:10|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649675480000|2022-04-11 11:11:20|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|0
1649675490000|2022-04-11 11:11:30|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|0
1649675500000|2022-04-11 11:11:40|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|0
1649675510000|2022-04-11 11:11:50|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|34241.15|0
1649675530000|2022-04-11 11:12:10|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|0
1649675570000|2022-04-11 11:12:50|34232.54|34232.54|34228.23|34228.23|34232.54|34232.54|34228.23|34228.23|0
1649675580000|2022-04-11 11:13:00|34223.93|34223.93|34223.93|34223.93|34223.93|34223.93|34223.93|34223.93|0
1649675610000|2022-04-11 11:13:30|34219.62|34219.62|34215.31|34215.31|34219.62|34219.62|34215.31|34215.31|0
1649675620000|2022-04-11 11:13:40|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|0
1649675650000|2022-04-11 11:14:10|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|34221.4|0
1649675680000|2022-04-11 11:14:40|34225.7|34225.7|34212.78|34212.78|34225.7|34225.7|34212.78|34212.78|0
1649675700000|2022-04-11 11:15:00|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|0
1649675720000|2022-04-11 11:15:20|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|0
1649675740000|2022-04-11 11:15:40|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|34209.23|0
1649675750000|2022-04-11 11:15:50|34213.54|34213.54|34213.54|34213.54|34213.54|34213.54|34213.54|34213.54|0
1649675810000|2022-04-11 11:16:50|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|0
1649675820000|2022-04-11 11:17:00|34221.4|34221.4|34223.17|34223.17|34223.17|34223.17|34221.4|34221.4|0
1649675830000|2022-04-11 11:17:10|34227.48|34227.48|34221.4|34221.4|34227.48|34227.48|34221.4|34221.4|0
1649675840000|2022-04-11 11:17:20|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|0
1649675860000|2022-04-11 11:17:40|34227.48|34227.48|34227.48|34227.48|34227.48|34227.48|34227.48|34227.48|0
1649675870000|2022-04-11 11:17:50|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|0
1649675880000|2022-04-11 11:18:00|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|0
1649675890000|2022-04-11 11:18:10|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|0
1649675900000|2022-04-11 11:18:20|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|0
1649675920000|2022-04-11 11:18:40|34246.48|34246.48|34244.71|34244.71|34249.01|34249.01|34240.4|34240.4|0
1649675940000|2022-04-11 11:19:00|34257.63|34257.63|34249.01|34249.01|34257.63|34257.63|34249.01|34249.01|0
1649675960000|2022-04-11 11:19:20|34244.71|34244.71|34240.4|34240.4|34244.71|34244.71|34240.4|34240.4|0
1649675990000|2022-04-11 11:19:50|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|0
1649676020000|2022-04-11 11:20:20|34236.85|34236.85|34232.54|34232.54|34236.85|34236.85|34230.76|34230.76|0
1649676090000|2022-04-11 11:21:30|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|34230.76|0
1649676110000|2022-04-11 11:21:50|34226.46|34226.46|34222.15|34222.15|34226.46|34226.46|34222.15|34222.15|0
1649676120000|2022-04-11 11:22:00|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|0
1649676150000|2022-04-11 11:22:30|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|0
1649676180000|2022-04-11 11:23:00|34238.62|34238.62|34240.4|34240.4|34242.18|34242.18|34238.62|34238.62|0
1649676280000|2022-04-11 11:24:40|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649676290000|2022-04-11 11:24:50|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|34249.01|0
1649676300000|2022-04-11 11:25:00|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649676450000|2022-04-11 11:27:30|34249.01|34249.01|34244.71|34244.71|34249.01|34249.01|34244.71|34244.71|0
1649676530000|2022-04-11 11:28:50|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|34246.48|0
1649676560000|2022-04-11 11:29:20|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|34250.79|0
1649676680000|2022-04-11 11:31:20|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|0
1649676690000|2022-04-11 11:31:30|34256.87|34256.87|34256.87|34256.87|34256.87|34256.87|34256.87|34256.87|0
1649676810000|2022-04-11 11:33:30|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|0
1649676850000|2022-04-11 11:34:10|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|34267.26|0
1649676940000|2022-04-11 11:35:40|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|0
1649676950000|2022-04-11 11:35:50|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|0
1649676980000|2022-04-11 11:36:20|34282.71|34282.71|34294.88|34294.88|34294.88|34294.88|34282.71|34282.71|0
1649677010000|2022-04-11 11:36:50|34296.66|34296.66|34296.66|34296.66|34296.66|34296.66|34296.66|34296.66|0
1649677150000|2022-04-11 11:39:10|34293.1|34293.1|34301.72|34301.72|34301.72|34301.72|34293.1|34293.1|0
1649677170000|2022-04-11 11:39:30|34297.41|34297.41|34301.72|34301.72|34301.72|34301.72|34297.41|34297.41|0
1649677200000|2022-04-11 11:40:00|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|0
1649677220000|2022-04-11 11:40:20|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|0
1649677240000|2022-04-11 11:40:40|34303.49|34303.49|34299.19|34299.19|34303.49|34303.49|34299.19|34299.19|0
1649677250000|2022-04-11 11:40:50|34300.96|34300.96|34303.49|34303.49|34305.27|34305.27|34300.96|34300.96|0
1649677290000|2022-04-11 11:41:30|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|0
1649677330000|2022-04-11 11:42:10|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|0
1649677340000|2022-04-11 11:42:20|34290.57|34290.57|34284.49|34284.49|34290.57|34290.57|34284.49|34284.49|0
1649677370000|2022-04-11 11:42:50|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|0
1649677530000|2022-04-11 11:45:30|34288.8|34288.8|34293.1|34293.1|34293.1|34293.1|34288.8|34288.8|0
1649677550000|2022-04-11 11:45:50|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|34303.49|0
1649677630000|2022-04-11 11:47:10|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|34307.8|0
1649677660000|2022-04-11 11:47:40|34309.58|34309.58|34318.19|34318.19|34318.19|34318.19|34309.58|34309.58|0
1649677730000|2022-04-11 11:48:50|34319.97|34319.97|34319.97|34319.97|34319.97|34319.97|34319.97|34319.97|0
1649677750000|2022-04-11 11:49:10|34328.58|34328.58|34328.58|34328.58|34328.58|34328.58|34328.58|34328.58|0
1649677780000|2022-04-11 11:49:40|34337.19|34337.19|34340.75|34340.75|34340.75|34340.75|34337.19|34337.19|0
1649677800000|2022-04-11 11:50:00|34342.53|34342.53|34342.53|34342.53|34342.53|34342.53|34342.53|34342.53|0
1649677840000|2022-04-11 11:50:40|34338.22|34338.22|34340|34340|34340|34340|34338.22|34338.22|0
1649677860000|2022-04-11 11:51:00|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|34338.22|0
1649677870000|2022-04-11 11:51:10|34325.3|34325.3|34320.99|34320.99|34325.3|34325.3|34320.99|34320.99|0
1649677990000|2022-04-11 11:53:10|34331.38|34331.38|34327.08|34327.08|34331.38|34331.38|34327.08|34327.08|0
1649678040000|2022-04-11 11:54:00|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|0
1649678050000|2022-04-11 11:54:10|34319.22|34319.22|34316.69|34316.69|34319.22|34319.22|34314.91|34314.91|0
1649678130000|2022-04-11 11:55:30|34313.13|34313.13|34303.49|34303.49|34313.13|34313.13|34303.49|34303.49|0
1649678140000|2022-04-11 11:55:40|34299.19|34299.19|34294.88|34294.88|34299.19|34299.19|34294.88|34294.88|0
1649678160000|2022-04-11 11:56:00|34290.57|34290.57|34290.57|34290.57|34294.88|34294.88|34286.27|34286.27|0
1649678170000|2022-04-11 11:56:10|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|0
1649678230000|2022-04-11 11:57:10|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|0
1649678320000|2022-04-11 11:58:40|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|0
1649678360000|2022-04-11 11:59:20|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|0
1649678370000|2022-04-11 11:59:30|34282.71|34282.71|34274.1|34274.1|34282.71|34282.71|34274.1|34274.1|0
1649678400000|2022-04-11 12:00:00|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|34265.49|0
1649678420000|2022-04-11 12:00:20|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|34274.1|0
1649678430000|2022-04-11 12:00:30|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|0
1649678490000|2022-04-11 12:01:30|34281.96|34281.96|34280.18|34280.18|34281.96|34281.96|34280.18|34280.18|0
1649678520000|2022-04-11 12:02:00|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|0
1649678550000|2022-04-11 12:02:30|34297.41|34297.41|34301.72|34301.72|34301.72|34301.72|34297.41|34297.41|0
1649678560000|2022-04-11 12:02:40|34297.41|34297.41|34297.41|34297.41|34297.41|34297.41|34297.41|34297.41|0
1649678700000|2022-04-11 12:05:00|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|34288.8|0
1649678770000|2022-04-11 12:06:10|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|34293.1|0
1649678800000|2022-04-11 12:06:40|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|0
1649678820000|2022-04-11 12:07:00|34290.57|34290.57|34277.65|34277.65|34290.57|34290.57|34277.65|34277.65|0
1649678880000|2022-04-11 12:08:00|34269.04|34269.04|34264.74|34264.74|34269.04|34269.04|34264.74|34264.74|0
1649678890000|2022-04-11 12:08:10|34261.18|34261.18|34256.87|34256.87|34261.18|34261.18|34256.87|34256.87|0
1649678930000|2022-04-11 12:08:50|34252.57|34252.57|34252.57|34252.57|34252.57|34252.57|34252.57|34252.57|0
1649678940000|2022-04-11 12:09:00|34248.26|34248.26|34252.57|34252.57|34252.57|34252.57|34248.26|34248.26|0
1649678990000|2022-04-11 12:09:50|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|34243.96|0
1649679000000|2022-04-11 12:10:00|34242.18|34242.18|34238.62|34238.62|34242.18|34242.18|34238.62|34238.62|0
1649679020000|2022-04-11 12:10:20|34242.93|34242.93|34242.93|34242.93|34242.93|34242.93|34242.93|34242.93|0
1649679050000|2022-04-11 12:10:50|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|0
1649679090000|2022-04-11 12:11:30|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|34251.54|0
1649679190000|2022-04-11 12:13:10|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|34255.1|0
1649679200000|2022-04-11 12:13:20|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649679240000|2022-04-11 12:14:00|34256.87|34256.87|34258.65|34258.65|34258.65|34258.65|34256.87|34256.87|0
1649679250000|2022-04-11 12:14:10|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|0
1649679290000|2022-04-11 12:14:50|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|0
1649679310000|2022-04-11 12:15:10|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|0
1649679410000|2022-04-11 12:16:50|34258.65|34258.65|34245.73|34245.73|34258.65|34258.65|34245.73|34245.73|0
1649679430000|2022-04-11 12:17:10|34250.04|34250.04|34254.35|34254.35|34258.65|34258.65|34250.04|34250.04|0
1649679460000|2022-04-11 12:17:40|34256.12|34256.12|34256.12|34256.12|34256.12|34256.12|34256.12|34256.12|0
1649679710000|2022-04-11 12:21:50|34260.43|34260.43|34260.43|34260.43|34260.43|34260.43|34260.43|34260.43|0
1649679720000|2022-04-11 12:22:00|34264.74|34264.74|34251.82|34251.82|34264.74|34264.74|34251.82|34251.82|0
1649679770000|2022-04-11 12:22:50|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|0
1649679790000|2022-04-11 12:23:10|34251.82|34251.82|34253.59|34253.59|34253.59|34253.59|34251.82|34251.82|0
1649679810000|2022-04-11 12:23:30|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|0
1649679840000|2022-04-11 12:24:00|34253.59|34253.59|34247.51|34247.51|34253.59|34253.59|34247.51|34247.51|0
1649679870000|2022-04-11 12:24:30|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|0
1649679880000|2022-04-11 12:24:40|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|0
1649679900000|2022-04-11 12:25:00|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|34249.29|0
1649679920000|2022-04-11 12:25:20|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|0
1649679950000|2022-04-11 12:25:50|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|34257.9|0
1649679960000|2022-04-11 12:26:00|34259.68|34259.68|34274.37|34274.37|34274.37|34274.37|34259.68|34259.68|0
1649679990000|2022-04-11 12:26:30|34270.07|34270.07|34266.51|34266.51|34270.07|34270.07|34266.51|34266.51|0
1649680000000|2022-04-11 12:26:40|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|34264.74|0
1649680010000|2022-04-11 12:26:50|34262.96|34262.96|34261.18|34261.18|34262.96|34262.96|34261.18|34261.18|0
1649680020000|2022-04-11 12:27:00|34259.4|34259.4|34261.18|34261.18|34261.18|34261.18|34259.4|34259.4|0
1649680040000|2022-04-11 12:27:20|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|0
1649680070000|2022-04-11 12:27:50|34261.93|34261.93|34261.93|34261.93|34261.93|34261.93|34261.93|34261.93|0
1649680130000|2022-04-11 12:28:50|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|0
1649680150000|2022-04-11 12:29:10|34259.4|34259.4|34257.63|34257.63|34259.4|34259.4|34257.63|34257.63|0
1649680160000|2022-04-11 12:29:20|34253.32|34253.32|34251.54|34251.54|34253.32|34253.32|34251.54|34251.54|0
1649680170000|2022-04-11 12:29:30|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649680180000|2022-04-11 12:29:40|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|0
1649680210000|2022-04-11 12:30:10|34245.46|34245.46|34236.85|34236.85|34245.46|34245.46|34236.85|34236.85|0
1649680220000|2022-04-11 12:30:20|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|0
1649680240000|2022-04-11 12:30:40|34229.74|34229.74|34227.96|34227.96|34229.74|34229.74|34227.96|34227.96|0
1649680260000|2022-04-11 12:31:00|34219.35|34219.35|34215.04|34215.04|34219.35|34219.35|34213.26|34213.26|0
1649680270000|2022-04-11 12:31:10|34216.82|34216.82|34215.04|34215.04|34216.82|34216.82|34215.04|34215.04|0
1649680280000|2022-04-11 12:31:20|34219.35|34219.35|34217.57|34217.57|34219.35|34219.35|34217.57|34217.57|0
1649680300000|2022-04-11 12:31:40|34215.79|34215.79|34217.57|34217.57|34217.57|34217.57|34215.79|34215.79|0
1649680310000|2022-04-11 12:31:50|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|0
1649680330000|2022-04-11 12:32:10|34217.57|34217.57|34217.57|34217.57|34217.57|34217.57|34217.57|34217.57|0
1649680340000|2022-04-11 12:32:20|34215.79|34215.79|34214.02|34214.02|34215.79|34215.79|34214.02|34214.02|0
1649680350000|2022-04-11 12:32:30|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|34212.24|0
1649680360000|2022-04-11 12:32:40|34215.79|34215.79|34208.96|34208.96|34215.79|34215.79|34207.18|34207.18|0
1649680370000|2022-04-11 12:32:50|34207.18|34207.18|34207.18|34207.18|34207.18|34207.18|34207.18|34207.18|0
1649680390000|2022-04-11 12:33:10|34210.73|34210.73|34208.96|34208.96|34210.73|34210.73|34207.18|34207.18|0
1649680400000|2022-04-11 12:33:20|34225.43|34225.43|34225.43|34225.43|34228.99|34228.99|34225.43|34225.43|0
1649680410000|2022-04-11 12:33:30|34227.21|34227.21|34225.43|34225.43|34227.21|34227.21|34225.43|34225.43|0
1649680420000|2022-04-11 12:33:40|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|0
1649680430000|2022-04-11 12:33:50|34227.21|34227.21|34223.65|34223.65|34227.21|34227.21|34223.65|34223.65|0
1649680440000|2022-04-11 12:34:00|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|0
1649680450000|2022-04-11 12:34:10|34223.65|34223.65|34225.43|34225.43|34227.21|34227.21|34223.65|34223.65|0
1649680460000|2022-04-11 12:34:20|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|34221.88|0
1649680480000|2022-04-11 12:34:40|34220.1|34220.1|34215.79|34215.79|34220.1|34220.1|34215.79|34215.79|0
1649680490000|2022-04-11 12:34:50|34217.57|34217.57|34224.41|34224.41|34227.96|34227.96|34215.79|34215.79|0
1649680500000|2022-04-11 12:35:00|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|34226.18|0
1649680510000|2022-04-11 12:35:10|34221.88|34221.88|34213.26|34213.26|34221.88|34221.88|34213.26|34213.26|0
1649680520000|2022-04-11 12:35:20|34215.04|34215.04|34230.76|34230.76|34235.07|34235.07|34215.04|34215.04|0
1649680530000|2022-04-11 12:35:30|34232.54|34232.54|34234.32|34234.32|34234.32|34234.32|34232.54|34232.54|0
1649680730000|2022-04-11 12:38:50|34247.24|34247.24|34251.54|34251.54|34255.85|34255.85|34247.24|34247.24|0
1649680740000|2022-04-11 12:39:00|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|34247.24|0
1649680820000|2022-04-11 12:40:20|34251.54|34251.54|34255.85|34255.85|34255.85|34255.85|34251.54|34251.54|0
1649680880000|2022-04-11 12:41:20|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|0
1649680890000|2022-04-11 12:41:30|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|0
1649680920000|2022-04-11 12:42:00|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|34268.77|0
1649680940000|2022-04-11 12:42:20|34273.08|34273.08|34264.46|34264.46|34273.08|34273.08|34264.46|34264.46|0
1649680980000|2022-04-11 12:43:00|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|0
1649681000000|2022-04-11 12:43:20|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|0
1649681020000|2022-04-11 12:43:40|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|0
1649681080000|2022-04-11 12:44:40|34264.46|34264.46|34260.16|34260.16|34264.46|34264.46|34260.16|34260.16|0
1649681100000|2022-04-11 12:45:00|34264.46|34264.46|34268.77|34268.77|34268.77|34268.77|34264.46|34264.46|0
1649681170000|2022-04-11 12:46:10|34265.21|34265.21|34256.6|34256.6|34265.21|34265.21|34256.6|34256.6|0
1649681230000|2022-04-11 12:47:10|34252.3|34252.3|34256.6|34256.6|34256.6|34256.6|34252.3|34252.3|0
1649681340000|2022-04-11 12:49:00|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|34247.99|0
1649681350000|2022-04-11 12:49:10|34246.21|34246.21|34246.21|34246.21|34246.21|34246.21|34246.21|34246.21|0
1649681360000|2022-04-11 12:49:20|34244.43|34244.43|34246.21|34246.21|34246.21|34246.21|34244.43|34244.43|0
1649681370000|2022-04-11 12:49:30|34242.66|34242.66|34242.66|34242.66|34244.43|34244.43|34242.66|34242.66|0
1649681380000|2022-04-11 12:49:40|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|0
1649681390000|2022-04-11 12:49:50|34245.19|34245.19|34245.19|34245.19|34245.19|34245.19|34245.19|34245.19|0
1649681430000|2022-04-11 12:50:30|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|0
1649681440000|2022-04-11 12:50:40|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|0
1649681450000|2022-04-11 12:50:50|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|0
1649681500000|2022-04-11 12:51:40|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|34248.74|0
1649681550000|2022-04-11 12:52:30|34253.05|34253.05|34256.6|34256.6|34256.6|34256.6|34253.05|34253.05|0
1649681560000|2022-04-11 12:52:40|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|0
1649681670000|2022-04-11 12:54:30|34268.77|34268.77|34270.55|34270.55|34270.55|34270.55|34268.77|34268.77|0
1649681680000|2022-04-11 12:54:40|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|0
1649681690000|2022-04-11 12:54:50|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|0
1649681720000|2022-04-11 12:55:20|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|0
1649681780000|2022-04-11 12:56:20|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|0
1649681790000|2022-04-11 12:56:30|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1649681820000|2022-04-11 12:57:00|34266.99|34266.99|34262.69|34262.69|34266.99|34266.99|34262.69|34262.69|0
1649681830000|2022-04-11 12:57:10|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|34258.38|0
1649681900000|2022-04-11 12:58:20|34271.3|34271.3|34276.63|34276.63|34276.63|34276.63|34271.3|34271.3|0
1649681930000|2022-04-11 12:58:50|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|0
1649681950000|2022-04-11 12:59:10|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|34287.02|0
1649681960000|2022-04-11 12:59:20|34274.1|34274.1|34275.88|34275.88|34275.88|34275.88|34274.1|34274.1|0
1649681970000|2022-04-11 12:59:30|34288.8|34288.8|34280.18|34280.18|34288.8|34288.8|34280.18|34280.18|0
1649681980000|2022-04-11 12:59:40|34284.49|34284.49|34284.49|34284.49|34284.49|34284.49|34284.49|34284.49|0
1649681990000|2022-04-11 12:59:50|34282.71|34282.71|34282.71|34282.71|34282.71|34282.71|34282.71|34282.71|0
1649682000000|2022-04-11 13:00:00|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|34278.41|0
1649682010000|2022-04-11 13:00:10|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|34280.18|0
1649682040000|2022-04-11 13:00:40|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|34276.63|0
1649682090000|2022-04-11 13:01:30|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|34280.94|0
1649682100000|2022-04-11 13:01:40|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|0
1649682130000|2022-04-11 13:02:10|34289.55|34289.55|34298.16|34298.16|34298.16|34298.16|34289.55|34289.55|0
1649682150000|2022-04-11 13:02:30|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|0
1649682160000|2022-04-11 13:02:40|34298.16|34298.16|34298.16|34298.16|34298.16|34298.16|34298.16|34298.16|0
1649682180000|2022-04-11 13:03:00|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34295.63|34295.63|0
1649682200000|2022-04-11 13:03:20|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1649682210000|2022-04-11 13:03:30|34306.02|34306.02|34306.02|34306.02|34306.02|34306.02|34306.02|34306.02|0
1649682240000|2022-04-11 13:04:00|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1649682260000|2022-04-11 13:04:20|34314.64|34314.64|34318.94|34318.94|34323.25|34323.25|34314.64|34314.64|0
1649682310000|2022-04-11 13:05:10|34314.64|34314.64|34314.64|34314.64|34314.64|34314.64|34314.64|34314.64|0
1649682320000|2022-04-11 13:05:20|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1649682330000|2022-04-11 13:05:30|34308.55|34308.55|34295.63|34295.63|34308.55|34308.55|34295.63|34295.63|0
1649682370000|2022-04-11 13:06:10|34292.08|34292.08|34290.3|34290.3|34292.08|34292.08|34290.3|34290.3|0
1649682400000|2022-04-11 13:06:40|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|0
1649682420000|2022-04-11 13:07:00|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|34285.99|0
1649682430000|2022-04-11 13:07:10|34277.38|34277.38|34273.08|34273.08|34277.38|34277.38|34273.08|34273.08|0
1649682500000|2022-04-11 13:08:20|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|34274.85|0
1649682550000|2022-04-11 13:09:10|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|0
1649682560000|2022-04-11 13:09:20|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|34270.55|0
1649682600000|2022-04-11 13:10:00|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|0
1649682640000|2022-04-11 13:10:40|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1649682660000|2022-04-11 13:11:00|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|0
1649682800000|2022-04-11 13:13:20|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|34279.91|0
1649682810000|2022-04-11 13:13:30|34271.3|34271.3|34266.99|34266.99|34271.3|34271.3|34266.99|34266.99|0
1649682850000|2022-04-11 13:14:10|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|0
1649682870000|2022-04-11 13:14:30|34267.74|34267.74|34261.66|34261.66|34267.74|34267.74|34261.66|34261.66|0
1649682900000|2022-04-11 13:15:00|34263.44|34263.44|34261.66|34261.66|34263.44|34263.44|34261.66|34261.66|0
1649682910000|2022-04-11 13:15:10|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|0
1649682920000|2022-04-11 13:15:20|34248.74|34248.74|34218.6|34218.6|34248.74|34248.74|34218.6|34218.6|0
1649682940000|2022-04-11 13:15:40|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1649682980000|2022-04-11 13:16:20|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|0
1649683000000|2022-04-11 13:16:40|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|0
1649683050000|2022-04-11 13:17:30|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|0
1649683060000|2022-04-11 13:17:40|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|0
1649683090000|2022-04-11 13:18:10|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|0
1649683100000|2022-04-11 13:18:20|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|0
1649683130000|2022-04-11 13:18:50|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|0
1649683150000|2022-04-11 13:19:10|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|0
1649683170000|2022-04-11 13:19:30|34253.05|34253.05|34259.13|34259.13|34259.13|34259.13|34253.05|34253.05|0
1649683200000|2022-04-11 13:20:00|34254.82|34254.82|34246.21|34246.21|34254.82|34254.82|34246.21|34246.21|0
1649683210000|2022-04-11 13:20:10|34241.9|34241.9|34241.9|34241.9|34241.9|34241.9|34241.9|34241.9|0
1649683240000|2022-04-11 13:20:40|34250.52|34250.52|34254.82|34254.82|34254.82|34254.82|34250.52|34250.52|0
1649683250000|2022-04-11 13:20:50|34251.27|34251.27|34253.05|34253.05|34253.05|34253.05|34251.27|34251.27|0
1649683270000|2022-04-11 13:21:10|34251.27|34251.27|34238.35|34238.35|34251.27|34251.27|34238.35|34238.35|0
1649683350000|2022-04-11 13:22:30|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|0
1649683440000|2022-04-11 13:24:00|34225.43|34225.43|34229.74|34229.74|34229.74|34229.74|34225.43|34225.43|0
1649683470000|2022-04-11 13:24:30|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|0
1649683490000|2022-04-11 13:24:50|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|0
1649683570000|2022-04-11 13:26:10|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|34231.51|0
1649683590000|2022-04-11 13:26:30|34233.29|34233.29|34233.29|34233.29|34233.29|34233.29|34233.29|34233.29|0
1649683610000|2022-04-11 13:26:50|34237.6|34237.6|34239.38|34239.38|34239.38|34239.38|34237.6|34237.6|0
1649683620000|2022-04-11 13:27:00|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|0
1649683710000|2022-04-11 13:28:30|34241.9|34241.9|34243.68|34243.68|34243.68|34243.68|34241.9|34241.9|0
1649683730000|2022-04-11 13:28:50|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|34239.38|0
1649683740000|2022-04-11 13:29:00|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|0
1649683760000|2022-04-11 13:29:20|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|0
1649683770000|2022-04-11 13:29:30|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|34236.85|0
1649683780000|2022-04-11 13:29:40|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|34235.07|0
1649683790000|2022-04-11 13:29:50|34239.38|34239.38|34260.91|34260.91|34260.91|34260.91|34239.38|34239.38|0
1649683800000|2022-04-11 13:30:00|34262.69|34262.69|34300.69|34300.69|34308.55|34308.55|34254.07|34254.07|0
1649683810000|2022-04-11 13:30:10|34292.08|34292.08|34280.94|34280.94|34302.47|34302.47|34280.94|34280.94|0
1649683820000|2022-04-11 13:30:20|34285.24|34285.24|34282.71|34282.71|34302.47|34302.47|34282.71|34282.71|0
1649683830000|2022-04-11 13:30:30|34291.33|34291.33|34289.55|34289.55|34295.63|34295.63|34280.94|34280.94|0
1649683840000|2022-04-11 13:30:40|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|0
1649683850000|2022-04-11 13:30:50|34278.41|34278.41|34285.24|34285.24|34285.24|34285.24|34269.79|34269.79|0
1649683860000|2022-04-11 13:31:00|34276.63|34276.63|34268.02|34268.02|34276.63|34276.63|34255.1|34255.1|0
1649683870000|2022-04-11 13:31:10|34272.32|34272.32|34297.41|34297.41|34299.19|34299.19|34272.32|34272.32|0
1649683880000|2022-04-11 13:31:20|34293.1|34293.1|34306.02|34306.02|34306.02|34306.02|34293.1|34293.1|0
1649683900000|2022-04-11 13:31:40|34316.41|34316.41|34299.19|34299.19|34320.72|34320.72|34299.19|34299.19|0
1649683910000|2022-04-11 13:31:50|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|34290.57|0
1649683920000|2022-04-11 13:32:00|34288.8|34288.8|34306.02|34306.02|34310.33|34310.33|34288.8|34288.8|0
1649683950000|2022-04-11 13:32:30|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1649683960000|2022-04-11 13:32:40|34336.17|34336.17|34327.56|34327.56|34336.17|34336.17|34327.56|34327.56|0
1649683970000|2022-04-11 13:32:50|34323.25|34323.25|34307.8|34307.8|34323.25|34323.25|34306.02|34306.02|0
1649683980000|2022-04-11 13:33:00|34306.02|34306.02|34301.72|34301.72|34306.02|34306.02|34301.72|34301.72|0
1649683990000|2022-04-11 13:33:10|34297.41|34297.41|34293.1|34293.1|34297.41|34297.41|34293.1|34293.1|0
1649684000000|2022-04-11 13:33:20|34303.49|34303.49|34299.19|34299.19|34303.49|34303.49|34299.19|34299.19|0
1649684010000|2022-04-11 13:33:30|34294.88|34294.88|34303.49|34303.49|34303.49|34303.49|34294.88|34294.88|0
1649684020000|2022-04-11 13:33:40|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|34294.88|0
1649684030000|2022-04-11 13:33:50|34303.49|34303.49|34307.8|34307.8|34307.8|34307.8|34303.49|34303.49|0
1649684070000|2022-04-11 13:34:30|34312.11|34312.11|34313.88|34313.88|34313.88|34313.88|34312.11|34312.11|0
1649684080000|2022-04-11 13:34:40|34309.58|34309.58|34305.27|34305.27|34309.58|34309.58|34305.27|34305.27|0
1649684100000|2022-04-11 13:35:00|34318.19|34318.19|34323.52|34323.52|34323.52|34323.52|34318.19|34318.19|0
1649684110000|2022-04-11 13:35:10|34321.74|34321.74|34321.74|34321.74|34321.74|34321.74|34321.74|34321.74|0
1649684120000|2022-04-11 13:35:20|34343.28|34343.28|34326.05|34326.05|34343.28|34343.28|34326.05|34326.05|0
1649684140000|2022-04-11 13:35:40|34327.83|34327.83|34327.83|34327.83|34327.83|34327.83|34323.52|34323.52|0
1649684150000|2022-04-11 13:35:50|34323.52|34323.52|34323.52|34323.52|34323.52|34323.52|34323.52|34323.52|0
1649684160000|2022-04-11 13:36:00|34327.83|34327.83|34327.83|34327.83|34327.83|34327.83|34327.83|34327.83|0
1649684170000|2022-04-11 13:36:10|34345.05|34345.05|34341.77|34341.77|34350.39|34350.39|34340.75|34340.75|0
1649684180000|2022-04-11 13:36:20|34346.08|34346.08|34346.08|34346.08|34346.08|34346.08|34346.08|34346.08|0
1649684190000|2022-04-11 13:36:30|34337.47|34337.47|34325.3|34325.3|34337.47|34337.47|34325.3|34325.3|0
1649684200000|2022-04-11 13:36:40|34320.99|34320.99|34316.69|34316.69|34320.99|34320.99|34312.38|34312.38|0
1649684210000|2022-04-11 13:36:50|34312.38|34312.38|34308.07|34308.07|34312.38|34312.38|34308.07|34308.07|0
1649684220000|2022-04-11 13:37:00|34303.77|34303.77|34297.68|34297.68|34303.77|34303.77|34297.68|34297.68|0
1649684230000|2022-04-11 13:37:10|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|0
1649684240000|2022-04-11 13:37:20|34304.52|34304.52|34302.74|34302.74|34304.52|34304.52|34302.74|34302.74|0
1649684250000|2022-04-11 13:37:30|34300.96|34300.96|34299.19|34299.19|34300.96|34300.96|34299.19|34299.19|0
1649684260000|2022-04-11 13:37:40|34300.96|34300.96|34295.63|34295.63|34300.96|34300.96|34295.63|34295.63|0
1649684270000|2022-04-11 13:37:50|34291.33|34291.33|34287.02|34287.02|34291.33|34291.33|34287.02|34287.02|0
1649684280000|2022-04-11 13:38:00|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|34285.24|0
1649684290000|2022-04-11 13:38:10|34276.63|34276.63|34273.08|34273.08|34276.63|34276.63|34273.08|34273.08|0
1649684300000|2022-04-11 13:38:20|34271.3|34271.3|34262.69|34262.69|34271.3|34271.3|34262.69|34262.69|0
1649684310000|2022-04-11 13:38:30|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34262.69|34262.69|0
1649684320000|2022-04-11 13:38:40|34270.55|34270.55|34255.85|34255.85|34270.55|34270.55|34255.85|34255.85|0
1649684330000|2022-04-11 13:38:50|34251.54|34251.54|34247.99|34247.99|34251.54|34251.54|34243.68|34243.68|0
1649684340000|2022-04-11 13:39:00|34252.3|34252.3|34237.6|34237.6|34252.3|34252.3|34237.6|34237.6|0
1649684350000|2022-04-11 13:39:10|34241.9|34241.9|34233.29|34233.29|34241.9|34241.9|34233.29|34233.29|0
1649684380000|2022-04-11 13:39:40|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|0
1649684390000|2022-04-11 13:39:50|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|0
1649684400000|2022-04-11 13:40:00|34220.37|34220.37|34208.21|34208.21|34220.37|34220.37|34208.21|34208.21|0
1649684410000|2022-04-11 13:40:10|34209.98|34209.98|34209.98|34209.98|34211.76|34211.76|34209.98|34209.98|0
1649684430000|2022-04-11 13:40:30|34227.21|34227.21|34222.9|34222.9|34227.21|34227.21|34222.9|34222.9|0
1649684440000|2022-04-11 13:40:40|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1649684450000|2022-04-11 13:40:50|34216.82|34216.82|34195.29|34195.29|34216.82|34216.82|34195.29|34195.29|0
1649684460000|2022-04-11 13:41:00|34197.06|34197.06|34211.76|34211.76|34216.07|34216.07|34197.06|34197.06|0
1649684470000|2022-04-11 13:41:10|34213.54|34213.54|34228.23|34228.23|34228.23|34228.23|34213.54|34213.54|0
1649684480000|2022-04-11 13:41:20|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|0
1649684490000|2022-04-11 13:41:30|34222.15|34222.15|34209.23|34209.23|34222.15|34222.15|34209.23|34209.23|0
1649684500000|2022-04-11 13:41:40|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|34204.92|0
1649684510000|2022-04-11 13:41:50|34208.48|34208.48|34225.7|34225.7|34225.7|34225.7|34208.48|34208.48|0
1649684520000|2022-04-11 13:42:00|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|0
1649684540000|2022-04-11 13:42:20|34221.4|34221.4|34191.25|34191.25|34221.4|34221.4|34191.25|34191.25|0
1649684550000|2022-04-11 13:42:30|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1649684560000|2022-04-11 13:42:40|34198.09|34198.09|34206.7|34206.7|34206.7|34206.7|34198.09|34198.09|0
1649684580000|2022-04-11 13:43:00|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|0
1649684590000|2022-04-11 13:43:10|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|0
1649684610000|2022-04-11 13:43:30|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|0
1649684620000|2022-04-11 13:43:40|34206.7|34206.7|34212.78|34212.78|34212.78|34212.78|34206.7|34206.7|0
1649684630000|2022-04-11 13:43:50|34214.56|34214.56|34210.26|34210.26|34214.56|34214.56|34201.64|34201.64|0
1649684640000|2022-04-11 13:44:00|34214.56|34214.56|34195.56|34195.56|34214.56|34214.56|34195.56|34195.56|0
1649684650000|2022-04-11 13:44:10|34186.95|34186.95|34178.33|34178.33|34186.95|34186.95|34178.33|34178.33|0
1649684670000|2022-04-11 13:44:30|34174.78|34174.78|34196.31|34196.31|34196.31|34196.31|34174.78|34174.78|0
1649684690000|2022-04-11 13:44:50|34204.92|34204.92|34200.62|34200.62|34209.23|34209.23|34200.62|34200.62|0
1649684700000|2022-04-11 13:45:00|34196.31|34196.31|34198.09|34198.09|34198.09|34198.09|34196.31|34196.31|0
1649684710000|2022-04-11 13:45:10|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|0
1649684750000|2022-04-11 13:45:50|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|0
1649684760000|2022-04-11 13:46:00|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|0
1649684770000|2022-04-11 13:46:10|34193.78|34193.78|34181.61|34181.61|34193.78|34193.78|34181.61|34181.61|0
1649684780000|2022-04-11 13:46:20|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|0
1649684790000|2022-04-11 13:46:30|34184.14|34184.14|34184.14|34184.14|34184.14|34184.14|34184.14|34184.14|0
1649684800000|2022-04-11 13:46:40|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649684810000|2022-04-11 13:46:50|34184.14|34184.14|34184.14|34184.14|34184.14|34184.14|34182.37|34182.37|0
1649684820000|2022-04-11 13:47:00|34179.84|34179.84|34184.14|34184.14|34184.14|34184.14|34179.84|34179.84|0
1649684830000|2022-04-11 13:47:10|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1649684840000|2022-04-11 13:47:20|34179.84|34179.84|34162.61|34162.61|34179.84|34179.84|34162.61|34162.61|0
1649684850000|2022-04-11 13:47:30|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1649684860000|2022-04-11 13:47:40|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|0
1649684870000|2022-04-11 13:47:50|34173|34173|34173|34173|34173|34173|34173|34173|0
1649684890000|2022-04-11 13:48:10|34169.45|34169.45|34169.45|34169.45|34169.45|34169.45|34169.45|34169.45|0
1649684900000|2022-04-11 13:48:20|34165.14|34165.14|34152.22|34152.22|34165.14|34165.14|34152.22|34152.22|0
1649684930000|2022-04-11 13:48:50|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1649684940000|2022-04-11 13:49:00|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|0
1649684950000|2022-04-11 13:49:10|34152.22|34152.22|34156.53|34156.53|34156.53|34156.53|34152.22|34152.22|0
1649684960000|2022-04-11 13:49:20|34158.3|34158.3|34141.08|34141.08|34158.3|34158.3|34141.08|34141.08|0
1649684990000|2022-04-11 13:49:50|34162.61|34162.61|34184.14|34184.14|34184.14|34184.14|34162.61|34162.61|0
1649685000000|2022-04-11 13:50:00|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1649685020000|2022-04-11 13:50:20|34179.84|34179.84|34165.14|34165.14|34179.84|34179.84|34165.14|34165.14|0
1649685030000|2022-04-11 13:50:30|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1649685050000|2022-04-11 13:50:50|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|0
1649685060000|2022-04-11 13:51:00|34160.83|34160.83|34165.14|34165.14|34169.45|34169.45|34160.83|34160.83|0
1649685070000|2022-04-11 13:51:10|34160.83|34160.83|34165.14|34165.14|34165.14|34165.14|34160.83|34160.83|0
1649685080000|2022-04-11 13:51:20|34173.75|34173.75|34165.14|34165.14|34173.75|34173.75|34165.14|34165.14|0
1649685100000|2022-04-11 13:51:40|34156.53|34156.53|34148.67|34148.67|34156.53|34156.53|34148.67|34148.67|0
1649685120000|2022-04-11 13:52:00|34157.28|34157.28|34148.67|34148.67|34157.28|34157.28|34148.67|34148.67|0
1649685130000|2022-04-11 13:52:10|34150.44|34150.44|34150.44|34150.44|34150.44|34150.44|34146.14|34146.14|0
1649685140000|2022-04-11 13:52:20|34148.67|34148.67|34146.89|34146.89|34148.67|34148.67|34146.89|34146.89|0
1649685150000|2022-04-11 13:52:30|34142.58|34142.58|34148.67|34148.67|34148.67|34148.67|34142.58|34142.58|0
1649685160000|2022-04-11 13:52:40|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|0
1649685170000|2022-04-11 13:52:50|34152.97|34152.97|34163.36|34163.36|34170.2|34170.2|34152.97|34152.97|0
1649685180000|2022-04-11 13:53:00|34178.06|34178.06|34165.14|34165.14|34178.06|34178.06|34165.14|34165.14|0
1649685200000|2022-04-11 13:53:20|34160.83|34160.83|34165.14|34165.14|34165.14|34165.14|34160.83|34160.83|0
1649685220000|2022-04-11 13:53:40|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|34156.53|0
1649685240000|2022-04-11 13:54:00|34165.14|34165.14|34165.14|34165.14|34173.75|34173.75|34160.83|34160.83|0
1649685250000|2022-04-11 13:54:10|34156.53|34156.53|34160.83|34160.83|34160.83|34160.83|34156.53|34156.53|0
1649685260000|2022-04-11 13:54:20|34165.14|34165.14|34169.45|34169.45|34169.45|34169.45|34165.14|34165.14|0
1649685270000|2022-04-11 13:54:30|34165.14|34165.14|34169.45|34169.45|34169.45|34169.45|34160.83|34160.83|0
1649685280000|2022-04-11 13:54:40|34173.75|34173.75|34171.22|34171.22|34188.45|34188.45|34171.22|34171.22|0
1649685290000|2022-04-11 13:54:50|34175.53|34175.53|34171.22|34171.22|34175.53|34175.53|34171.22|34171.22|0
1649685300000|2022-04-11 13:55:00|34184.14|34184.14|34184.14|34184.14|34192.76|34192.76|34184.14|34184.14|0
1649685310000|2022-04-11 13:55:10|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|0
1649685320000|2022-04-11 13:55:20|34179.84|34179.84|34184.14|34184.14|34184.14|34184.14|34175.53|34175.53|0
1649685340000|2022-04-11 13:55:40|34175.53|34175.53|34192.76|34192.76|34192.76|34192.76|34175.53|34175.53|0
1649685360000|2022-04-11 13:56:00|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|0
1649685370000|2022-04-11 13:56:10|34209.98|34209.98|34214.29|34214.29|34214.29|34214.29|34209.98|34209.98|0
1649685380000|2022-04-11 13:56:20|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|34219.62|0
1649685390000|2022-04-11 13:56:30|34228.23|34228.23|34223.93|34223.93|34228.23|34228.23|34219.62|34219.62|0
1649685400000|2022-04-11 13:56:40|34228.23|34228.23|34223.93|34223.93|34228.23|34228.23|34223.93|34223.93|0
1649685420000|2022-04-11 13:57:00|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|0
1649685430000|2022-04-11 13:57:10|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|34234.32|0
1649685440000|2022-04-11 13:57:20|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|34231.79|0
1649685480000|2022-04-11 13:58:00|34240.4|34240.4|34240.4|34240.4|34240.4|34240.4|34240.4|34240.4|0
1649685490000|2022-04-11 13:58:10|34244.71|34244.71|34244.71|34244.71|34244.71|34244.71|34240.4|34240.4|0
1649685520000|2022-04-11 13:58:40|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|34253.32|0
1649685530000|2022-04-11 13:58:50|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|34257.63|0
1649685560000|2022-04-11 13:59:20|34259.4|34259.4|34276.63|34276.63|34276.63|34276.63|34259.4|34259.4|0
1649685570000|2022-04-11 13:59:30|34268.02|34268.02|34268.02|34268.02|34272.32|34272.32|34268.02|34268.02|0
1649685600000|2022-04-11 14:00:00|34263.71|34263.71|34261.93|34261.93|34265.49|34265.49|34257.63|34257.63|0
1649685610000|2022-04-11 14:00:10|34270.55|34270.55|34274.85|34274.85|34274.85|34274.85|34270.55|34270.55|0
1649685620000|2022-04-11 14:00:20|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|34266.24|0
1649685640000|2022-04-11 14:00:40|34270.55|34270.55|34261.93|34261.93|34270.55|34270.55|34261.93|34261.93|0
1649685660000|2022-04-11 14:01:00|34257.63|34257.63|34247.24|34247.24|34257.63|34257.63|34247.24|34247.24|0
1649685670000|2022-04-11 14:01:10|34238.62|34238.62|34230.01|34230.01|34238.62|34238.62|34230.01|34230.01|0
1649685680000|2022-04-11 14:01:20|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|34212.78|0
1649685690000|2022-04-11 14:01:30|34203.15|34203.15|34198.84|34198.84|34203.15|34203.15|34198.84|34198.84|0
1649685700000|2022-04-11 14:01:40|34197.06|34197.06|34192.76|34192.76|34197.06|34197.06|34192.76|34192.76|0
1649685720000|2022-04-11 14:02:00|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|0
1649685730000|2022-04-11 14:02:10|34186.67|34186.67|34178.06|34178.06|34186.67|34186.67|34173.75|34173.75|0
1649685750000|2022-04-11 14:02:30|34169.45|34169.45|34150.44|34150.44|34169.45|34169.45|34150.44|34150.44|0
1649685770000|2022-04-11 14:02:50|34163.36|34163.36|34163.36|34163.36|34163.36|34163.36|34163.36|34163.36|0
1649685780000|2022-04-11 14:03:00|34150.44|34150.44|34159.06|34159.06|34159.06|34159.06|34150.44|34150.44|0
1649685830000|2022-04-11 14:03:50|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|34157.28|0
1649685840000|2022-04-11 14:04:00|34159.06|34159.06|34201.37|34201.37|34201.37|34201.37|34159.06|34159.06|0
1649685850000|2022-04-11 14:04:10|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|0
1649685860000|2022-04-11 14:04:20|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|0
1649685870000|2022-04-11 14:04:30|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|0
1649685880000|2022-04-11 14:04:40|34211.76|34211.76|34233.29|34233.29|34233.29|34233.29|34211.76|34211.76|0
1649685890000|2022-04-11 14:04:50|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|34224.68|0
1649685900000|2022-04-11 14:05:00|34233.29|34233.29|34226.46|34226.46|34233.29|34233.29|34224.68|34224.68|0
1649685940000|2022-04-11 14:05:40|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|0
1649685950000|2022-04-11 14:05:50|34226.46|34226.46|34224.68|34224.68|34226.46|34226.46|34224.68|34224.68|0
1649685960000|2022-04-11 14:06:00|34220.37|34220.37|34216.07|34216.07|34220.37|34220.37|34216.07|34216.07|0
1649685980000|2022-04-11 14:06:20|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|0
1649685990000|2022-04-11 14:06:30|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|34226.46|0
1649686000000|2022-04-11 14:06:40|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|34217.84|0
1649686010000|2022-04-11 14:06:50|34222.15|34222.15|34222.15|34222.15|34222.15|34222.15|34222.15|34222.15|0
1649686020000|2022-04-11 14:07:00|34223.93|34223.93|34219.62|34219.62|34232.54|34232.54|34219.62|34219.62|0
1649686040000|2022-04-11 14:07:20|34217.84|34217.84|34216.07|34216.07|34217.84|34217.84|34216.07|34216.07|0
1649686050000|2022-04-11 14:07:30|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|0
1649686070000|2022-04-11 14:07:50|34207.45|34207.45|34209.23|34209.23|34213.54|34213.54|34207.45|34207.45|0
1649686080000|2022-04-11 14:08:00|34204.92|34204.92|34203.15|34203.15|34204.92|34204.92|34203.15|34203.15|0
1649686090000|2022-04-11 14:08:10|34201.37|34201.37|34205.68|34205.68|34205.68|34205.68|34201.37|34201.37|0
1649686100000|2022-04-11 14:08:20|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|0
1649686120000|2022-04-11 14:08:40|34201.37|34201.37|34197.06|34197.06|34201.37|34201.37|34197.06|34197.06|0
1649686130000|2022-04-11 14:08:50|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|0
1649686140000|2022-04-11 14:09:00|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|0
1649686160000|2022-04-11 14:09:20|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|0
1649686180000|2022-04-11 14:09:40|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|34188.45|0
1649686190000|2022-04-11 14:09:50|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|0
1649686200000|2022-04-11 14:10:00|34188.45|34188.45|34184.14|34184.14|34188.45|34188.45|34184.14|34184.14|0
1649686210000|2022-04-11 14:10:10|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|34192.76|0
1649686220000|2022-04-11 14:10:20|34197.06|34197.06|34201.37|34201.37|34201.37|34201.37|34197.06|34197.06|0
1649686230000|2022-04-11 14:10:30|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649686260000|2022-04-11 14:11:00|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|0
1649686270000|2022-04-11 14:11:10|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649686300000|2022-04-11 14:11:40|34205.68|34205.68|34205.68|34205.68|34205.68|34205.68|34205.68|34205.68|0
1649686350000|2022-04-11 14:12:30|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1649686360000|2022-04-11 14:12:40|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|34209.98|0
1649686380000|2022-04-11 14:13:00|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|0
1649686390000|2022-04-11 14:13:10|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1649686410000|2022-04-11 14:13:30|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|34225.7|0
1649686430000|2022-04-11 14:13:50|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|34217.09|0
1649686440000|2022-04-11 14:14:00|34208.48|34208.48|34204.17|34204.17|34208.48|34208.48|34204.17|34204.17|0
1649686450000|2022-04-11 14:14:10|34199.87|34199.87|34179.08|34179.08|34199.87|34199.87|34179.08|34179.08|0
1649686460000|2022-04-11 14:14:20|34174.78|34174.78|34166.17|34166.17|34174.78|34174.78|34161.86|34161.86|0
1649686500000|2022-04-11 14:15:00|34164.39|34164.39|34168.69|34168.69|34168.69|34168.69|34164.39|34164.39|0
1649686510000|2022-04-11 14:15:10|34177.31|34177.31|34164.39|34164.39|34177.31|34177.31|34164.39|34164.39|0
1649686520000|2022-04-11 14:15:20|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|0
1649686530000|2022-04-11 14:15:30|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|0
1649686580000|2022-04-11 14:16:20|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|0
1649686590000|2022-04-11 14:16:30|34155.02|34155.02|34155.02|34155.02|34155.02|34155.02|34146.41|34146.41|0
1649686610000|2022-04-11 14:16:50|34156.8|34156.8|34161.86|34161.86|34163.64|34163.64|34155.02|34155.02|0
1649686620000|2022-04-11 14:17:00|34158.3|34158.3|34155.78|34155.78|34158.3|34158.3|34154|34154|0
1649686630000|2022-04-11 14:17:10|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|0
1649686640000|2022-04-11 14:17:20|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|0
1649686660000|2022-04-11 14:17:40|34176.56|34176.56|34180.86|34180.86|34180.86|34180.86|34176.56|34176.56|0
1649686680000|2022-04-11 14:18:00|34175.53|34175.53|34171.98|34171.98|34175.53|34175.53|34171.98|34171.98|0
1649686690000|2022-04-11 14:18:10|34173.75|34173.75|34176.28|34176.28|34179.84|34179.84|34173.75|34173.75|0
1649686710000|2022-04-11 14:18:30|34184.9|34184.9|34182.37|34182.37|34188.45|34188.45|34182.37|34182.37|0
1649686730000|2022-04-11 14:18:50|34186.67|34186.67|34192.76|34192.76|34192.76|34192.76|34186.67|34186.67|0
1649686750000|2022-04-11 14:19:10|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649686760000|2022-04-11 14:19:20|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|34201.37|0
1649686790000|2022-04-11 14:19:50|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649686810000|2022-04-11 14:20:10|34198.84|34198.84|34194.53|34194.53|34198.84|34198.84|34194.53|34194.53|0
1649686830000|2022-04-11 14:20:30|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|0
1649686860000|2022-04-11 14:21:00|34209.98|34209.98|34205.68|34205.68|34209.98|34209.98|34201.37|34201.37|0
1649686870000|2022-04-11 14:21:10|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|34197.06|0
1649686900000|2022-04-11 14:21:40|34198.84|34198.84|34198.84|34198.84|34198.84|34198.84|34198.84|34198.84|0
1649686910000|2022-04-11 14:21:50|34200.62|34200.62|34195.29|34195.29|34200.62|34200.62|34195.29|34195.29|0
1649686920000|2022-04-11 14:22:00|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|34203.9|0
1649686940000|2022-04-11 14:22:20|34208.21|34208.21|34212.51|34212.51|34212.51|34212.51|34208.21|34208.21|0
1649686950000|2022-04-11 14:22:30|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|34214.29|0
1649686960000|2022-04-11 14:22:40|34216.07|34216.07|34220.37|34220.37|34220.37|34220.37|34216.07|34216.07|0
1649686970000|2022-04-11 14:22:50|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|34211.76|0
1649686990000|2022-04-11 14:23:10|34228.99|34228.99|34220.37|34220.37|34228.99|34228.99|34220.37|34220.37|0
1649687030000|2022-04-11 14:23:50|34222.15|34222.15|34226.46|34226.46|34235.07|34235.07|34222.15|34222.15|0
1649687050000|2022-04-11 14:24:10|34239.38|34239.38|34241.15|34241.15|34241.15|34241.15|34239.38|34239.38|0
1649687080000|2022-04-11 14:24:40|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|0
1649687100000|2022-04-11 14:25:00|34252.3|34252.3|34240.13|34240.13|34252.3|34252.3|34240.13|34240.13|0
1649687110000|2022-04-11 14:25:10|34238.35|34238.35|34232.27|34232.27|34238.35|34238.35|34232.27|34232.27|0
1649687130000|2022-04-11 14:25:30|34227.96|34227.96|34227.96|34227.96|34227.96|34227.96|34227.96|34227.96|0
1649687140000|2022-04-11 14:25:40|34232.27|34232.27|34223.65|34223.65|34232.27|34232.27|34223.65|34223.65|0
1649687150000|2022-04-11 14:25:50|34219.35|34219.35|34238.35|34238.35|34238.35|34238.35|34219.35|34219.35|0
1649687160000|2022-04-11 14:26:00|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|0
1649687170000|2022-04-11 14:26:10|34244.43|34244.43|34261.66|34261.66|34270.27|34270.27|34244.43|34244.43|0
1649687180000|2022-04-11 14:26:20|34253.05|34253.05|34257.35|34257.35|34257.35|34257.35|34253.05|34253.05|0
1649687190000|2022-04-11 14:26:30|34261.66|34261.66|34263.44|34263.44|34263.44|34263.44|34257.35|34257.35|0
1649687200000|2022-04-11 14:26:40|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|34265.21|0
1649687210000|2022-04-11 14:26:50|34256.6|34256.6|34260.91|34260.91|34260.91|34260.91|34256.6|34256.6|0
1649687220000|2022-04-11 14:27:00|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|34259.13|0
1649687230000|2022-04-11 14:27:10|34257.35|34257.35|34255.58|34255.58|34257.35|34257.35|34255.58|34255.58|0
1649687240000|2022-04-11 14:27:20|34246.96|34246.96|34245.19|34245.19|34246.96|34246.96|34245.19|34245.19|0
1649687250000|2022-04-11 14:27:30|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|34240.88|0
1649687280000|2022-04-11 14:28:00|34242.66|34242.66|34246.96|34246.96|34246.96|34246.96|34242.66|34242.66|0
1649687310000|2022-04-11 14:28:30|34251.27|34251.27|34251.27|34251.27|34251.27|34251.27|34251.27|34251.27|0
1649687330000|2022-04-11 14:28:50|34253.05|34253.05|34253.05|34253.05|34253.05|34253.05|34251.27|34251.27|0
1649687340000|2022-04-11 14:29:00|34254.82|34254.82|34259.13|34259.13|34259.13|34259.13|34254.82|34254.82|0
1649687350000|2022-04-11 14:29:10|34260.91|34260.91|34258.38|34258.38|34266.99|34266.99|34258.38|34258.38|0
1649687360000|2022-04-11 14:29:20|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1649687370000|2022-04-11 14:29:30|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|34266.99|0
1649687380000|2022-04-11 14:29:40|34265.21|34265.21|34260.91|34260.91|34265.21|34265.21|34260.91|34260.91|0
1649687390000|2022-04-11 14:29:50|34256.6|34256.6|34260.91|34260.91|34260.91|34260.91|34256.6|34256.6|0
1649687400000|2022-04-11 14:30:00|34256.6|34256.6|34231.51|34231.51|34256.6|34256.6|34231.51|34231.51|0
1649687410000|2022-04-11 14:30:10|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34238.35|34238.35|0
1649687420000|2022-04-11 14:30:20|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|34244.43|0
1649687430000|2022-04-11 14:30:30|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|34240.13|0
1649687440000|2022-04-11 14:30:40|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|34243.68|0
1649687450000|2022-04-11 14:30:50|34235.07|34235.07|34231.51|34231.51|34235.07|34235.07|34231.51|34231.51|0
1649687460000|2022-04-11 14:31:00|34229.74|34229.74|34227.21|34227.21|34231.51|34231.51|34227.21|34227.21|0
1649687470000|2022-04-11 14:31:10|34225.43|34225.43|34227.21|34227.21|34227.21|34227.21|34225.43|34225.43|0
1649687510000|2022-04-11 14:31:50|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|34235.82|0
1649687520000|2022-04-11 14:32:00|34240.13|34240.13|34249.77|34249.77|34249.77|34249.77|34240.13|34240.13|0
1649687530000|2022-04-11 14:32:10|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|0
1649687540000|2022-04-11 14:32:20|34252.3|34252.3|34243.68|34243.68|34252.3|34252.3|34243.68|34243.68|0
1649687550000|2022-04-11 14:32:30|34241.9|34241.9|34246.96|34246.96|34250.52|34250.52|34241.9|34241.9|0
1649687560000|2022-04-11 14:32:40|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|34242.66|0
1649687570000|2022-04-11 14:32:50|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|34234.04|0
1649687580000|2022-04-11 14:33:00|34238.35|34238.35|34238.35|34238.35|34238.35|34238.35|34238.35|34238.35|0
1649687590000|2022-04-11 14:33:10|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|34229.74|0
1649687600000|2022-04-11 14:33:20|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|0
1649687640000|2022-04-11 14:34:00|34225.43|34225.43|34221.12|34221.12|34225.43|34225.43|34216.82|34216.82|0
1649687650000|2022-04-11 14:34:10|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|34225.43|0
1649687690000|2022-04-11 14:34:50|34221.12|34221.12|34221.12|34221.12|34221.12|34221.12|34221.12|34221.12|0
1649687700000|2022-04-11 14:35:00|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|34222.9|0
1649687710000|2022-04-11 14:35:10|34219.35|34219.35|34219.35|34219.35|34219.35|34219.35|34219.35|34219.35|0
1649687730000|2022-04-11 14:35:30|34223.65|34223.65|34227.96|34227.96|34227.96|34227.96|34223.65|34223.65|0
1649687750000|2022-04-11 14:35:50|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|0
1649687780000|2022-04-11 14:36:20|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1649687810000|2022-04-11 14:36:50|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|34228.99|0
1649687820000|2022-04-11 14:37:00|34230.76|34230.76|34249.77|34249.77|34249.77|34249.77|34230.76|34230.76|0
1649687850000|2022-04-11 14:37:30|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|0
1649687870000|2022-04-11 14:37:50|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|34249.77|0
1649687890000|2022-04-11 14:38:10|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|34254.07|0
1649687900000|2022-04-11 14:38:20|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|34262.69|0
1649687910000|2022-04-11 14:38:30|34271.3|34271.3|34276.63|34276.63|34276.63|34276.63|34271.3|34271.3|0
1649687930000|2022-04-11 14:38:50|34285.24|34285.24|34280.94|34280.94|34289.55|34289.55|34280.94|34280.94|0
1649687940000|2022-04-11 14:39:00|34282.71|34282.71|34282.71|34282.71|34284.49|34284.49|34282.71|34282.71|0
1649687950000|2022-04-11 14:39:10|34284.49|34284.49|34300.96|34300.96|34300.96|34300.96|34284.49|34284.49|0
1649687960000|2022-04-11 14:39:20|34304.52|34304.52|34304.52|34304.52|34304.52|34304.52|34304.52|34304.52|0
1649687970000|2022-04-11 14:39:30|34313.13|34313.13|34312.38|34312.38|34313.13|34313.13|34308.83|34308.83|0
1649687980000|2022-04-11 14:39:40|34315.93|34315.93|34315.93|34315.93|34315.93|34315.93|34315.93|34315.93|0
1649687990000|2022-04-11 14:39:50|34312.38|34312.38|34320.24|34320.24|34320.24|34320.24|34312.38|34312.38|0
1649688000000|2022-04-11 14:40:00|34323.8|34323.8|34340.27|34340.27|34340.27|34340.27|34323.8|34323.8|0
1649688020000|2022-04-11 14:40:20|34342.05|34342.05|34359.27|34359.27|34359.27|34359.27|34342.05|34342.05|0
1649688040000|2022-04-11 14:40:40|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|0
1649688050000|2022-04-11 14:40:50|34364.6|34364.6|34358.52|34358.52|34364.6|34364.6|34358.52|34358.52|0
1649688060000|2022-04-11 14:41:00|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|0
1649688070000|2022-04-11 14:41:10|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|34367.13|0
1649688080000|2022-04-11 14:41:20|34361.8|34361.8|34361.8|34361.8|34361.8|34361.8|34361.8|34361.8|0
1649688090000|2022-04-11 14:41:30|34360.02|34360.02|34341.02|34341.02|34360.02|34360.02|34341.02|34341.02|0
1649688120000|2022-04-11 14:42:00|34353.94|34353.94|34357.49|34357.49|34357.49|34357.49|34353.94|34353.94|0
1649688130000|2022-04-11 14:42:10|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|0
1649688160000|2022-04-11 14:42:40|34371.44|34371.44|34365.36|34365.36|34371.44|34371.44|34365.36|34365.36|0
1649688170000|2022-04-11 14:42:50|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|0
1649688190000|2022-04-11 14:43:10|34391.47|34391.47|34389.69|34389.69|34393.24|34393.24|34386.14|34386.14|0
1649688210000|2022-04-11 14:43:30|34385.38|34385.38|34385.38|34385.38|34385.38|34385.38|34385.38|34385.38|0
1649688230000|2022-04-11 14:43:50|34381.83|34381.83|34381.83|34381.83|34381.83|34381.83|34381.83|34381.83|0
1649688260000|2022-04-11 14:44:20|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|34377.52|0
1649688270000|2022-04-11 14:44:30|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|34371.44|0
1649688290000|2022-04-11 14:44:50|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|0
1649688300000|2022-04-11 14:45:00|34358.52|34358.52|34358.52|34358.52|34358.52|34358.52|34358.52|34358.52|0
1649688350000|2022-04-11 14:45:50|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|0
1649688360000|2022-04-11 14:46:00|34354.21|34354.21|34349.91|34349.91|34354.21|34354.21|34349.91|34349.91|0
1649688370000|2022-04-11 14:46:10|34345.6|34345.6|34340.27|34340.27|34345.6|34345.6|34340.27|34340.27|0
1649688380000|2022-04-11 14:46:20|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|0
1649688390000|2022-04-11 14:46:30|34353.19|34353.19|34353.19|34353.19|34353.19|34353.19|34353.19|34353.19|0
1649688430000|2022-04-11 14:47:10|34349.63|34349.63|34339.24|34339.24|34349.63|34349.63|34339.24|34339.24|0
1649688440000|2022-04-11 14:47:20|34335.69|34335.69|34340|34340|34340|34340|34335.69|34335.69|0
1649688450000|2022-04-11 14:47:30|34336.44|34336.44|34336.44|34336.44|34336.44|34336.44|34336.44|34336.44|0
1649688460000|2022-04-11 14:47:40|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|34340.75|0
1649688470000|2022-04-11 14:47:50|34344.3|34344.3|34344.3|34344.3|34344.3|34344.3|34344.3|34344.3|0
1649688480000|2022-04-11 14:48:00|34346.08|34346.08|34341.77|34341.77|34346.08|34346.08|34341.77|34341.77|0
1649688490000|2022-04-11 14:48:10|34337.47|34337.47|34328.85|34328.85|34337.47|34337.47|34328.85|34328.85|0
1649688500000|2022-04-11 14:48:20|34333.16|34333.16|34333.16|34333.16|34337.47|34337.47|34333.16|34333.16|0
1649688510000|2022-04-11 14:48:30|34337.47|34337.47|34337.47|34337.47|34337.47|34337.47|34337.47|34337.47|0
1649688520000|2022-04-11 14:48:40|34335.69|34335.69|34331.38|34331.38|34335.69|34335.69|34331.38|34331.38|0
1649688540000|2022-04-11 14:49:00|34334.94|34334.94|34353.94|34353.94|34353.94|34353.94|34334.94|34334.94|0
1649688580000|2022-04-11 14:49:40|34349.63|34349.63|34349.63|34349.63|34349.63|34349.63|34349.63|34349.63|0
1649688600000|2022-04-11 14:50:00|34341.02|34341.02|34348.88|34348.88|34348.88|34348.88|34341.02|34341.02|0
1649688620000|2022-04-11 14:50:20|34357.49|34357.49|34357.49|34357.49|34357.49|34357.49|34357.49|34357.49|0
1649688650000|2022-04-11 14:50:50|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|34348.88|0
1649688700000|2022-04-11 14:51:40|34353.19|34353.19|34354.97|34354.97|34354.97|34354.97|34353.19|34353.19|0
1649688710000|2022-04-11 14:51:50|34356.74|34356.74|34356.74|34356.74|34356.74|34356.74|34356.74|34356.74|0
1649688720000|2022-04-11 14:52:00|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|34369.66|0
1649688730000|2022-04-11 14:52:10|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|0
1649688740000|2022-04-11 14:52:20|34378.28|34378.28|34378.28|34378.28|34378.28|34378.28|34378.28|34378.28|0
1649688760000|2022-04-11 14:52:40|34373.97|34373.97|34365.36|34365.36|34373.97|34373.97|34365.36|34365.36|0
1649688770000|2022-04-11 14:52:50|34360.02|34360.02|34360.02|34360.02|34360.02|34360.02|34360.02|34360.02|0
1649688780000|2022-04-11 14:53:00|34351.41|34351.41|34351.41|34351.41|34351.41|34351.41|34351.41|34351.41|0
1649688790000|2022-04-11 14:53:10|34363.58|34363.58|34363.58|34363.58|34363.58|34363.58|34363.58|34363.58|0
1649688800000|2022-04-11 14:53:20|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|34372.19|0
1649688830000|2022-04-11 14:53:50|34359.27|34359.27|34354.97|34354.97|34359.27|34359.27|34354.97|34354.97|0
1649688850000|2022-04-11 14:54:10|34346.35|34346.35|34346.35|34346.35|34346.35|34346.35|34346.35|34346.35|0
1649688870000|2022-04-11 14:54:30|34342.05|34342.05|34342.05|34342.05|34342.05|34342.05|34342.05|34342.05|0
1649688890000|2022-04-11 14:54:50|34337.74|34337.74|34333.43|34333.43|34337.74|34337.74|34333.43|34333.43|0
1649688900000|2022-04-11 14:55:00|34319.49|34319.49|34319.49|34319.49|34319.49|34319.49|34319.49|34319.49|0
1649688920000|2022-04-11 14:55:20|34315.18|34315.18|34315.18|34315.18|34315.18|34315.18|34315.18|34315.18|0
1649688930000|2022-04-11 14:55:30|34313.4|34313.4|34313.4|34313.4|34313.4|34313.4|34313.4|34313.4|0
1649688940000|2022-04-11 14:55:40|34309.1|34309.1|34304.79|34304.79|34309.1|34309.1|34304.79|34304.79|0
1649688960000|2022-04-11 14:56:00|34300.49|34300.49|34302.26|34302.26|34302.26|34302.26|34300.49|34300.49|0
1649688970000|2022-04-11 14:56:10|34297.96|34297.96|34299.73|34299.73|34299.73|34299.73|34297.96|34297.96|0
1649688980000|2022-04-11 14:56:20|34304.04|34304.04|34312.65|34312.65|34312.65|34312.65|34304.04|34304.04|0
1649688990000|2022-04-11 14:56:30|34316.96|34316.96|34312.65|34312.65|34316.96|34316.96|34312.65|34312.65|0
1649689000000|2022-04-11 14:56:40|34308.35|34308.35|34308.35|34308.35|34308.35|34308.35|34308.35|34308.35|0
1649689030000|2022-04-11 14:57:10|34310.12|34310.12|34314.43|34314.43|34314.43|34314.43|34310.12|34310.12|0
1649689040000|2022-04-11 14:57:20|34323.04|34323.04|34323.04|34323.04|34323.04|34323.04|34323.04|34323.04|0
1649689060000|2022-04-11 14:57:40|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|0
1649689070000|2022-04-11 14:57:50|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|0
1649689080000|2022-04-11 14:58:00|34316.21|34316.21|34320.51|34320.51|34320.51|34320.51|34316.21|34316.21|0
1649689100000|2022-04-11 14:58:20|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|0
1649689140000|2022-04-11 14:59:00|34320.51|34320.51|34311.9|34311.9|34320.51|34320.51|34311.9|34311.9|0
1649689160000|2022-04-11 14:59:20|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|0
1649689180000|2022-04-11 14:59:40|34320.51|34320.51|34324.82|34324.82|34324.82|34324.82|34320.51|34320.51|0
1649689190000|2022-04-11 14:59:50|34316.21|34316.21|34307.59|34307.59|34316.21|34316.21|34307.59|34307.59|0
1649689200000|2022-04-11 15:00:00|34303.29|34303.29|34298.98|34298.98|34303.29|34303.29|34298.98|34298.98|0
1649689210000|2022-04-11 15:00:10|34307.59|34307.59|34311.9|34311.9|34311.9|34311.9|34307.59|34307.59|0
1649689220000|2022-04-11 15:00:20|34307.59|34307.59|34311.9|34311.9|34311.9|34311.9|34307.59|34307.59|0
1649689240000|2022-04-11 15:00:40|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|0
1649689250000|2022-04-11 15:00:50|34311.9|34311.9|34311.9|34311.9|34311.9|34311.9|34311.9|34311.9|0
1649689270000|2022-04-11 15:01:10|34307.59|34307.59|34320.51|34320.51|34320.51|34320.51|34307.59|34307.59|0
1649689280000|2022-04-11 15:01:20|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|0
1649689300000|2022-04-11 15:01:40|34329.13|34329.13|34324.82|34324.82|34329.13|34329.13|34324.82|34324.82|0
1649689320000|2022-04-11 15:02:00|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|34329.13|0
1649689330000|2022-04-11 15:02:10|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|34324.82|0
1649689340000|2022-04-11 15:02:20|34320.51|34320.51|34316.21|34316.21|34320.51|34320.51|34316.21|34316.21|0
1649689360000|2022-04-11 15:02:40|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|0
1649689370000|2022-04-11 15:02:50|34312.65|34312.65|34312.65|34312.65|34312.65|34312.65|34312.65|34312.65|0
1649689380000|2022-04-11 15:03:00|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|34321.27|0
1649689390000|2022-04-11 15:03:10|34316.96|34316.96|34312.65|34312.65|34316.96|34316.96|34312.65|34312.65|0
1649689400000|2022-04-11 15:03:20|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|0
1649689410000|2022-04-11 15:03:30|34314.43|34314.43|34310.12|34310.12|34314.43|34314.43|34310.12|34310.12|0
1649689420000|2022-04-11 15:03:40|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|34314.43|0
1649689430000|2022-04-11 15:03:50|34312.65|34312.65|34321.27|34321.27|34321.27|34321.27|34312.65|34312.65|0
1649689440000|2022-04-11 15:04:00|34324.82|34324.82|34320.51|34320.51|34324.82|34324.82|34320.51|34320.51|0
1649689470000|2022-04-11 15:04:30|34322.29|34322.29|34322.29|34322.29|34322.29|34322.29|34322.29|34322.29|0
1649689480000|2022-04-11 15:04:40|34330.9|34330.9|34332.68|34332.68|34332.68|34332.68|34330.9|34330.9|0
1649689500000|2022-04-11 15:05:00|34330.9|34330.9|34326.6|34326.6|34330.9|34330.9|34326.6|34326.6|0
1649689510000|2022-04-11 15:05:10|34330.9|34330.9|34335.21|34335.21|34335.21|34335.21|34330.9|34330.9|0
1649689530000|2022-04-11 15:05:30|34330.9|34330.9|34330.9|34330.9|34330.9|34330.9|34330.9|34330.9|0
1649689560000|2022-04-11 15:06:00|34321.27|34321.27|34308.35|34308.35|34321.27|34321.27|34308.35|34308.35|0
1649689580000|2022-04-11 15:06:20|34312.65|34312.65|34312.65|34312.65|34312.65|34312.65|34310.88|34310.88|0
1649689610000|2022-04-11 15:06:50|34306.57|34306.57|34312.65|34312.65|34312.65|34312.65|34306.57|34306.57|0
1649689620000|2022-04-11 15:07:00|34314.43|34314.43|34320.51|34320.51|34320.51|34320.51|34314.43|34314.43|0
1649689630000|2022-04-11 15:07:10|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|34316.21|0
1649689640000|2022-04-11 15:07:20|34311.9|34311.9|34316.21|34316.21|34316.21|34316.21|34303.29|34303.29|0
1649689650000|2022-04-11 15:07:30|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|34320.51|0
1649689670000|2022-04-11 15:07:50|34316.21|34316.21|34311.9|34311.9|34316.21|34316.21|34311.9|34311.9|0
1649689680000|2022-04-11 15:08:00|34313.68|34313.68|34321.54|34321.54|34321.54|34321.54|34313.68|34313.68|0
1649689690000|2022-04-11 15:08:10|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|34323.32|0
1649689730000|2022-04-11 15:08:50|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|0
1649689740000|2022-04-11 15:09:00|34325.09|34325.09|34319.01|34319.01|34325.09|34325.09|34310.4|34310.4|0
1649689750000|2022-04-11 15:09:10|34314.7|34314.7|34314.7|34314.7|34314.7|34314.7|34314.7|34314.7|0
1649689760000|2022-04-11 15:09:20|34312.93|34312.93|34316.48|34316.48|34316.48|34316.48|34312.93|34312.93|0
1649689770000|2022-04-11 15:09:30|34320.79|34320.79|34320.79|34320.79|34320.79|34320.79|34320.79|34320.79|0
1649689780000|2022-04-11 15:09:40|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|34319.01|0
1649689790000|2022-04-11 15:09:50|34322.56|34322.56|34328.65|34328.65|34328.65|34328.65|34322.56|34322.56|0
1649689800000|2022-04-11 15:10:00|34326.87|34326.87|34315.73|34315.73|34328.65|34328.65|34315.73|34315.73|0
1649689810000|2022-04-11 15:10:10|34320.03|34320.03|34315.73|34315.73|34320.03|34320.03|34315.73|34315.73|0
1649689820000|2022-04-11 15:10:20|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|0
1649689830000|2022-04-11 15:10:30|34318.26|34318.26|34322.56|34322.56|34322.56|34322.56|34318.26|34318.26|0
1649689840000|2022-04-11 15:10:40|34318.26|34318.26|34313.95|34313.95|34318.26|34318.26|34313.95|34313.95|0
1649689860000|2022-04-11 15:11:00|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|0
1649689870000|2022-04-11 15:11:10|34307.87|34307.87|34318.26|34318.26|34318.26|34318.26|34307.87|34307.87|0
1649689880000|2022-04-11 15:11:20|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|34313.95|0
1649689890000|2022-04-11 15:11:30|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|0
1649689900000|2022-04-11 15:11:40|34309.64|34309.64|34309.64|34309.64|34309.64|34309.64|34306.09|34306.09|0
1649689910000|2022-04-11 15:11:50|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|0
1649689920000|2022-04-11 15:12:00|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|34312.17|0
1649689930000|2022-04-11 15:12:10|34307.87|34307.87|34303.56|34303.56|34307.87|34307.87|34303.56|34303.56|0
1649689940000|2022-04-11 15:12:20|34301.78|34301.78|34293.17|34293.17|34301.78|34301.78|34288.86|34288.86|0
1649689950000|2022-04-11 15:12:30|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|0
1649689960000|2022-04-11 15:12:40|34303.56|34303.56|34303.56|34303.56|34303.56|34303.56|34303.56|34303.56|0
1649689970000|2022-04-11 15:12:50|34312.17|34312.17|34313.95|34313.95|34313.95|34313.95|34312.17|34312.17|0
1649690010000|2022-04-11 15:13:30|34318.26|34318.26|34326.87|34326.87|34326.87|34326.87|34318.26|34318.26|0
1649690020000|2022-04-11 15:13:40|34318.26|34318.26|34313.95|34313.95|34318.26|34318.26|34313.95|34313.95|0
1649690040000|2022-04-11 15:14:00|34309.64|34309.64|34305.34|34305.34|34309.64|34309.64|34305.34|34305.34|0
1649690080000|2022-04-11 15:14:40|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|34301.03|0
1649690090000|2022-04-11 15:14:50|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|0
1649690110000|2022-04-11 15:15:10|34301.03|34301.03|34301.03|34301.03|34307.12|34307.12|34301.03|34301.03|0
1649690120000|2022-04-11 15:15:20|34296.73|34296.73|34292.42|34292.42|34296.73|34296.73|34292.42|34292.42|0
1649690130000|2022-04-11 15:15:30|34288.11|34288.11|34296.73|34296.73|34296.73|34296.73|34288.11|34288.11|0
1649690150000|2022-04-11 15:15:50|34288.11|34288.11|34288.11|34288.11|34288.11|34288.11|34288.11|34288.11|0
1649690160000|2022-04-11 15:16:00|34283.81|34283.81|34279.5|34279.5|34283.81|34283.81|34279.5|34279.5|0
1649690170000|2022-04-11 15:16:10|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|0
1649690180000|2022-04-11 15:16:20|34270.89|34270.89|34272.66|34272.66|34272.66|34272.66|34270.89|34270.89|0
1649690190000|2022-04-11 15:16:30|34276.97|34276.97|34270.89|34270.89|34276.97|34276.97|34270.89|34270.89|0
1649690200000|2022-04-11 15:16:40|34275.19|34275.19|34275.19|34275.19|34275.19|34275.19|34275.19|34275.19|0
1649690210000|2022-04-11 15:16:50|34279.5|34279.5|34281.28|34281.28|34281.28|34281.28|34279.5|34279.5|0
1649690230000|2022-04-11 15:17:10|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|0
1649690250000|2022-04-11 15:17:30|34284.83|34284.83|34289.14|34289.14|34289.14|34289.14|34283.05|34283.05|0
1649690260000|2022-04-11 15:17:40|34284.83|34284.83|34280.52|34280.52|34284.83|34284.83|34280.52|34280.52|0
1649690270000|2022-04-11 15:17:50|34282.3|34282.3|34277.99|34277.99|34282.3|34282.3|34277.99|34277.99|0
1649690280000|2022-04-11 15:18:00|34282.3|34282.3|34292.69|34292.69|34292.69|34292.69|34282.3|34282.3|0
1649690290000|2022-04-11 15:18:10|34297|34297|34301.3|34301.3|34301.3|34301.3|34297|34297|0
1649690330000|2022-04-11 15:18:50|34303.08|34303.08|34303.08|34303.08|34303.08|34303.08|34303.08|34303.08|0
1649690350000|2022-04-11 15:19:10|34299.53|34299.53|34295.97|34295.97|34299.53|34299.53|34295.97|34295.97|0
1649690370000|2022-04-11 15:19:30|34297.75|34297.75|34297.75|34297.75|34297.75|34297.75|34297.75|34297.75|0
1649690390000|2022-04-11 15:19:50|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|34293.44|0
1649690430000|2022-04-11 15:20:30|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|0
1649690440000|2022-04-11 15:20:40|34289.14|34289.14|34280.52|34280.52|34289.14|34289.14|34280.52|34280.52|0
1649690460000|2022-04-11 15:21:00|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1649690480000|2022-04-11 15:21:20|34290.91|34290.91|34290.91|34290.91|34290.91|34290.91|34290.91|34290.91|0
1649690490000|2022-04-11 15:21:30|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1649690500000|2022-04-11 15:21:40|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|0
1649690510000|2022-04-11 15:21:50|34289.14|34289.14|34284.83|34284.83|34289.14|34289.14|34284.83|34284.83|0
1649690520000|2022-04-11 15:22:00|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1649690530000|2022-04-11 15:22:10|34290.91|34290.91|34290.91|34290.91|34290.91|34290.91|34289.14|34289.14|0
1649690540000|2022-04-11 15:22:20|34289.14|34289.14|34289.14|34289.14|34297.75|34297.75|34289.14|34289.14|0
1649690550000|2022-04-11 15:22:30|34284.83|34284.83|34284.83|34284.83|34284.83|34284.83|34283.05|34283.05|0
1649690570000|2022-04-11 15:22:50|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|34283.05|0
1649690580000|2022-04-11 15:23:00|34278.75|34278.75|34282.3|34282.3|34282.3|34282.3|34278.75|34278.75|0
1649690590000|2022-04-11 15:23:10|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|34286.61|0
1649690600000|2022-04-11 15:23:20|34277.99|34277.99|34277.99|34277.99|34277.99|34277.99|34277.99|34277.99|0
1649690610000|2022-04-11 15:23:30|34282.3|34282.3|34277.99|34277.99|34282.3|34282.3|34277.99|34277.99|0
1649690640000|2022-04-11 15:24:00|34282.3|34282.3|34284.08|34284.08|34284.08|34284.08|34282.3|34282.3|0
1649690650000|2022-04-11 15:24:10|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|34288.39|0
1649690670000|2022-04-11 15:24:30|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|0
1649690690000|2022-04-11 15:24:50|34288.39|34288.39|34290.16|34290.16|34290.16|34290.16|34288.39|34288.39|0
1649690710000|2022-04-11 15:25:10|34285.86|34285.86|34287.63|34287.63|34287.63|34287.63|34285.86|34285.86|0
1649690720000|2022-04-11 15:25:20|34291.94|34291.94|34291.94|34291.94|34293.72|34293.72|34291.94|34291.94|0
1649690740000|2022-04-11 15:25:40|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|34293.72|0
1649690750000|2022-04-11 15:25:50|34298.02|34298.02|34285.86|34285.86|34298.02|34298.02|34285.86|34285.86|0
1649690760000|2022-04-11 15:26:00|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|34290.16|0
1649690770000|2022-04-11 15:26:10|34291.94|34291.94|34290.16|34290.16|34291.94|34291.94|34290.16|34290.16|0
1649690790000|2022-04-11 15:26:30|34291.94|34291.94|34290.16|34290.16|34291.94|34291.94|34290.16|34290.16|0
1649690810000|2022-04-11 15:26:50|34285.86|34285.86|34281.55|34281.55|34285.86|34285.86|34281.55|34281.55|0
1649690820000|2022-04-11 15:27:00|34285.86|34285.86|34290.16|34290.16|34290.16|34290.16|34285.86|34285.86|0
1649690840000|2022-04-11 15:27:20|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|34285.86|0
1649690850000|2022-04-11 15:27:30|34287.63|34287.63|34287.63|34287.63|34287.63|34287.63|34287.63|34287.63|0
1649690890000|2022-04-11 15:28:10|34291.94|34291.94|34287.63|34287.63|34291.94|34291.94|34287.63|34287.63|0
1649690910000|2022-04-11 15:28:30|34282.3|34282.3|34276.22|34276.22|34282.3|34282.3|34276.22|34276.22|0
1649690920000|2022-04-11 15:28:40|34271.91|34271.91|34267.6|34267.6|34271.91|34271.91|34267.6|34267.6|0
1649690930000|2022-04-11 15:28:50|34265.83|34265.83|34259.74|34259.74|34265.83|34265.83|34259.74|34259.74|0
1649690940000|2022-04-11 15:29:00|34255.44|34255.44|34245.05|34245.05|34264.05|34264.05|34245.05|34245.05|0
1649690950000|2022-04-11 15:29:10|34240.74|34240.74|34247.58|34247.58|34247.58|34247.58|34240.74|34240.74|0
1649690960000|2022-04-11 15:29:20|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|34249.35|0
1649690970000|2022-04-11 15:29:30|34245.05|34245.05|34257.21|34257.21|34257.21|34257.21|34245.05|34245.05|0
1649690980000|2022-04-11 15:29:40|34248.6|34248.6|34255.44|34255.44|34255.44|34255.44|34248.6|34248.6|0
1649690990000|2022-04-11 15:29:50|34253.66|34253.66|34257.21|34257.21|34257.21|34257.21|34253.66|34253.66|0
1649747700000|2022-04-12 07:15:00|34044.97|34044.97|34006.96|34006.96|34044.97|34044.97|34005.19|34005.19|0
1649747710000|2022-04-12 07:15:10|34008.74|34008.74|34012.3|34012.3|34012.3|34012.3|34008.74|34008.74|0
1649747720000|2022-04-12 07:15:20|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|0
1649747730000|2022-04-12 07:15:30|34013.05|34013.05|33987.21|33987.21|34013.05|34013.05|33987.21|33987.21|0
1649747740000|2022-04-12 07:15:40|33982.9|33982.9|33991.52|33991.52|33995.82|33995.82|33982.9|33982.9|0
1649747750000|2022-04-12 07:15:50|34004.44|34004.44|34004.44|34004.44|34004.44|34004.44|34004.44|34004.44|0
1649747770000|2022-04-12 07:16:10|34008.74|34008.74|34008.74|34008.74|34008.74|34008.74|34008.74|34008.74|0
1649747780000|2022-04-12 07:16:20|34021.66|34021.66|34026.99|34026.99|34026.99|34026.99|34021.66|34021.66|0
1649747790000|2022-04-12 07:16:30|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|34032.32|0
1649747800000|2022-04-12 07:16:40|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|34049.55|0
1649747820000|2022-04-12 07:17:00|34045.24|34045.24|34041.69|34041.69|34045.24|34045.24|34041.69|34041.69|0
1649747850000|2022-04-12 07:17:30|34076.14|34076.14|34083.25|34083.25|34083.25|34083.25|34076.14|34076.14|0
1649747860000|2022-04-12 07:17:40|34087.56|34087.56|34087.56|34087.56|34087.56|34087.56|34087.56|34087.56|0
1649747890000|2022-04-12 07:18:10|34096.17|34096.17|34092.62|34092.62|34096.17|34096.17|34092.62|34092.62|0
1649747900000|2022-04-12 07:18:20|34079.7|34079.7|34090.84|34090.84|34090.84|34090.84|34073.61|34073.61|0
1649747930000|2022-04-12 07:18:50|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|0
1649747960000|2022-04-12 07:19:20|34090.84|34090.84|34073.61|34073.61|34090.84|34090.84|34073.61|34073.61|0
1649747970000|2022-04-12 07:19:30|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649747980000|2022-04-12 07:19:40|34073.61|34073.61|34069.31|34069.31|34073.61|34073.61|34069.31|34069.31|0
1649748010000|2022-04-12 07:20:10|34071.08|34071.08|34071.08|34071.08|34071.08|34071.08|34071.08|34071.08|0
1649748020000|2022-04-12 07:20:20|34075.39|34075.39|34062.47|34062.47|34075.39|34075.39|34062.47|34062.47|0
1649748030000|2022-04-12 07:20:30|34060.69|34060.69|34056.39|34056.39|34065|34065|34056.39|34056.39|0
1649748040000|2022-04-12 07:20:40|34052.08|34052.08|34060.69|34060.69|34060.69|34060.69|34052.08|34052.08|0
1649748050000|2022-04-12 07:20:50|34073.61|34073.61|34060.69|34060.69|34073.61|34073.61|34060.69|34060.69|0
1649748060000|2022-04-12 07:21:00|34056.39|34056.39|34047.77|34047.77|34056.39|34056.39|34046|34046|0
1649748070000|2022-04-12 07:21:10|34030.55|34030.55|34044.22|34044.22|34044.22|34044.22|34026.99|34026.99|0
1649748100000|2022-04-12 07:21:40|34040.66|34040.66|34019.13|34019.13|34040.66|34040.66|34019.13|34019.13|0
1649748130000|2022-04-12 07:22:10|34023.44|34023.44|34027.75|34027.75|34027.75|34027.75|34023.44|34023.44|0
1649748150000|2022-04-12 07:22:30|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|0
1649748190000|2022-04-12 07:23:10|34032.05|34032.05|34027.75|34027.75|34032.05|34032.05|34027.75|34027.75|0
1649748210000|2022-04-12 07:23:30|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|0
1649748230000|2022-04-12 07:23:50|34019.88|34019.88|34019.88|34019.88|34019.88|34019.88|34019.88|34019.88|0
1649748240000|2022-04-12 07:24:00|34040.66|34040.66|34044.97|34044.97|34044.97|34044.97|34040.66|34040.66|0
1649748250000|2022-04-12 07:24:10|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|0
1649748270000|2022-04-12 07:24:30|34055.36|34055.36|34072.59|34072.59|34072.59|34072.59|34055.36|34055.36|0
1649748280000|2022-04-12 07:24:40|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649748290000|2022-04-12 07:24:50|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|0
1649748310000|2022-04-12 07:25:10|34068.28|34068.28|34071.84|34071.84|34071.84|34071.84|34068.28|34068.28|0
1649748320000|2022-04-12 07:25:20|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|0
1649748330000|2022-04-12 07:25:30|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|0
1649748340000|2022-04-12 07:25:40|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|0
1649748350000|2022-04-12 07:25:50|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|0
1649748360000|2022-04-12 07:26:00|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|0
1649748390000|2022-04-12 07:26:30|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|0
1649748440000|2022-04-12 07:27:20|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|34063.22|0
1649748450000|2022-04-12 07:27:30|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|0
1649748480000|2022-04-12 07:28:00|34071.84|34071.84|34069.31|34069.31|34074.36|34074.36|34065.75|34065.75|0
1649748490000|2022-04-12 07:28:10|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|0
1649748500000|2022-04-12 07:28:20|34058.92|34058.92|34064.25|34064.25|34064.25|34064.25|34054.61|34054.61|0
1649748510000|2022-04-12 07:28:30|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|34058.92|0
1649748520000|2022-04-12 07:28:40|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|0
1649748530000|2022-04-12 07:28:50|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|0
1649748540000|2022-04-12 07:29:00|34104.78|34104.78|34098.7|34098.7|34104.78|34104.78|34098.7|34098.7|0
1649748560000|2022-04-12 07:29:20|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|0
1649748570000|2022-04-12 07:29:30|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|0
1649748580000|2022-04-12 07:29:40|34104.03|34104.03|34105.81|34105.81|34105.81|34105.81|34104.03|34104.03|0
1649748610000|2022-04-12 07:30:10|34107.59|34107.59|34117.98|34117.98|34122.28|34122.28|34107.59|34107.59|0
1649748630000|2022-04-12 07:30:30|34113.67|34113.67|34105.81|34105.81|34113.67|34113.67|34105.81|34105.81|0
1649748640000|2022-04-12 07:30:40|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649748650000|2022-04-12 07:30:50|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|34095.42|0
1649748660000|2022-04-12 07:31:00|34082.5|34082.5|34082.5|34082.5|34082.5|34082.5|34082.5|34082.5|0
1649748680000|2022-04-12 07:31:20|34080.72|34080.72|34059.94|34059.94|34080.72|34080.72|34059.94|34059.94|0
1649748690000|2022-04-12 07:31:30|34038.41|34038.41|34038.41|34038.41|34038.41|34038.41|34038.41|34038.41|0
1649748710000|2022-04-12 07:31:50|34047.02|34047.02|34080.72|34080.72|34080.72|34080.72|34043.47|34043.47|0
1649748730000|2022-04-12 07:32:10|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|34084.28|0
1649748740000|2022-04-12 07:32:20|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|0
1649748800000|2022-04-12 07:33:20|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649748870000|2022-04-12 07:34:30|34118.73|34118.73|34110.11|34110.11|34118.73|34118.73|34110.11|34110.11|0
1649748880000|2022-04-12 07:34:40|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|0
1649748890000|2022-04-12 07:34:50|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|0
1649748920000|2022-04-12 07:35:20|34105.81|34105.81|34111.14|34111.14|34111.14|34111.14|34105.81|34105.81|0
1649748930000|2022-04-12 07:35:30|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|0
1649748950000|2022-04-12 07:35:50|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|0
1649748960000|2022-04-12 07:36:00|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|0
1649748970000|2022-04-12 07:36:10|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|0
1649748980000|2022-04-12 07:36:20|34077.44|34077.44|34064.52|34064.52|34077.44|34077.44|34064.52|34064.52|0
1649749060000|2022-04-12 07:37:40|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|0
1649749070000|2022-04-12 07:37:50|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|0
1649749080000|2022-04-12 07:38:00|34051.6|34051.6|34049.82|34049.82|34051.6|34051.6|34046.27|34046.27|0
1649749090000|2022-04-12 07:38:10|34058.44|34058.44|34058.44|34058.44|34058.44|34058.44|34058.44|34058.44|0
1649749140000|2022-04-12 07:39:00|34054.13|34054.13|34049.07|34049.07|34061.99|34061.99|34049.07|34049.07|0
1649749150000|2022-04-12 07:39:10|34057.68|34057.68|34082.77|34082.77|34082.77|34082.77|34057.68|34057.68|0
1649749170000|2022-04-12 07:39:30|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|0
1649749190000|2022-04-12 07:39:50|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|0
1649749230000|2022-04-12 07:40:30|34068.83|34068.83|34068.83|34068.83|34068.83|34068.83|34068.83|34068.83|0
1649749270000|2022-04-12 07:41:10|34086.05|34086.05|34090.36|34090.36|34090.36|34090.36|34086.05|34086.05|0
1649749300000|2022-04-12 07:41:40|34095.69|34095.69|34104.3|34104.3|34104.3|34104.3|34095.69|34095.69|0
1649749320000|2022-04-12 07:42:00|34087.83|34087.83|34092.14|34092.14|34092.14|34092.14|34087.83|34087.83|0
1649749360000|2022-04-12 07:42:40|34109.36|34109.36|34109.36|34109.36|34109.36|34109.36|34109.36|34109.36|0
1649749370000|2022-04-12 07:42:50|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|34112.92|0
1649749380000|2022-04-12 07:43:00|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|0
1649749430000|2022-04-12 07:43:50|34126.86|34126.86|34120.78|34120.78|34126.86|34126.86|34120.78|34120.78|0
1649749480000|2022-04-12 07:44:40|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649749490000|2022-04-12 07:44:50|34116.47|34116.47|34116.47|34116.47|34116.47|34116.47|34116.47|34116.47|0
1649749530000|2022-04-12 07:45:30|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649749550000|2022-04-12 07:45:50|34138|34138|34112.16|34112.16|34138|34138|34112.16|34112.16|0
1649749560000|2022-04-12 07:46:00|34107.86|34107.86|34109.64|34109.64|34109.64|34109.64|34107.86|34107.86|0
1649749580000|2022-04-12 07:46:20|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|0
1649749610000|2022-04-12 07:46:50|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|34109.64|0
1649749630000|2022-04-12 07:47:10|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|0
1649749640000|2022-04-12 07:47:20|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|0
1649749700000|2022-04-12 07:48:20|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|0
1649749710000|2022-04-12 07:48:30|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|0
1649749720000|2022-04-12 07:48:40|34123.31|34123.31|34126.86|34126.86|34126.86|34126.86|34123.31|34123.31|0
1649749740000|2022-04-12 07:49:00|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|0
1649749790000|2022-04-12 07:49:50|34124.33|34124.33|34112.16|34112.16|34128.64|34128.64|34112.16|34112.16|0
1649749800000|2022-04-12 07:50:00|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|0
1649749830000|2022-04-12 07:50:30|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|0
1649749840000|2022-04-12 07:50:40|34086.05|34086.05|34065.27|34065.27|34086.05|34086.05|34065.27|34065.27|0
1649749850000|2022-04-12 07:50:50|34060.97|34060.97|34060.97|34060.97|34060.97|34060.97|34060.97|34060.97|0
1649749860000|2022-04-12 07:51:00|34059.19|34059.19|34046.27|34046.27|34059.19|34059.19|34046.27|34046.27|0
1649749910000|2022-04-12 07:51:50|34048.05|34048.05|34051.6|34051.6|34051.6|34051.6|34048.05|34048.05|0
1649749940000|2022-04-12 07:52:20|34055.91|34055.91|34030.82|34030.82|34055.91|34055.91|34030.82|34030.82|0
1649749950000|2022-04-12 07:52:30|34048.05|34048.05|34048.05|34048.05|34048.05|34048.05|34048.05|34048.05|0
1649749960000|2022-04-12 07:52:40|34043.74|34043.74|34043.74|34043.74|34043.74|34043.74|34043.74|34043.74|0
1649749980000|2022-04-12 07:53:00|34052.35|34052.35|34060.97|34060.97|34060.97|34060.97|34052.35|34052.35|0
1649750000000|2022-04-12 07:53:20|34068.07|34068.07|34063.77|34063.77|34068.07|34068.07|34063.77|34063.77|0
1649750010000|2022-04-12 07:53:30|34059.46|34059.46|34055.16|34055.16|34059.46|34059.46|34055.16|34055.16|0
1649750040000|2022-04-12 07:54:00|34063.77|34063.77|34068.07|34068.07|34068.07|34068.07|34055.16|34055.16|0
1649750060000|2022-04-12 07:54:20|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|34055.16|0
1649750080000|2022-04-12 07:54:40|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|0
1649750120000|2022-04-12 07:55:20|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|0
1649750130000|2022-04-12 07:55:30|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|34050.85|0
1649750160000|2022-04-12 07:56:00|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|0
1649750190000|2022-04-12 07:56:30|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|34068.07|0
1649750240000|2022-04-12 07:57:20|34072.38|34072.38|34055.16|34055.16|34072.38|34072.38|34055.16|34055.16|0
1649750270000|2022-04-12 07:57:50|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|34072.38|0
1649750280000|2022-04-12 07:58:00|34059.46|34059.46|34055.16|34055.16|34059.46|34059.46|34055.16|34055.16|0
1649750300000|2022-04-12 07:58:20|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|0
1649750310000|2022-04-12 07:58:30|34049.07|34049.07|34049.07|34049.07|34049.07|34049.07|34049.07|34049.07|0
1649750330000|2022-04-12 07:58:50|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|34040.46|0
1649750370000|2022-04-12 07:59:30|34061.99|34061.99|34057.68|34057.68|34061.99|34061.99|34057.68|34057.68|0
1649750380000|2022-04-12 07:59:40|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|34055.91|0
1649750400000|2022-04-12 08:00:00|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|34060.21|0
1649750420000|2022-04-12 08:00:20|34045.52|34045.52|34041.21|34041.21|34045.52|34045.52|34041.21|34041.21|0
1649750460000|2022-04-12 08:01:00|34045.52|34045.52|34055.16|34055.16|34055.16|34055.16|34045.52|34045.52|0
1649750500000|2022-04-12 08:01:40|34046.54|34046.54|34029.32|34029.32|34046.54|34046.54|34029.32|34029.32|0
1649750540000|2022-04-12 08:02:20|34025.01|34025.01|34025.01|34025.01|34025.01|34025.01|34025.01|34025.01|0
1649750550000|2022-04-12 08:02:30|34017.9|34017.9|34022.21|34022.21|34022.21|34022.21|34017.9|34017.9|0
1649750610000|2022-04-12 08:03:30|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|0
1649750650000|2022-04-12 08:04:10|34021.46|34021.46|34025.76|34025.76|34025.76|34025.76|34021.46|34021.46|0
1649750720000|2022-04-12 08:05:20|34021.46|34021.46|34021.46|34021.46|34021.46|34021.46|34021.46|34021.46|0
1649750750000|2022-04-12 08:05:50|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|34025.76|0
1649750790000|2022-04-12 08:06:30|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|34030.07|0
1649750800000|2022-04-12 08:06:40|34034.37|34034.37|34047.29|34047.29|34047.29|34047.29|34034.37|34034.37|0
1649750810000|2022-04-12 08:06:50|34051.6|34051.6|34051.6|34051.6|34051.6|34051.6|34051.6|34051.6|0
1649750840000|2022-04-12 08:07:20|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|34053.38|0
1649750880000|2022-04-12 08:08:00|34057.68|34057.68|34057.68|34057.68|34057.68|34057.68|34057.68|34057.68|0
1649750920000|2022-04-12 08:08:40|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|34074.16|0
1649750980000|2022-04-12 08:09:40|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|34087.08|0
1649751010000|2022-04-12 08:10:10|34065.55|34065.55|34061.99|34061.99|34065.55|34065.55|34061.99|34061.99|0
1649751020000|2022-04-12 08:10:20|34066.3|34066.3|34061.99|34061.99|34066.3|34066.3|34061.99|34061.99|0
1649751060000|2022-04-12 08:11:00|34063.77|34063.77|34069.85|34069.85|34069.85|34069.85|34063.77|34063.77|0
1649751250000|2022-04-12 08:14:10|34071.63|34071.63|34097.47|34097.47|34097.47|34097.47|34071.63|34071.63|0
1649751260000|2022-04-12 08:14:20|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|34095.69|0
1649751320000|2022-04-12 08:15:20|34100|34100|34100|34100|34100|34100|34100|34100|0
1649751360000|2022-04-12 08:16:00|34104.3|34104.3|34109.64|34109.64|34109.64|34109.64|34104.3|34104.3|0
1649751400000|2022-04-12 08:16:40|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|0
1649751460000|2022-04-12 08:17:40|34114.69|34114.69|34114.69|34114.69|34114.69|34114.69|34114.69|34114.69|0
1649751470000|2022-04-12 08:17:50|34119|34119|34119|34119|34119|34119|34119|34119|0
1649751490000|2022-04-12 08:18:10|34136.23|34136.23|34144.84|34144.84|34144.84|34144.84|34136.23|34136.23|0
1649751550000|2022-04-12 08:19:10|34140.53|34140.53|34136.23|34136.23|34140.53|34140.53|34136.23|34136.23|0
1649751590000|2022-04-12 08:19:50|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|0
1649751600000|2022-04-12 08:20:00|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|0
1649751640000|2022-04-12 08:20:40|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|0
1649751650000|2022-04-12 08:20:50|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|0
1649751660000|2022-04-12 08:21:00|34122.28|34122.28|34113.67|34113.67|34122.28|34122.28|34113.67|34113.67|0
1649751670000|2022-04-12 08:21:10|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|0
1649751740000|2022-04-12 08:22:20|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|34130.89|0
1649751780000|2022-04-12 08:23:00|34134.45|34134.45|34136.23|34136.23|34136.23|34136.23|34134.45|34134.45|0
1649751790000|2022-04-12 08:23:10|34162.07|34162.07|34157.76|34157.76|34162.07|34162.07|34153.45|34153.45|0
1649751830000|2022-04-12 08:23:50|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|0
1649751850000|2022-04-12 08:24:10|34157.76|34157.76|34157.76|34157.76|34157.76|34157.76|34157.76|34157.76|0
1649751880000|2022-04-12 08:24:40|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|0
1649751900000|2022-04-12 08:25:00|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|34163.84|0
1649751920000|2022-04-12 08:25:20|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|34162.07|0
1649751930000|2022-04-12 08:25:30|34157.76|34157.76|34153.45|34153.45|34157.76|34157.76|34153.45|34153.45|0
1649752010000|2022-04-12 08:26:50|34157.76|34157.76|34166.37|34166.37|34166.37|34166.37|34157.76|34157.76|0
1649752050000|2022-04-12 08:27:30|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|34170.68|0
1649752070000|2022-04-12 08:27:50|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|0
1649752080000|2022-04-12 08:28:00|34162.07|34162.07|34166.37|34166.37|34166.37|34166.37|34162.07|34162.07|0
1649752100000|2022-04-12 08:28:20|34174.98|34174.98|34176.76|34176.76|34176.76|34176.76|34174.98|34174.98|0
1649752120000|2022-04-12 08:28:40|34172.46|34172.46|34176.76|34176.76|34176.76|34176.76|34168.15|34168.15|0
1649752140000|2022-04-12 08:29:00|34178.54|34178.54|34178.54|34178.54|34178.54|34178.54|34178.54|34178.54|0
1649752170000|2022-04-12 08:29:30|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|0
1649752210000|2022-04-12 08:30:10|34169.93|34169.93|34161.31|34161.31|34169.93|34169.93|34161.31|34161.31|0
1649752230000|2022-04-12 08:30:30|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|0
1649752250000|2022-04-12 08:30:50|34182.85|34182.85|34169.93|34169.93|34182.85|34182.85|34161.31|34161.31|0
1649752260000|2022-04-12 08:31:00|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|34174.23|0
1649752270000|2022-04-12 08:31:10|34178.54|34178.54|34182.85|34182.85|34182.85|34182.85|34174.23|34174.23|0
1649752280000|2022-04-12 08:31:20|34174.23|34174.23|34169.93|34169.93|34174.23|34174.23|34169.93|34169.93|0
1649752290000|2022-04-12 08:31:30|34165.62|34165.62|34165.62|34165.62|34169.93|34169.93|34165.62|34165.62|0
1649752300000|2022-04-12 08:31:40|34161.31|34161.31|34157.01|34157.01|34161.31|34161.31|34157.01|34157.01|0
1649752350000|2022-04-12 08:32:30|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|0
1649752370000|2022-04-12 08:32:50|34176.76|34176.76|34172.46|34172.46|34176.76|34176.76|34172.46|34172.46|0
1649752380000|2022-04-12 08:33:00|34168.15|34168.15|34168.15|34168.15|34168.15|34168.15|34168.15|34168.15|0
1649752410000|2022-04-12 08:33:30|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|34172.46|0
1649752430000|2022-04-12 08:33:50|34168.15|34168.15|34163.84|34163.84|34168.15|34168.15|34163.84|34163.84|0
1649752450000|2022-04-12 08:34:10|34168.15|34168.15|34163.84|34163.84|34168.15|34168.15|34163.84|34163.84|0
1649752460000|2022-04-12 08:34:20|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|34155.23|0
1649752510000|2022-04-12 08:35:10|34150.92|34150.92|34136.23|34136.23|34150.92|34150.92|34136.23|34136.23|0
1649752520000|2022-04-12 08:35:20|34131.92|34131.92|34130.14|34130.14|34134.45|34134.45|34130.14|34130.14|0
1649752530000|2022-04-12 08:35:30|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|0
1649752540000|2022-04-12 08:35:40|34130.14|34130.14|34125.84|34125.84|34130.14|34130.14|34125.84|34125.84|0
1649752560000|2022-04-12 08:36:00|34127.61|34127.61|34129.39|34129.39|34129.39|34129.39|34127.61|34127.61|0
1649752570000|2022-04-12 08:36:10|34125.84|34125.84|34122.28|34122.28|34125.84|34125.84|34122.28|34122.28|0
1649752580000|2022-04-12 08:36:20|34124.06|34124.06|34115.45|34115.45|34124.06|34124.06|34115.45|34115.45|0
1649752620000|2022-04-12 08:37:00|34111.14|34111.14|34119.75|34119.75|34119.75|34119.75|34106.83|34106.83|0
1649752640000|2022-04-12 08:37:20|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649752700000|2022-04-12 08:38:20|34124.06|34124.06|34115.45|34115.45|34124.06|34124.06|34115.45|34115.45|0
1649752710000|2022-04-12 08:38:30|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1649752720000|2022-04-12 08:38:40|34119|34119|34119|34119|34119|34119|34119|34119|0
1649752730000|2022-04-12 08:38:50|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1649752750000|2022-04-12 08:39:10|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|0
1649752780000|2022-04-12 08:39:40|34129.39|34129.39|34116.47|34116.47|34129.39|34129.39|34116.47|34116.47|0
1649752800000|2022-04-12 08:40:00|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|0
1649752840000|2022-04-12 08:40:40|34125.08|34125.08|34120.78|34120.78|34125.08|34125.08|34120.78|34120.78|0
1649752900000|2022-04-12 08:41:40|34125.08|34125.08|34129.39|34129.39|34138|34138|34125.08|34125.08|0
1649752920000|2022-04-12 08:42:00|34138|34138|34139.78|34139.78|34139.78|34139.78|34138|34138|0
1649752930000|2022-04-12 08:42:10|34131.17|34131.17|34135.47|34135.47|34135.47|34135.47|34131.17|34131.17|0
1649752970000|2022-04-12 08:42:50|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|0
1649752980000|2022-04-12 08:43:00|34135.47|34135.47|34131.17|34131.17|34135.47|34135.47|34131.17|34131.17|0
1649753000000|2022-04-12 08:43:20|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|0
1649753020000|2022-04-12 08:43:40|34131.17|34131.17|34126.86|34126.86|34131.17|34131.17|34126.86|34126.86|0
1649753080000|2022-04-12 08:44:40|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|0
1649753120000|2022-04-12 08:45:20|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|0
1649753130000|2022-04-12 08:45:30|34129.39|34129.39|34128.64|34128.64|34132.94|34132.94|34128.64|34128.64|0
1649753220000|2022-04-12 08:47:00|34132.94|34132.94|34132.94|34132.94|34132.94|34132.94|34128.64|34128.64|0
1649753240000|2022-04-12 08:47:20|34128.64|34128.64|34130.42|34130.42|34130.42|34130.42|34128.64|34128.64|0
1649753280000|2022-04-12 08:48:00|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|34126.11|0
1649753290000|2022-04-12 08:48:10|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649753310000|2022-04-12 08:48:30|34134.72|34134.72|34139.03|34139.03|34139.03|34139.03|34134.72|34134.72|0
1649753330000|2022-04-12 08:48:50|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1649753340000|2022-04-12 08:49:00|34130.42|34130.42|34139.03|34139.03|34139.03|34139.03|34130.42|34130.42|0
1649753350000|2022-04-12 08:49:10|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649753360000|2022-04-12 08:49:20|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1649753370000|2022-04-12 08:49:30|34139.03|34139.03|34130.42|34130.42|34139.03|34139.03|34130.42|34130.42|0
1649753430000|2022-04-12 08:50:30|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|0
1649753460000|2022-04-12 08:51:00|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|0
1649753470000|2022-04-12 08:51:10|34146.89|34146.89|34138.28|34138.28|34146.89|34146.89|34138.28|34138.28|0
1649753480000|2022-04-12 08:51:20|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|0
1649753490000|2022-04-12 08:51:30|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|0
1649753500000|2022-04-12 08:51:40|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|0
1649753510000|2022-04-12 08:51:50|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|0
1649753530000|2022-04-12 08:52:10|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|0
1649753560000|2022-04-12 08:52:40|34146.89|34146.89|34154.75|34154.75|34157.28|34157.28|34146.89|34146.89|0
1649753630000|2022-04-12 08:53:50|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|0
1649753690000|2022-04-12 08:54:50|34149.42|34149.42|34140.81|34140.81|34149.42|34149.42|34140.81|34140.81|0
1649753710000|2022-04-12 08:55:10|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|34142.58|0
1649753810000|2022-04-12 08:56:50|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|0
1649753820000|2022-04-12 08:57:00|34133.97|34133.97|34138.28|34138.28|34138.28|34138.28|34133.97|34133.97|0
1649753830000|2022-04-12 08:57:10|34129.66|34129.66|34099.25|34099.25|34129.66|34129.66|34099.25|34099.25|0
1649753860000|2022-04-12 08:57:40|34103.55|34103.55|34103.55|34103.55|34103.55|34103.55|34103.55|34103.55|0
1649753880000|2022-04-12 08:58:00|34101.77|34101.77|34101.77|34101.77|34101.77|34101.77|34101.77|34101.77|0
1649753890000|2022-04-12 08:58:10|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|34106.08|0
1649753900000|2022-04-12 08:58:20|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|34097.47|0
1649753940000|2022-04-12 08:59:00|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|0
1649753970000|2022-04-12 08:59:30|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|34094.94|0
1649753980000|2022-04-12 08:59:40|34096.72|34096.72|34105.33|34105.33|34105.33|34105.33|34096.72|34096.72|0
1649753990000|2022-04-12 08:59:50|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|34113.94|0
1649754010000|2022-04-12 09:00:10|34117.5|34117.5|34121.8|34121.8|34121.8|34121.8|34117.5|34117.5|0
1649754030000|2022-04-12 09:00:30|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649754050000|2022-04-12 09:00:50|34134.72|34134.72|34139.03|34139.03|34139.03|34139.03|34134.72|34134.72|0
1649754060000|2022-04-12 09:01:00|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649754120000|2022-04-12 09:02:00|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1649754130000|2022-04-12 09:02:10|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649754140000|2022-04-12 09:02:20|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1649754160000|2022-04-12 09:02:40|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649754220000|2022-04-12 09:03:40|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|0
1649754230000|2022-04-12 09:03:50|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|34125.08|0
1649754240000|2022-04-12 09:04:00|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1649754250000|2022-04-12 09:04:10|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|0
1649754260000|2022-04-12 09:04:20|34125.08|34125.08|34121.53|34121.53|34125.08|34125.08|34121.53|34121.53|0
1649754270000|2022-04-12 09:04:30|34112.92|34112.92|34121.53|34121.53|34121.53|34121.53|34112.92|34112.92|0
1649754280000|2022-04-12 09:04:40|34112.92|34112.92|34116.47|34116.47|34116.47|34116.47|34112.92|34112.92|0
1649754310000|2022-04-12 09:05:10|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|0
1649754330000|2022-04-12 09:05:30|34137.25|34137.25|34132.94|34132.94|34137.25|34137.25|34132.94|34132.94|0
1649754340000|2022-04-12 09:05:40|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|34134.72|0
1649754350000|2022-04-12 09:05:50|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|0
1649754410000|2022-04-12 09:06:50|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|34151.95|0
1649754460000|2022-04-12 09:07:40|34153.73|34153.73|34153.73|34153.73|34153.73|34153.73|34153.73|34153.73|0
1649754470000|2022-04-12 09:07:50|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|0
1649754490000|2022-04-12 09:08:10|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|0
1649754500000|2022-04-12 09:08:20|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|0
1649754510000|2022-04-12 09:08:30|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|0
1649754560000|2022-04-12 09:09:20|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|0
1649754570000|2022-04-12 09:09:30|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|34136.5|0
1649754590000|2022-04-12 09:09:50|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|34132.19|0
1649754610000|2022-04-12 09:10:10|34136.5|34136.5|34156.53|34156.53|34156.53|34156.53|34136.5|34136.5|0
1649754620000|2022-04-12 09:10:20|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|0
1649754630000|2022-04-12 09:10:30|34150.44|34150.44|34150.44|34150.44|34150.44|34150.44|34150.44|34150.44|0
1649754670000|2022-04-12 09:11:10|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|0
1649754690000|2022-04-12 09:11:30|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|0
1649754700000|2022-04-12 09:11:40|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649754720000|2022-04-12 09:12:00|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|0
1649754760000|2022-04-12 09:12:40|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649754840000|2022-04-12 09:14:00|34124.6|34124.6|34121.05|34121.05|34124.6|34124.6|34121.05|34121.05|0
1649754850000|2022-04-12 09:14:10|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|34119.27|0
1649754920000|2022-04-12 09:15:20|34123.58|34123.58|34128.91|34128.91|34128.91|34128.91|34123.58|34123.58|0
1649754930000|2022-04-12 09:15:30|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|34141.83|0
1649754940000|2022-04-12 09:15:40|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649755010000|2022-04-12 09:16:50|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|0
1649755080000|2022-04-12 09:18:00|34141.83|34141.83|34137.52|34137.52|34141.83|34141.83|34137.52|34137.52|0
1649755110000|2022-04-12 09:18:30|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|0
1649755170000|2022-04-12 09:19:30|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|34137.52|0
1649755190000|2022-04-12 09:19:50|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|34146.14|0
1649755240000|2022-04-12 09:20:40|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|0
1649755390000|2022-04-12 09:23:10|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|34143.61|0
1649755400000|2022-04-12 09:23:20|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|34152.22|0
1649755430000|2022-04-12 09:23:50|34160.83|34160.83|34152.22|34152.22|34160.83|34160.83|34152.22|34152.22|0
1649755480000|2022-04-12 09:24:40|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|34147.91|0
1649755490000|2022-04-12 09:24:50|34139.3|34139.3|34133.97|34133.97|34139.3|34139.3|34133.97|34133.97|0
1649755620000|2022-04-12 09:27:00|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|0
1649755700000|2022-04-12 09:28:20|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|34138.28|0
1649755710000|2022-04-12 09:28:30|34133.97|34133.97|34133.97|34133.97|34133.97|34133.97|34133.97|34133.97|0
1649755810000|2022-04-12 09:30:10|34137.52|34137.52|34141.83|34141.83|34141.83|34141.83|34137.52|34137.52|0
1649755860000|2022-04-12 09:31:00|34146.14|34146.14|34141.83|34141.83|34146.14|34146.14|34141.83|34141.83|0
1649755870000|2022-04-12 09:31:10|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|34129.66|0
1649755930000|2022-04-12 09:32:10|34138.28|34138.28|34133.97|34133.97|34138.28|34138.28|34133.97|34133.97|0
1649755990000|2022-04-12 09:33:10|34138.28|34138.28|34125.36|34125.36|34138.28|34138.28|34125.36|34125.36|0
1649756000000|2022-04-12 09:33:20|34129.66|34129.66|34129.66|34129.66|34138.28|34138.28|34121.05|34121.05|0
1649756010000|2022-04-12 09:33:30|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|34131.44|0
1649756040000|2022-04-12 09:34:00|34135.75|34135.75|34131.44|34131.44|34135.75|34135.75|34131.44|34131.44|0
1649756080000|2022-04-12 09:34:40|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|34127.13|0
1649756100000|2022-04-12 09:35:00|34128.91|34128.91|34127.13|34127.13|34128.91|34128.91|34127.13|34127.13|0
1649756140000|2022-04-12 09:35:40|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|0
1649756180000|2022-04-12 09:36:20|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|0
1649756190000|2022-04-12 09:36:30|34124.6|34124.6|34124.6|34124.6|34128.91|34128.91|34124.6|34124.6|0
1649756200000|2022-04-12 09:36:40|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|0
1649756210000|2022-04-12 09:36:50|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|34124.6|0
1649756250000|2022-04-12 09:37:30|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|0
1649756260000|2022-04-12 09:37:40|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|34133.22|0
1649756270000|2022-04-12 09:37:50|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|34128.91|0
1649756290000|2022-04-12 09:38:10|34130.69|34130.69|34139.3|34139.3|34139.3|34139.3|34130.69|34130.69|0
1649756300000|2022-04-12 09:38:20|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1649756330000|2022-04-12 09:38:50|34136.02|34136.02|34140.33|34140.33|34148.94|34148.94|34136.02|34136.02|0
1649756340000|2022-04-12 09:39:00|34136.02|34136.02|34135.27|34135.27|34136.02|34136.02|34127.41|34127.41|0
1649756350000|2022-04-12 09:39:10|34139.57|34139.57|34143.88|34143.88|34143.88|34143.88|34139.57|34139.57|0
1649756360000|2022-04-12 09:39:20|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|34148.19|0
1649756400000|2022-04-12 09:40:00|34161.11|34161.11|34175.8|34175.8|34175.8|34175.8|34161.11|34161.11|0
1649756410000|2022-04-12 09:40:10|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|0
1649756420000|2022-04-12 09:40:20|34168.97|34168.97|34164.66|34164.66|34168.97|34168.97|34164.66|34164.66|0
1649756440000|2022-04-12 09:40:40|34168.97|34168.97|34173.27|34173.27|34173.27|34173.27|34168.97|34168.97|0
1649756470000|2022-04-12 09:41:10|34175.05|34175.05|34175.05|34175.05|34175.05|34175.05|34175.05|34175.05|0
1649756480000|2022-04-12 09:41:20|34179.36|34179.36|34175.05|34175.05|34179.36|34179.36|34175.05|34175.05|0
1649756500000|2022-04-12 09:41:40|34171.5|34171.5|34171.5|34171.5|34171.5|34171.5|34171.5|34171.5|0
1649756520000|2022-04-12 09:42:00|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|0
1649756630000|2022-04-12 09:43:50|34177.58|34177.58|34168.97|34168.97|34177.58|34177.58|34168.97|34168.97|0
1649756640000|2022-04-12 09:44:00|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|34173.27|0
1649756670000|2022-04-12 09:44:30|34175.05|34175.05|34183.66|34183.66|34196.58|34196.58|34175.05|34175.05|0
1649756700000|2022-04-12 09:45:00|34192.28|34192.28|34192.28|34192.28|34192.28|34192.28|34192.28|34192.28|0
1649756710000|2022-04-12 09:45:10|34187.97|34187.97|34187.97|34187.97|34187.97|34187.97|34187.97|34187.97|0
1649756740000|2022-04-12 09:45:40|34186.19|34186.19|34184.42|34184.42|34186.19|34186.19|34184.42|34184.42|0
1649756760000|2022-04-12 09:46:00|34187.97|34187.97|34176.83|34176.83|34189.75|34189.75|34176.83|34176.83|0
1649756800000|2022-04-12 09:46:40|34172.52|34172.52|34168.97|34168.97|34172.52|34172.52|34168.97|34168.97|0
1649756830000|2022-04-12 09:47:10|34164.66|34164.66|34175.05|34175.05|34175.05|34175.05|34164.66|34164.66|0
1649756900000|2022-04-12 09:48:20|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|0
1649756910000|2022-04-12 09:48:30|34162.13|34162.13|34162.13|34162.13|34162.13|34162.13|34162.13|34162.13|0
1649756950000|2022-04-12 09:49:10|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|34170.75|0
1649756960000|2022-04-12 09:49:20|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|34166.44|0
1649757010000|2022-04-12 09:50:10|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|0
1649757020000|2022-04-12 09:50:20|34162.13|34162.13|34162.13|34162.13|34162.13|34162.13|34157.83|34157.83|0
1649757030000|2022-04-12 09:50:30|34157.83|34157.83|34153.52|34153.52|34157.83|34157.83|34153.52|34153.52|0
1649757070000|2022-04-12 09:51:10|34149.21|34149.21|34153.52|34153.52|34153.52|34153.52|34149.21|34149.21|0
1649757150000|2022-04-12 09:52:30|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|34157.83|0
1649757170000|2022-04-12 09:52:50|34152.49|34152.49|34152.49|34152.49|34152.49|34152.49|34152.49|34152.49|0
1649757200000|2022-04-12 09:53:20|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|0
1649757230000|2022-04-12 09:53:50|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|0
1649757330000|2022-04-12 09:55:30|34142.1|34142.1|34140.33|34140.33|34142.1|34142.1|34140.33|34140.33|0
1649757340000|2022-04-12 09:55:40|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|0
1649757360000|2022-04-12 09:56:00|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1649757540000|2022-04-12 09:59:00|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|34142.1|0
1649757570000|2022-04-12 09:59:30|34138.55|34138.55|34134.24|34134.24|34138.55|34138.55|34125.63|34125.63|0
1649757590000|2022-04-12 09:59:50|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|0
1649757640000|2022-04-12 10:00:40|34144.63|34144.63|34144.63|34144.63|34148.94|34148.94|34144.63|34144.63|0
1649757700000|2022-04-12 10:01:40|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|0
1649757720000|2022-04-12 10:02:00|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|0
1649757730000|2022-04-12 10:02:10|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|0
1649757740000|2022-04-12 10:02:20|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1649757760000|2022-04-12 10:02:40|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|0
1649757930000|2022-04-12 10:05:30|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1649757950000|2022-04-12 10:05:50|34142.86|34142.86|34138.55|34138.55|34142.86|34142.86|34138.55|34138.55|0
1649757970000|2022-04-12 10:06:10|34134.24|34134.24|34132.47|34132.47|34134.24|34134.24|34132.47|34132.47|0
1649758040000|2022-04-12 10:07:20|34134.24|34134.24|34129.94|34129.94|34134.24|34134.24|34129.94|34129.94|0
1649758090000|2022-04-12 10:08:10|34125.63|34125.63|34125.63|34125.63|34125.63|34125.63|34125.63|34125.63|0
1649758150000|2022-04-12 10:09:10|34134.24|34134.24|34134.24|34134.24|34134.24|34134.24|34134.24|34134.24|0
1649758170000|2022-04-12 10:09:30|34142.86|34142.86|34125.63|34125.63|34142.86|34142.86|34125.63|34125.63|0
1649758200000|2022-04-12 10:10:00|34123.85|34123.85|34123.85|34123.85|34123.85|34123.85|34123.85|34123.85|0
1649758320000|2022-04-12 10:12:00|34125.63|34125.63|34123.85|34123.85|34125.63|34125.63|34123.85|34123.85|0
1649758330000|2022-04-12 10:12:10|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|0
1649758390000|2022-04-12 10:13:10|34129.94|34129.94|34129.94|34129.94|34129.94|34129.94|34129.94|34129.94|0
1649758470000|2022-04-12 10:14:30|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|0
1649758710000|2022-04-12 10:18:30|34108.4|34108.4|34110.93|34110.93|34110.93|34110.93|34106.63|34106.63|0
1649758770000|2022-04-12 10:19:30|34112.71|34112.71|34112.71|34112.71|34112.71|34112.71|34112.71|34112.71|0
1649758870000|2022-04-12 10:21:10|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|34121.32|0
1649758890000|2022-04-12 10:21:30|34117.02|34117.02|34112.71|34112.71|34121.32|34121.32|34112.71|34112.71|0
1649758930000|2022-04-12 10:22:10|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|0
1649759020000|2022-04-12 10:23:40|34110.93|34110.93|34109.16|34109.16|34110.93|34110.93|34109.16|34109.16|0
1649759050000|2022-04-12 10:24:10|34100.54|34100.54|34091.93|34091.93|34100.54|34100.54|34091.93|34091.93|0
1649759060000|2022-04-12 10:24:20|34090.15|34090.15|34085.85|34085.85|34090.15|34090.15|34085.85|34085.85|0
1649759070000|2022-04-12 10:24:30|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|0
1649759100000|2022-04-12 10:25:00|34085.85|34085.85|34085.85|34085.85|34085.85|34085.85|34085.85|34085.85|0
1649759130000|2022-04-12 10:25:30|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|34077.23|0
1649759140000|2022-04-12 10:25:40|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|34075.46|0
1649759150000|2022-04-12 10:25:50|34066.84|34066.84|34066.84|34066.84|34066.84|34066.84|34066.84|34066.84|0
1649759170000|2022-04-12 10:26:10|34068.62|34068.62|34070.4|34070.4|34070.4|34070.4|34068.62|34068.62|0
1649759240000|2022-04-12 10:27:20|34079.01|34079.01|34074.7|34074.7|34079.01|34079.01|34074.7|34074.7|0
1649759260000|2022-04-12 10:27:40|34079.01|34079.01|34083.32|34083.32|34083.32|34083.32|34079.01|34079.01|0
1649759310000|2022-04-12 10:28:30|34081.54|34081.54|34081.54|34081.54|34081.54|34081.54|34081.54|34081.54|0
1649759320000|2022-04-12 10:28:40|34090.15|34090.15|34090.15|34090.15|34090.15|34090.15|34090.15|34090.15|0
1649759330000|2022-04-12 10:28:50|34091.93|34091.93|34091.93|34091.93|34091.93|34091.93|34091.93|34091.93|0
1649759350000|2022-04-12 10:29:10|34096.24|34096.24|34100.54|34100.54|34100.54|34100.54|34096.24|34096.24|0
1649759380000|2022-04-12 10:29:40|34104.85|34104.85|34100.54|34100.54|34104.85|34104.85|34100.54|34100.54|0
1649759400000|2022-04-12 10:30:00|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|34096.24|0
1649759460000|2022-04-12 10:31:00|34099.79|34099.79|34099.79|34099.79|34099.79|34099.79|34099.79|34099.79|0
1649759520000|2022-04-12 10:32:00|34091.18|34091.18|34091.18|34091.18|34091.18|34091.18|34087.62|34087.62|0
1649759540000|2022-04-12 10:32:20|34086.87|34086.87|34086.87|34086.87|34086.87|34086.87|34086.87|34086.87|0
1649759600000|2022-04-12 10:33:20|34091.18|34091.18|34091.18|34091.18|34091.18|34091.18|34091.18|34091.18|0
1649759630000|2022-04-12 10:33:50|34089.4|34089.4|34098.01|34098.01|34098.01|34098.01|34089.4|34089.4|0
1649759640000|2022-04-12 10:34:00|34089.4|34089.4|34089.4|34089.4|34089.4|34089.4|34089.4|34089.4|0
1649759720000|2022-04-12 10:35:20|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|34092.96|0
1649759740000|2022-04-12 10:35:40|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|34088.65|0
1649759790000|2022-04-12 10:36:30|34101.57|34101.57|34095.48|34095.48|34101.57|34101.57|34095.48|34095.48|0
1649759820000|2022-04-12 10:37:00|34097.26|34097.26|34097.26|34097.26|34097.26|34097.26|34097.26|34097.26|0
1649759840000|2022-04-12 10:37:20|34101.57|34101.57|34101.57|34101.57|34101.57|34101.57|34101.57|34101.57|0
1649759870000|2022-04-12 10:37:50|34105.87|34105.87|34105.87|34105.87|34105.87|34105.87|34105.87|34105.87|0
1649759910000|2022-04-12 10:38:30|34104.1|34104.1|34091.18|34091.18|34104.1|34104.1|34091.18|34091.18|0
1649759970000|2022-04-12 10:39:30|34095.48|34095.48|34095.48|34095.48|34095.48|34095.48|34095.48|34095.48|0
1649759990000|2022-04-12 10:39:50|34099.79|34099.79|34091.18|34091.18|34099.79|34099.79|34091.18|34091.18|0
1649760040000|2022-04-12 10:40:40|34095.48|34095.48|34091.18|34091.18|34095.48|34095.48|34091.18|34091.18|0
1649760140000|2022-04-12 10:42:20|34092.96|34092.96|34094.73|34094.73|34094.73|34094.73|34092.96|34092.96|0
1649760160000|2022-04-12 10:42:40|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|0
1649760170000|2022-04-12 10:42:50|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|0
1649760180000|2022-04-12 10:43:00|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|34107.65|0
1649760230000|2022-04-12 10:43:50|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|34111.96|0
1649760240000|2022-04-12 10:44:00|34120.57|34120.57|34120.57|34120.57|34120.57|34120.57|34120.57|34120.57|0
1649760380000|2022-04-12 10:46:20|34133.49|34133.49|34133.49|34133.49|34133.49|34133.49|34133.49|34133.49|0
1649760410000|2022-04-12 10:46:50|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|34137.8|0
1649760450000|2022-04-12 10:47:30|34142.1|34142.1|34142.1|34142.1|34146.41|34146.41|34142.1|34142.1|0
1649760610000|2022-04-12 10:50:10|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|0
1649760680000|2022-04-12 10:51:20|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|0
1649760690000|2022-04-12 10:51:30|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|0
1649760720000|2022-04-12 10:52:00|34155.02|34155.02|34160.35|34160.35|34160.35|34160.35|34155.02|34155.02|0
1649760740000|2022-04-12 10:52:20|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|34177.58|0
1649760790000|2022-04-12 10:53:10|34186.19|34186.19|34186.19|34186.19|34186.19|34186.19|34186.19|34186.19|0
1649760820000|2022-04-12 10:53:40|34177.58|34177.58|34175.8|34175.8|34177.58|34177.58|34175.8|34175.8|0
1649760850000|2022-04-12 10:54:10|34174.03|34174.03|34174.03|34174.03|34174.03|34174.03|34174.03|34174.03|0
1649760950000|2022-04-12 10:55:50|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|0
1649760960000|2022-04-12 10:56:00|34178.33|34178.33|34178.33|34178.33|34178.33|34178.33|34178.33|34178.33|0
1649760970000|2022-04-12 10:56:10|34186.95|34186.95|34186.95|34186.95|34186.95|34186.95|34186.95|34186.95|0
1649761020000|2022-04-12 10:57:00|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|0
1649761110000|2022-04-12 10:58:30|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1649761130000|2022-04-12 10:58:50|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|0
1649761140000|2022-04-12 10:59:00|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1649761190000|2022-04-12 10:59:50|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|0
1649761200000|2022-04-12 11:00:00|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|0
1649761260000|2022-04-12 11:01:00|34174.03|34174.03|34169.72|34169.72|34174.03|34174.03|34169.72|34169.72|0
1649761350000|2022-04-12 11:02:30|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|34165.41|0
1649761360000|2022-04-12 11:02:40|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|34163.64|0
1649761400000|2022-04-12 11:03:20|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|0
1649761590000|2022-04-12 11:06:30|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1649761690000|2022-04-12 11:08:10|34168.69|34168.69|34168.69|34168.69|34168.69|34168.69|34164.39|34164.39|0
1649761710000|2022-04-12 11:08:30|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|34164.39|0
1649761790000|2022-04-12 11:09:50|34160.08|34160.08|34155.78|34155.78|34160.08|34160.08|34155.78|34155.78|0
1649761800000|2022-04-12 11:10:00|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|34160.08|0
1649761810000|2022-04-12 11:10:10|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|0
1649761850000|2022-04-12 11:10:50|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|34147.16|0
1649761950000|2022-04-12 11:12:30|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|34151.47|0
1649761970000|2022-04-12 11:12:50|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|34155.78|0
1649761980000|2022-04-12 11:13:00|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|0
1649762040000|2022-04-12 11:14:00|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|0
1649762090000|2022-04-12 11:14:50|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|34157.55|0
1649762100000|2022-04-12 11:15:00|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|0
1649762210000|2022-04-12 11:16:50|34148.94|34148.94|34148.94|34148.94|34148.94|34148.94|34148.94|34148.94|0
1649762240000|2022-04-12 11:17:20|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|34140.33|0
1649762270000|2022-04-12 11:17:50|34144.63|34144.63|34140.33|34140.33|34144.63|34144.63|34140.33|34140.33|0
1649762280000|2022-04-12 11:18:00|34136.77|34136.77|34141.08|34141.08|34141.08|34141.08|34132.47|34132.47|0
1649762600000|2022-04-12 11:23:20|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|34139.3|0
1649762810000|2022-04-12 11:26:50|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|0
1649762840000|2022-04-12 11:27:20|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|34144.63|0
1649762960000|2022-04-12 11:29:20|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|34146.41|0
1649762970000|2022-04-12 11:29:30|34167.94|34167.94|34167.94|34167.94|34167.94|34167.94|34167.94|34167.94|0
1649762980000|2022-04-12 11:29:40|34189.48|34189.48|34193.78|34193.78|34193.78|34193.78|34189.48|34189.48|0
1649762990000|2022-04-12 11:29:50|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1649763000000|2022-04-12 11:30:00|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|0
1649763030000|2022-04-12 11:30:30|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1649763060000|2022-04-12 11:31:00|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|0
1649763120000|2022-04-12 11:32:00|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1649763230000|2022-04-12 11:33:50|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|0
1649763320000|2022-04-12 11:35:20|34183.39|34183.39|34183.39|34183.39|34183.39|34183.39|34183.39|34183.39|0
1649763350000|2022-04-12 11:35:50|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|0
1649763370000|2022-04-12 11:36:10|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|0
1649763410000|2022-04-12 11:36:50|34181.61|34181.61|34181.61|34181.61|34181.61|34181.61|34181.61|34181.61|0
1649763420000|2022-04-12 11:37:00|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|0
1649763430000|2022-04-12 11:37:10|34173|34173|34173|34173|34173|34173|34173|34173|0
1649763440000|2022-04-12 11:37:20|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|0
1649763480000|2022-04-12 11:38:00|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1649763500000|2022-04-12 11:38:20|34175.53|34175.53|34179.84|34179.84|34179.84|34179.84|34175.53|34175.53|0
1649763520000|2022-04-12 11:38:40|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1649763540000|2022-04-12 11:39:00|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|34179.84|0
1649763580000|2022-04-12 11:39:40|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|34187.7|0
1649763590000|2022-04-12 11:39:50|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1649763630000|2022-04-12 11:40:30|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|0
1649763680000|2022-04-12 11:41:20|34204.17|34204.17|34208.48|34208.48|34208.48|34208.48|34204.17|34204.17|0
1649763690000|2022-04-12 11:41:30|34217.09|34217.09|34208.48|34208.48|34217.09|34217.09|34208.48|34208.48|0
1649763820000|2022-04-12 11:43:40|34195.56|34195.56|34179.08|34179.08|34195.56|34195.56|34179.08|34179.08|0
1649763830000|2022-04-12 11:43:50|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|34170.47|0
1649763840000|2022-04-12 11:44:00|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|34166.17|0
1649763870000|2022-04-12 11:44:30|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|34174.78|0
1649763900000|2022-04-12 11:45:00|34170.47|34170.47|34174.78|34174.78|34179.08|34179.08|34166.17|34166.17|0
1649763970000|2022-04-12 11:46:10|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|34179.08|0
1649763980000|2022-04-12 11:46:20|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|34180.86|0
1649763990000|2022-04-12 11:46:30|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|0
1649764110000|2022-04-12 11:48:30|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|0
1649764120000|2022-04-12 11:48:40|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|34193.78|0
1649764160000|2022-04-12 11:49:20|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|34198.09|0
1649764270000|2022-04-12 11:51:10|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|34202.39|0
1649764300000|2022-04-12 11:51:40|34204.17|34204.17|34204.17|34204.17|34204.17|34204.17|34204.17|34204.17|0
1649764320000|2022-04-12 11:52:00|34199.87|34199.87|34199.87|34199.87|34199.87|34199.87|34199.87|34199.87|0
1649764330000|2022-04-12 11:52:10|34208.48|34208.48|34204.17|34204.17|34208.48|34208.48|34199.87|34199.87|0
1649764400000|2022-04-12 11:53:20|34208.48|34208.48|34208.48|34208.48|34208.48|34208.48|34208.48|34208.48|0
1649764420000|2022-04-12 11:53:40|34204.92|34204.92|34209.23|34209.23|34209.23|34209.23|34204.92|34204.92|0
1649764440000|2022-04-12 11:54:00|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|34211.01|0
1649764510000|2022-04-12 11:55:10|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|34206.7|0
1649764530000|2022-04-12 11:55:30|34203.15|34203.15|34203.15|34203.15|34203.15|34203.15|34203.15|34203.15|0
1649764570000|2022-04-12 11:56:10|34194.53|34194.53|34194.53|34194.53|34194.53|34194.53|34194.53|34194.53|0
1649764620000|2022-04-12 11:57:00|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|0
1649764780000|2022-04-12 11:59:40|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|34190.23|0
1649764790000|2022-04-12 11:59:50|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|34185.92|0
1649764890000|2022-04-12 12:01:30|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|0
1649764930000|2022-04-12 12:02:10|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1649765000000|2022-04-12 12:03:20|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|34171.22|0
1649765040000|2022-04-12 12:04:00|34166.92|34166.92|34171.22|34171.22|34171.22|34171.22|34166.92|34166.92|0
1649765090000|2022-04-12 12:04:50|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|34175.53|0
1649765100000|2022-04-12 12:05:00|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|0
1649765120000|2022-04-12 12:05:20|34173|34173|34168.69|34168.69|34173|34173|34168.69|34168.69|0
1649765160000|2022-04-12 12:06:00|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|0
1649765240000|2022-04-12 12:07:20|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|34158.3|0
1649765380000|2022-04-12 12:09:40|34154|34154|34132.47|34132.47|34154|34154|34132.47|34132.47|0
1649765390000|2022-04-12 12:09:50|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|0
1649765480000|2022-04-12 12:11:20|34109.16|34109.16|34109.16|34109.16|34109.16|34109.16|34109.16|34109.16|0
1649765490000|2022-04-12 12:11:30|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|34113.46|0
1649765500000|2022-04-12 12:11:40|34126.38|34126.38|34132.47|34132.47|34132.47|34132.47|34126.38|34126.38|0
1649765510000|2022-04-12 12:11:50|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|0
1649765530000|2022-04-12 12:12:10|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|0
1649765690000|2022-04-12 12:14:50|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|34136.77|0
1649765790000|2022-04-12 12:16:30|34141.08|34141.08|34145.39|34145.39|34145.39|34145.39|34141.08|34141.08|0
1649765800000|2022-04-12 12:16:40|34149.69|34149.69|34149.69|34149.69|34149.69|34149.69|34149.69|34149.69|0
1649765810000|2022-04-12 12:16:50|34141.08|34141.08|34132.47|34132.47|34141.08|34141.08|34132.47|34132.47|0
1649765830000|2022-04-12 12:17:10|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|0
1649765940000|2022-04-12 12:19:00|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|34126.38|0
1649766010000|2022-04-12 12:20:10|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|34122.08|0
1649766190000|2022-04-12 12:23:10|34117.77|34117.77|34113.46|34113.46|34117.77|34117.77|34113.46|34113.46|0
1649766200000|2022-04-12 12:23:20|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|0
1649766210000|2022-04-12 12:23:30|34113.46|34113.46|34104.85|34104.85|34113.46|34113.46|34104.85|34104.85|0
1649766250000|2022-04-12 12:24:10|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|0
1649766260000|2022-04-12 12:24:20|34115.24|34115.24|34108.4|34108.4|34117.02|34117.02|34108.4|34108.4|0
1649766270000|2022-04-12 12:24:30|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|0
1649766310000|2022-04-12 12:25:10|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|34104.85|0
1649766330000|2022-04-12 12:25:30|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|34106.63|0
1649766360000|2022-04-12 12:26:00|34117.02|34117.02|34134.24|34134.24|34134.24|34134.24|34117.02|34117.02|0
1649766380000|2022-04-12 12:26:20|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|34136.02|0
1649766420000|2022-04-12 12:27:00|34140.33|34140.33|34148.94|34148.94|34148.94|34148.94|34140.33|34140.33|0
1649766430000|2022-04-12 12:27:10|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|0
1649766470000|2022-04-12 12:27:50|34148.94|34148.94|34157.55|34157.55|34157.55|34157.55|34148.94|34148.94|0
1649766510000|2022-04-12 12:28:30|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|0
1649766540000|2022-04-12 12:29:00|34160.08|34160.08|34164.39|34164.39|34164.39|34164.39|34160.08|34160.08|0
1649766590000|2022-04-12 12:29:50|34162.61|34162.61|34171.22|34171.22|34171.22|34171.22|34162.61|34162.61|0
1649766600000|2022-04-12 12:30:00|34162.61|34162.61|34185.17|34185.17|34187.7|34187.7|34162.61|34162.61|0
1649766610000|2022-04-12 12:30:10|34181.61|34181.61|34164.39|34164.39|34192|34192|34164.39|34164.39|0
1649766620000|2022-04-12 12:30:20|34154|34154|34164.39|34164.39|34168.69|34168.69|34153.25|34153.25|0
1649766630000|2022-04-12 12:30:30|34166.17|34166.17|34155.78|34155.78|34166.17|34166.17|34155.78|34155.78|0
1649766640000|2022-04-12 12:30:40|34133.22|34133.22|34128.91|34128.91|34133.22|34133.22|34128.91|34128.91|0
1649766650000|2022-04-12 12:30:50|34127.13|34127.13|34084.82|34084.82|34127.13|34127.13|34084.82|34084.82|0
1649766660000|2022-04-12 12:31:00|34081.27|34081.27|34075.18|34075.18|34081.27|34081.27|34075.18|34075.18|0
1649766670000|2022-04-12 12:31:10|34060.49|34060.49|34026.79|34026.79|34060.49|34060.49|34026.79|34026.79|0
1649766680000|2022-04-12 12:31:20|34017.15|34017.15|34023.23|34023.23|34043.26|34043.26|34017.15|34017.15|0
1649766690000|2022-04-12 12:31:30|34021.46|34021.46|34029.32|34029.32|34033.62|34033.62|34021.46|34021.46|0
1649766700000|2022-04-12 12:31:40|34037.93|34037.93|34037.93|34037.93|34037.93|34037.93|34037.93|34037.93|0
1649766710000|2022-04-12 12:31:50|34042.24|34042.24|34050.85|34050.85|34050.85|34050.85|34042.24|34042.24|0
1649766720000|2022-04-12 12:32:00|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|34059.46|0
1649766740000|2022-04-12 12:32:20|34063.02|34063.02|34061.24|34061.24|34063.02|34063.02|34061.24|34061.24|0
1649766750000|2022-04-12 12:32:30|34059.46|34059.46|34072.38|34072.38|34072.38|34072.38|34059.46|34059.46|0
1649766770000|2022-04-12 12:32:50|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|34080.99|0
1649766780000|2022-04-12 12:33:00|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|34082.77|0
1649766800000|2022-04-12 12:33:20|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|34091.38|0
1649766830000|2022-04-12 12:33:50|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|34093.16|0
1649766840000|2022-04-12 12:34:00|34119|34119|34119|34119|34119|34119|34119|34119|0
1649766880000|2022-04-12 12:34:40|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|0
1649766920000|2022-04-12 12:35:20|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649766980000|2022-04-12 12:36:20|34133.7|34133.7|34138|34138|34138|34138|34133.7|34133.7|0
1649766990000|2022-04-12 12:36:30|34125.08|34125.08|34129.39|34129.39|34129.39|34129.39|34120.78|34120.78|0
1649767000000|2022-04-12 12:36:40|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|34120.78|0
1649767010000|2022-04-12 12:36:50|34129.39|34129.39|34137.25|34137.25|34137.25|34137.25|34129.39|34129.39|0
1649767100000|2022-04-12 12:38:20|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|34128.64|0
1649767130000|2022-04-12 12:38:50|34132.94|34132.94|34145.86|34145.86|34145.86|34145.86|34132.94|34132.94|0
1649767140000|2022-04-12 12:39:00|34150.17|34150.17|34153.73|34153.73|34153.73|34153.73|34150.17|34150.17|0
1649767150000|2022-04-12 12:39:10|34149.42|34149.42|34149.42|34149.42|34149.42|34149.42|34149.42|34149.42|0
1649767190000|2022-04-12 12:39:50|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|0
1649767200000|2022-04-12 12:40:00|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|34146.89|0
1649767260000|2022-04-12 12:41:00|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|34155.5|0
1649767270000|2022-04-12 12:41:10|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|34164.12|0
1649767280000|2022-04-12 12:41:20|34151.2|34151.2|34159.81|34159.81|34159.81|34159.81|34151.2|34151.2|0
1649767300000|2022-04-12 12:41:40|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|0
1649767310000|2022-04-12 12:41:50|34154.75|34154.75|34163.36|34163.36|34163.36|34163.36|34154.75|34154.75|0
1649767380000|2022-04-12 12:43:00|34165.14|34165.14|34165.14|34165.14|34165.14|34165.14|34165.14|34165.14|0
1649767410000|2022-04-12 12:43:30|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|34186.67|0
1649767420000|2022-04-12 12:43:40|34182.37|34182.37|34173.75|34173.75|34182.37|34182.37|34165.14|34165.14|0
1649767440000|2022-04-12 12:44:00|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|34160.83|0
1649767450000|2022-04-12 12:44:10|34162.61|34162.61|34158.3|34158.3|34162.61|34162.61|34154|34154|0
1649767460000|2022-04-12 12:44:20|34149.69|34149.69|34144.36|34144.36|34149.69|34149.69|34144.36|34144.36|0
1649767480000|2022-04-12 12:44:40|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|0
1649767500000|2022-04-12 12:45:00|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|0
1649767590000|2022-04-12 12:46:30|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|0
1649767620000|2022-04-12 12:47:00|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|0
1649767640000|2022-04-12 12:47:20|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|34148.67|0
1649767650000|2022-04-12 12:47:30|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|34140.05|0
1649767660000|2022-04-12 12:47:40|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|34135.75|0
1649767680000|2022-04-12 12:48:00|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|0
1649767690000|2022-04-12 12:48:10|34148.67|34148.67|34143.34|34143.34|34148.67|34148.67|34143.34|34143.34|0
1649767770000|2022-04-12 12:49:30|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|34130.42|0
1649767800000|2022-04-12 12:50:00|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|34143.34|0
1649767830000|2022-04-12 12:50:30|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|34147.64|0
1649767840000|2022-04-12 12:50:40|34139.03|34139.03|34134.72|34134.72|34139.03|34139.03|34134.72|34134.72|0
1649767850000|2022-04-12 12:50:50|34143.34|34143.34|34147.64|34147.64|34147.64|34147.64|34143.34|34143.34|0
1649767880000|2022-04-12 12:51:20|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|34151.2|0
1649767900000|2022-04-12 12:51:40|34142.58|34142.58|34136.5|34136.5|34142.58|34142.58|34136.5|34136.5|0
1649767910000|2022-04-12 12:51:50|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|34140.81|0
1649767920000|2022-04-12 12:52:00|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|34139.03|0
1649767930000|2022-04-12 12:52:10|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|34144.36|0
1649767990000|2022-04-12 12:53:10|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|34152.97|0
1649768010000|2022-04-12 12:53:30|34154.75|34154.75|34154.75|34154.75|34154.75|34154.75|34154.75|34154.75|0
1649768040000|2022-04-12 12:54:00|34159.06|34159.06|34150.44|34150.44|34159.06|34159.06|34150.44|34150.44|0
1649768050000|2022-04-12 12:54:10|34143.34|34143.34|34136.23|34136.23|34143.34|34143.34|34136.23|34136.23|0
1649768060000|2022-04-12 12:54:20|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649768090000|2022-04-12 12:54:50|34133.7|34133.7|34125.08|34125.08|34133.7|34133.7|34125.08|34125.08|0
1649768100000|2022-04-12 12:55:00|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|0
1649768110000|2022-04-12 12:55:10|34135.47|34135.47|34139.78|34139.78|34144.09|34144.09|34135.47|34135.47|0
1649768120000|2022-04-12 12:55:20|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|0
1649768170000|2022-04-12 12:56:10|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|0
1649768210000|2022-04-12 12:56:50|34131.92|34131.92|34133.7|34133.7|34133.7|34133.7|34125.84|34125.84|0
1649768220000|2022-04-12 12:57:00|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649768230000|2022-04-12 12:57:10|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|0
1649768270000|2022-04-12 12:57:50|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|0
1649768300000|2022-04-12 12:58:20|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|0
1649768330000|2022-04-12 12:58:50|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|0
1649768340000|2022-04-12 12:59:00|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|0
1649768380000|2022-04-12 12:59:40|34135.47|34135.47|34131.17|34131.17|34135.47|34135.47|34131.17|34131.17|0
1649768410000|2022-04-12 13:00:10|34144.09|34144.09|34135.47|34135.47|34144.09|34144.09|34135.47|34135.47|0
1649768470000|2022-04-12 13:01:10|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649768520000|2022-04-12 13:02:00|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|0
1649768560000|2022-04-12 13:02:40|34133.7|34133.7|34138|34138|34138|34138|34133.7|34133.7|0
1649768590000|2022-04-12 13:03:10|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|0
1649768660000|2022-04-12 13:04:20|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|0
1649768690000|2022-04-12 13:04:50|34148.39|34148.39|34144.09|34144.09|34148.39|34148.39|34144.09|34144.09|0
1649768720000|2022-04-12 13:05:20|34148.39|34148.39|34148.39|34148.39|34148.39|34148.39|34148.39|34148.39|0
1649768740000|2022-04-12 13:05:40|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|34144.84|0
1649768750000|2022-04-12 13:05:50|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649768760000|2022-04-12 13:06:00|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|0
1649768820000|2022-04-12 13:07:00|34125.08|34125.08|34120.78|34120.78|34125.08|34125.08|34120.78|34120.78|0
1649768830000|2022-04-12 13:07:10|34125.08|34125.08|34119.75|34119.75|34125.08|34125.08|34119.75|34119.75|0
1649768860000|2022-04-12 13:07:40|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|0
1649768870000|2022-04-12 13:07:50|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|0
1649768880000|2022-04-12 13:08:00|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|0
1649768890000|2022-04-12 13:08:10|34111.14|34111.14|34106.83|34106.83|34111.14|34111.14|34106.83|34106.83|0
1649768920000|2022-04-12 13:08:40|34102.53|34102.53|34115.45|34115.45|34115.45|34115.45|34102.53|34102.53|0
1649768930000|2022-04-12 13:08:50|34119.75|34119.75|34105.06|34105.06|34119.75|34119.75|34105.06|34105.06|0
1649768940000|2022-04-12 13:09:00|34100.75|34100.75|34087.83|34087.83|34100.75|34100.75|34087.83|34087.83|0
1649768950000|2022-04-12 13:09:10|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|0
1649768970000|2022-04-12 13:09:30|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|0
1649768990000|2022-04-12 13:09:50|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|34093.91|0
1649769090000|2022-04-12 13:11:30|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|0
1649769140000|2022-04-12 13:12:20|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649769160000|2022-04-12 13:12:40|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649769190000|2022-04-12 13:13:10|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|0
1649769210000|2022-04-12 13:13:30|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|0
1649769240000|2022-04-12 13:14:00|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|0
1649769270000|2022-04-12 13:14:30|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649769290000|2022-04-12 13:14:50|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|34108.61|0
1649769320000|2022-04-12 13:15:20|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|0
1649769360000|2022-04-12 13:16:00|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|0
1649769380000|2022-04-12 13:16:20|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|0
1649769390000|2022-04-12 13:16:30|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|0
1649769410000|2022-04-12 13:16:50|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|0
1649769420000|2022-04-12 13:17:00|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|0
1649769460000|2022-04-12 13:17:40|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|34121.53|0
1649769510000|2022-04-12 13:18:30|34113.67|34113.67|34111.14|34111.14|34113.67|34113.67|34109.36|34109.36|0
1649769520000|2022-04-12 13:18:40|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649769570000|2022-04-12 13:19:30|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1649769600000|2022-04-12 13:20:00|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|34125.84|0
1649769610000|2022-04-12 13:20:10|34134.45|34134.45|34130.14|34130.14|34134.45|34134.45|34125.84|34125.84|0
1649769620000|2022-04-12 13:20:20|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|0
1649769630000|2022-04-12 13:20:30|34138.76|34138.76|34136.98|34136.98|34138.76|34138.76|34136.98|34136.98|0
1649769650000|2022-04-12 13:20:50|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|34138.76|0
1649769660000|2022-04-12 13:21:00|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|34136.98|0
1649769710000|2022-04-12 13:21:50|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|0
1649769730000|2022-04-12 13:22:10|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|34124.06|0
1649769740000|2022-04-12 13:22:20|34111.89|34111.89|34117.98|34117.98|34117.98|34117.98|34111.89|34111.89|0
1649769750000|2022-04-12 13:22:30|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|34119.75|0
1649769810000|2022-04-12 13:23:30|34128.37|34128.37|34126.59|34126.59|34128.37|34128.37|34126.59|34126.59|0
1649769830000|2022-04-12 13:23:50|34128.37|34128.37|34136.98|34136.98|34136.98|34136.98|34128.37|34128.37|0
1649769870000|2022-04-12 13:24:30|34132.67|34132.67|34128.37|34128.37|34132.67|34132.67|34128.37|34128.37|0
1649769900000|2022-04-12 13:25:00|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34123.03|34123.03|0
1649769910000|2022-04-12 13:25:10|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|0
1649769940000|2022-04-12 13:25:40|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|0
1649769960000|2022-04-12 13:26:00|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|34129.12|0
1649769970000|2022-04-12 13:26:10|34130.89|34130.89|34135.2|34135.2|34135.2|34135.2|34130.89|34130.89|0
1649770040000|2022-04-12 13:27:20|34143.81|34143.81|34135.2|34135.2|34143.81|34143.81|34135.2|34135.2|0
1649770050000|2022-04-12 13:27:30|34139.51|34139.51|34143.81|34143.81|34143.81|34143.81|34139.51|34139.51|0
1649770090000|2022-04-12 13:28:10|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|0
1649770170000|2022-04-12 13:29:30|34148.12|34148.12|34143.81|34143.81|34148.12|34148.12|34143.81|34143.81|0
1649770180000|2022-04-12 13:29:40|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|34139.51|0
1649770190000|2022-04-12 13:29:50|34135.2|34135.2|34126.59|34126.59|34135.2|34135.2|34126.59|34126.59|0
1649770200000|2022-04-12 13:30:00|34117.98|34117.98|34086.8|34086.8|34117.98|34117.98|34082.5|34082.5|0
1649770210000|2022-04-12 13:30:10|34082.5|34082.5|34105.81|34105.81|34105.81|34105.81|34082.5|34082.5|0
1649770220000|2022-04-12 13:30:20|34101.5|34101.5|34107.59|34107.59|34113.67|34113.67|34101.5|34101.5|0
1649770230000|2022-04-12 13:30:30|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|0
1649770240000|2022-04-12 13:30:40|34116.2|34116.2|34097.19|34097.19|34122.28|34122.28|34097.19|34097.19|0
1649770250000|2022-04-12 13:30:50|34101.5|34101.5|34129.12|34129.12|34129.12|34129.12|34101.5|34101.5|0
1649770260000|2022-04-12 13:31:00|34116.2|34116.2|34111.89|34111.89|34116.2|34116.2|34111.89|34111.89|0
1649770270000|2022-04-12 13:31:10|34120.5|34120.5|34120.5|34120.5|34124.81|34124.81|34120.5|34120.5|0
1649770280000|2022-04-12 13:31:20|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|0
1649770290000|2022-04-12 13:31:30|34111.89|34111.89|34111.89|34111.89|34124.81|34124.81|34111.89|34111.89|0
1649770300000|2022-04-12 13:31:40|34120.5|34120.5|34111.89|34111.89|34120.5|34120.5|34111.89|34111.89|0
1649770310000|2022-04-12 13:31:50|34116.2|34116.2|34113.67|34113.67|34122.28|34122.28|34113.67|34113.67|0
1649770320000|2022-04-12 13:32:00|34105.06|34105.06|34113.67|34113.67|34113.67|34113.67|34100.75|34100.75|0
1649770330000|2022-04-12 13:32:10|34109.36|34109.36|34107.59|34107.59|34109.36|34109.36|34107.59|34107.59|0
1649770340000|2022-04-12 13:32:20|34111.89|34111.89|34120.5|34120.5|34120.5|34120.5|34103.28|34103.28|0
1649770350000|2022-04-12 13:32:30|34116.2|34116.2|34120.5|34120.5|34120.5|34120.5|34116.2|34116.2|0
1649770370000|2022-04-12 13:32:50|34116.2|34116.2|34124.81|34124.81|34124.81|34124.81|34116.2|34116.2|0
1649770380000|2022-04-12 13:33:00|34129.12|34129.12|34145.59|34145.59|34145.59|34145.59|34129.12|34129.12|0
1649770390000|2022-04-12 13:33:10|34136.98|34136.98|34124.06|34124.06|34141.28|34141.28|34124.06|34124.06|0
1649770400000|2022-04-12 13:33:20|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|0
1649770410000|2022-04-12 13:33:30|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|0
1649770420000|2022-04-12 13:33:40|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|0
1649770430000|2022-04-12 13:33:50|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|0
1649770440000|2022-04-12 13:34:00|34117.98|34117.98|34122.28|34122.28|34122.28|34122.28|34113.67|34113.67|0
1649770450000|2022-04-12 13:34:10|34124.06|34124.06|34132.67|34132.67|34132.67|34132.67|34124.06|34124.06|0
1649770460000|2022-04-12 13:34:20|34141.28|34141.28|34132.67|34132.67|34141.28|34141.28|34132.67|34132.67|0
1649770470000|2022-04-12 13:34:30|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|0
1649770490000|2022-04-12 13:34:50|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|34132.67|0
1649770500000|2022-04-12 13:35:00|34136.98|34136.98|34136.98|34136.98|34141.28|34141.28|34132.67|34132.67|0
1649770510000|2022-04-12 13:35:10|34132.67|34132.67|34132.67|34132.67|34136.98|34136.98|34132.67|34132.67|0
1649770520000|2022-04-12 13:35:20|34136.98|34136.98|34132.67|34132.67|34136.98|34136.98|34132.67|34132.67|0
1649770530000|2022-04-12 13:35:30|34134.45|34134.45|34140.53|34140.53|34147.37|34147.37|34134.45|34134.45|0
1649770540000|2022-04-12 13:35:40|34142.31|34142.31|34136.23|34136.23|34142.31|34142.31|34136.23|34136.23|0
1649770550000|2022-04-12 13:35:50|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|0
1649770560000|2022-04-12 13:36:00|34142.31|34142.31|34148.39|34148.39|34148.39|34148.39|34142.31|34142.31|0
1649770570000|2022-04-12 13:36:10|34144.09|34144.09|34146.62|34146.62|34146.62|34146.62|34138|34138|0
1649770580000|2022-04-12 13:36:20|34142.31|34142.31|34144.09|34144.09|34144.09|34144.09|34142.31|34142.31|0
1649770590000|2022-04-12 13:36:30|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|0
1649770600000|2022-04-12 13:36:40|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|0
1649770610000|2022-04-12 13:36:50|34150.92|34150.92|34146.62|34146.62|34161.31|34161.31|34146.62|34146.62|0
1649770620000|2022-04-12 13:37:00|34142.31|34142.31|34138|34138|34142.31|34142.31|34138|34138|0
1649770640000|2022-04-12 13:37:20|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|0
1649770650000|2022-04-12 13:37:30|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|0
1649770670000|2022-04-12 13:37:50|34142.31|34142.31|34142.31|34142.31|34146.62|34146.62|34142.31|34142.31|0
1649770680000|2022-04-12 13:38:00|34150.92|34150.92|34138|34138|34150.92|34150.92|34138|34138|0
1649770690000|2022-04-12 13:38:10|34142.31|34142.31|34138|34138|34142.31|34142.31|34138|34138|0
1649770700000|2022-04-12 13:38:20|34142.31|34142.31|34146.62|34146.62|34146.62|34146.62|34142.31|34142.31|0
1649770710000|2022-04-12 13:38:30|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34138|34138|0
1649770730000|2022-04-12 13:38:50|34138|34138|34125.84|34125.84|34138|34138|34125.84|34125.84|0
1649770740000|2022-04-12 13:39:00|34134.45|34134.45|34131.92|34131.92|34134.45|34134.45|34130.14|34130.14|0
1649770760000|2022-04-12 13:39:20|34123.31|34123.31|34127.61|34127.61|34127.61|34127.61|34123.31|34123.31|0
1649770770000|2022-04-12 13:39:30|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649770780000|2022-04-12 13:39:40|34136.23|34136.23|34131.92|34131.92|34136.23|34136.23|34131.92|34131.92|0
1649770790000|2022-04-12 13:39:50|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|0
1649770800000|2022-04-12 13:40:00|34142.31|34142.31|34133.7|34133.7|34142.31|34142.31|34133.7|34133.7|0
1649770810000|2022-04-12 13:40:10|34138|34138|34138|34138|34138|34138|34133.7|34133.7|0
1649770820000|2022-04-12 13:40:20|34142.31|34142.31|34142.31|34142.31|34146.62|34146.62|34142.31|34142.31|0
1649770830000|2022-04-12 13:40:30|34136.23|34136.23|34144.84|34144.84|34144.84|34144.84|34136.23|34136.23|0
1649770840000|2022-04-12 13:40:40|34136.23|34136.23|34131.92|34131.92|34136.23|34136.23|34131.92|34131.92|0
1649770850000|2022-04-12 13:40:50|34127.61|34127.61|34130.14|34130.14|34131.92|34131.92|34127.61|34127.61|0
1649770860000|2022-04-12 13:41:00|34131.92|34131.92|34138|34138|34138|34138|34131.92|34131.92|0
1649770870000|2022-04-12 13:41:10|34142.31|34142.31|34142.31|34142.31|34142.31|34142.31|34138|34138|0
1649770880000|2022-04-12 13:41:20|34138|34138|34142.31|34142.31|34142.31|34142.31|34138|34138|0
1649770890000|2022-04-12 13:41:30|34146.62|34146.62|34142.31|34142.31|34146.62|34146.62|34142.31|34142.31|0
1649770900000|2022-04-12 13:41:40|34138|34138|34138|34138|34138|34138|34133.7|34133.7|0
1649770910000|2022-04-12 13:41:50|34142.31|34142.31|34138|34138|34146.62|34146.62|34138|34138|0
1649770920000|2022-04-12 13:42:00|34142.31|34142.31|34163.84|34163.84|34163.84|34163.84|34142.31|34142.31|0
1649770930000|2022-04-12 13:42:10|34159.54|34159.54|34150.92|34150.92|34159.54|34159.54|34146.62|34146.62|0
1649770940000|2022-04-12 13:42:20|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|34146.62|0
1649770980000|2022-04-12 13:43:00|34150.92|34150.92|34142.31|34142.31|34150.92|34150.92|34142.31|34142.31|0
1649770990000|2022-04-12 13:43:10|34140.53|34140.53|34131.92|34131.92|34140.53|34140.53|34131.92|34131.92|0
1649771000000|2022-04-12 13:43:20|34127.61|34127.61|34136.23|34136.23|34136.23|34136.23|34127.61|34127.61|0
1649771010000|2022-04-12 13:43:30|34140.53|34140.53|34138|34138|34144.84|34144.84|34138|34138|0
1649771020000|2022-04-12 13:43:40|34142.31|34142.31|34138|34138|34146.62|34146.62|34133.7|34133.7|0
1649771030000|2022-04-12 13:43:50|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|0
1649771040000|2022-04-12 13:44:00|34135.47|34135.47|34120.78|34120.78|34135.47|34135.47|34120.78|34120.78|0
1649771050000|2022-04-12 13:44:10|34125.08|34125.08|34127.61|34127.61|34129.39|34129.39|34123.31|34123.31|0
1649771060000|2022-04-12 13:44:20|34131.92|34131.92|34110.39|34110.39|34131.92|34131.92|34110.39|34110.39|0
1649771070000|2022-04-12 13:44:30|34114.69|34114.69|34127.61|34127.61|34127.61|34127.61|34114.69|34114.69|0
1649771080000|2022-04-12 13:44:40|34123.31|34123.31|34127.61|34127.61|34127.61|34127.61|34123.31|34123.31|0
1649771090000|2022-04-12 13:44:50|34119|34119|34119|34119|34123.31|34123.31|34114.69|34114.69|0
1649771100000|2022-04-12 13:45:00|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1649771110000|2022-04-12 13:45:10|34119|34119|34119|34119|34119|34119|34119|34119|0
1649771120000|2022-04-12 13:45:20|34131.92|34131.92|34136.23|34136.23|34140.53|34140.53|34131.92|34131.92|0
1649771130000|2022-04-12 13:45:30|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649771140000|2022-04-12 13:45:40|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|0
1649771160000|2022-04-12 13:46:00|34123.31|34123.31|34114.69|34114.69|34123.31|34123.31|34114.69|34114.69|0
1649771170000|2022-04-12 13:46:10|34119|34119|34127.61|34127.61|34127.61|34127.61|34119|34119|0
1649771190000|2022-04-12 13:46:30|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34119|34119|0
1649771200000|2022-04-12 13:46:40|34127.61|34127.61|34119|34119|34127.61|34127.61|34114.69|34114.69|0
1649771210000|2022-04-12 13:46:50|34123.31|34123.31|34112.92|34112.92|34123.31|34123.31|34112.92|34112.92|0
1649771220000|2022-04-12 13:47:00|34095.69|34095.69|34093.91|34093.91|34100|34100|34091.38|34091.38|0
1649771230000|2022-04-12 13:47:10|34092.14|34092.14|34105.06|34105.06|34105.06|34105.06|34092.14|34092.14|0
1649771240000|2022-04-12 13:47:20|34109.36|34109.36|34100.75|34100.75|34109.36|34109.36|34100.75|34100.75|0
1649771250000|2022-04-12 13:47:30|34109.36|34109.36|34109.36|34109.36|34113.67|34113.67|34105.06|34105.06|0
1649771260000|2022-04-12 13:47:40|34111.14|34111.14|34124.06|34124.06|34124.06|34124.06|34111.14|34111.14|0
1649771270000|2022-04-12 13:47:50|34128.37|34128.37|34130.14|34130.14|34130.14|34130.14|34128.37|34128.37|0
1649771280000|2022-04-12 13:48:00|34131.92|34131.92|34123.31|34123.31|34144.84|34144.84|34123.31|34123.31|0
1649771290000|2022-04-12 13:48:10|34119|34119|34119|34119|34119|34119|34119|34119|0
1649771300000|2022-04-12 13:48:20|34123.31|34123.31|34117.22|34117.22|34123.31|34123.31|34117.22|34117.22|0
1649771320000|2022-04-12 13:48:40|34112.92|34112.92|34121.53|34121.53|34125.84|34125.84|34112.92|34112.92|0
1649771330000|2022-04-12 13:48:50|34117.22|34117.22|34112.92|34112.92|34117.22|34117.22|34112.92|34112.92|0
1649771340000|2022-04-12 13:49:00|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1649771360000|2022-04-12 13:49:20|34125.84|34125.84|34117.22|34117.22|34125.84|34125.84|34117.22|34117.22|0
1649771370000|2022-04-12 13:49:30|34121.53|34121.53|34142.31|34142.31|34142.31|34142.31|34121.53|34121.53|0
1649771380000|2022-04-12 13:49:40|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|34133.7|0
1649771390000|2022-04-12 13:49:50|34138|34138|34138|34138|34138|34138|34138|34138|0
1649771400000|2022-04-12 13:50:00|34142.31|34142.31|34131.17|34131.17|34144.09|34144.09|34131.17|34131.17|0
1649771410000|2022-04-12 13:50:10|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|0
1649771430000|2022-04-12 13:50:30|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|0
1649771440000|2022-04-12 13:50:40|34126.86|34126.86|34122.55|34122.55|34126.86|34126.86|34122.55|34122.55|0
1649771450000|2022-04-12 13:50:50|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|34126.86|0
1649771460000|2022-04-12 13:51:00|34131.17|34131.17|34122.55|34122.55|34131.17|34131.17|34122.55|34122.55|0
1649771470000|2022-04-12 13:51:10|34126.86|34126.86|34135.47|34135.47|34135.47|34135.47|34126.86|34126.86|0
1649771480000|2022-04-12 13:51:20|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|34118.25|0
1649771490000|2022-04-12 13:51:30|34113.94|34113.94|34118.25|34118.25|34118.25|34118.25|34113.94|34113.94|0
1649771500000|2022-04-12 13:51:40|34122.55|34122.55|34122.55|34122.55|34122.55|34122.55|34122.55|34122.55|0
1649771520000|2022-04-12 13:52:00|34118.25|34118.25|34122.55|34122.55|34122.55|34122.55|34113.94|34113.94|0
1649771530000|2022-04-12 13:52:10|34118.25|34118.25|34114.69|34114.69|34118.25|34118.25|34114.69|34114.69|0
1649771560000|2022-04-12 13:52:40|34119|34119|34123.31|34123.31|34123.31|34123.31|34119|34119|0
1649771580000|2022-04-12 13:53:00|34126.86|34126.86|34131.17|34131.17|34131.17|34131.17|34126.86|34126.86|0
1649771590000|2022-04-12 13:53:10|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|34135.47|0
1649771610000|2022-04-12 13:53:30|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|34139.78|0
1649771620000|2022-04-12 13:53:40|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|0
1649771640000|2022-04-12 13:54:00|34126.86|34126.86|34135.47|34135.47|34135.47|34135.47|34126.86|34126.86|0
1649771650000|2022-04-12 13:54:10|34126.86|34126.86|34131.17|34131.17|34131.17|34131.17|34126.86|34126.86|0
1649771660000|2022-04-12 13:54:20|34135.47|34135.47|34131.17|34131.17|34135.47|34135.47|34131.17|34131.17|0
1649771680000|2022-04-12 13:54:40|34135.47|34135.47|34139.78|34139.78|34139.78|34139.78|34135.47|34135.47|0
1649771690000|2022-04-12 13:54:50|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|34144.09|0
1649771710000|2022-04-12 13:55:10|34139.78|34139.78|34131.17|34131.17|34139.78|34139.78|34131.17|34131.17|0
1649771720000|2022-04-12 13:55:20|34126.86|34126.86|34122.55|34122.55|34126.86|34126.86|34122.55|34122.55|0
1649771730000|2022-04-12 13:55:30|34126.86|34126.86|34116.47|34116.47|34126.86|34126.86|34116.47|34116.47|0
1649771740000|2022-04-12 13:55:40|34120.78|34120.78|34125.08|34125.08|34125.08|34125.08|34116.47|34116.47|0
1649771750000|2022-04-12 13:55:50|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|34129.39|0
1649771760000|2022-04-12 13:56:00|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|34131.17|0
1649771770000|2022-04-12 13:56:10|34129.39|34129.39|34125.84|34125.84|34129.39|34129.39|34125.84|34125.84|0
1649771780000|2022-04-12 13:56:20|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34112.92|34112.92|0
1649771790000|2022-04-12 13:56:30|34121.53|34121.53|34125.84|34125.84|34125.84|34125.84|34121.53|34121.53|0
1649771800000|2022-04-12 13:56:40|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|0
1649771810000|2022-04-12 13:56:50|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649771820000|2022-04-12 13:57:00|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|34140.53|0
1649771850000|2022-04-12 13:57:30|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|34131.92|0
1649771860000|2022-04-12 13:57:40|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|34127.61|0
1649771900000|2022-04-12 13:58:20|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|34123.31|0
1649771910000|2022-04-12 13:58:30|34119|34119|34119|34119|34119|34119|34119|34119|0
1649771920000|2022-04-12 13:58:40|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|34117.22|0
1649771930000|2022-04-12 13:58:50|34121.53|34121.53|34125.84|34125.84|34125.84|34125.84|34121.53|34121.53|0
1649771950000|2022-04-12 13:59:10|34130.14|34130.14|34125.84|34125.84|34130.14|34130.14|34125.84|34125.84|0
1649771960000|2022-04-12 13:59:20|34127.61|34127.61|34123.31|34123.31|34127.61|34127.61|34123.31|34123.31|0
1649771970000|2022-04-12 13:59:30|34127.61|34127.61|34123.31|34123.31|34127.61|34127.61|34123.31|34123.31|0
1649771990000|2022-04-12 13:59:50|34119|34119|34119|34119|34119|34119|34119|34119|0
1649772000000|2022-04-12 14:00:00|34114.69|34114.69|34114.69|34114.69|34114.69|34114.69|34110.39|34110.39|0
1649772010000|2022-04-12 14:00:10|34119|34119|34127.61|34127.61|34127.61|34127.61|34119|34119|0
1649772030000|2022-04-12 14:00:30|34114.69|34114.69|34119|34119|34119|34119|34114.69|34114.69|0
1649772040000|2022-04-12 14:00:40|34115.45|34115.45|34119.75|34119.75|34119.75|34119.75|34115.45|34115.45|0
1649772050000|2022-04-12 14:00:50|34124.06|34124.06|34119.75|34119.75|34124.06|34124.06|34119.75|34119.75|0
1649772060000|2022-04-12 14:01:00|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649772100000|2022-04-12 14:01:40|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|0
1649772110000|2022-04-12 14:01:50|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649772120000|2022-04-12 14:02:00|34124.06|34124.06|34115.45|34115.45|34124.06|34124.06|34115.45|34115.45|0
1649772130000|2022-04-12 14:02:10|34111.14|34111.14|34115.45|34115.45|34115.45|34115.45|34111.14|34111.14|0
1649772160000|2022-04-12 14:02:40|34106.83|34106.83|34106.83|34106.83|34111.14|34111.14|34102.53|34102.53|0
1649772170000|2022-04-12 14:02:50|34115.45|34115.45|34119.75|34119.75|34119.75|34119.75|34115.45|34115.45|0
1649772180000|2022-04-12 14:03:00|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|0
1649772200000|2022-04-12 14:03:20|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|34115.45|0
1649772220000|2022-04-12 14:03:40|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34106.83|34106.83|0
1649772230000|2022-04-12 14:03:50|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649772250000|2022-04-12 14:04:10|34093.91|34093.91|34098.22|34098.22|34098.22|34098.22|34093.91|34093.91|0
1649772270000|2022-04-12 14:04:30|34092.14|34092.14|34083.52|34083.52|34092.14|34092.14|34083.52|34083.52|0
1649772280000|2022-04-12 14:04:40|34079.22|34079.22|34087.83|34087.83|34087.83|34087.83|34079.22|34079.22|0
1649772300000|2022-04-12 14:05:00|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|0
1649772310000|2022-04-12 14:05:10|34082.5|34082.5|34092.14|34092.14|34094.67|34094.67|34081.75|34081.75|0
1649772320000|2022-04-12 14:05:20|34087.83|34087.83|34087.83|34087.83|34096.44|34096.44|34087.83|34087.83|0
1649772330000|2022-04-12 14:05:30|34083.52|34083.52|34079.22|34079.22|34083.52|34083.52|34079.22|34079.22|0
1649772340000|2022-04-12 14:05:40|34074.91|34074.91|34060.21|34060.21|34074.91|34074.91|34060.21|34060.21|0
1649772350000|2022-04-12 14:05:50|34064.52|34064.52|34060.21|34060.21|34064.52|34064.52|34060.21|34060.21|0
1649772360000|2022-04-12 14:06:00|34064.52|34064.52|34051.6|34051.6|34064.52|34064.52|34047.29|34047.29|0
1649772370000|2022-04-12 14:06:10|34055.91|34055.91|34060.21|34060.21|34060.21|34060.21|34055.91|34055.91|0
1649772380000|2022-04-12 14:06:20|34055.91|34055.91|34045.52|34045.52|34055.91|34055.91|34045.52|34045.52|0
1649772390000|2022-04-12 14:06:30|34041.21|34041.21|34043.74|34043.74|34043.74|34043.74|34039.43|34039.43|0
1649772400000|2022-04-12 14:06:40|34048.05|34048.05|34048.05|34048.05|34052.35|34052.35|34048.05|34048.05|0
1649772410000|2022-04-12 14:06:50|34043.74|34043.74|34048.05|34048.05|34048.05|34048.05|34043.74|34043.74|0
1649772430000|2022-04-12 14:07:10|34056.66|34056.66|34056.66|34056.66|34056.66|34056.66|34056.66|34056.66|0
1649772440000|2022-04-12 14:07:20|34060.97|34060.97|34069.58|34069.58|34073.89|34073.89|34060.97|34060.97|0
1649772450000|2022-04-12 14:07:30|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|34073.13|0
1649772460000|2022-04-12 14:07:40|34077.44|34077.44|34090.36|34090.36|34090.36|34090.36|34077.44|34077.44|0
1649772470000|2022-04-12 14:07:50|34081.75|34081.75|34086.05|34086.05|34086.05|34086.05|34077.44|34077.44|0
1649772480000|2022-04-12 14:08:00|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|0
1649772490000|2022-04-12 14:08:10|34094.67|34094.67|34098.97|34098.97|34103.28|34103.28|34094.67|34094.67|0
1649772500000|2022-04-12 14:08:20|34094.67|34094.67|34090.36|34090.36|34094.67|34094.67|34090.36|34090.36|0
1649772510000|2022-04-12 14:08:30|34094.67|34094.67|34090.36|34090.36|34094.67|34094.67|34090.36|34090.36|0
1649772540000|2022-04-12 14:09:00|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|0
1649772550000|2022-04-12 14:09:10|34081.75|34081.75|34086.05|34086.05|34086.05|34086.05|34081.75|34081.75|0
1649772560000|2022-04-12 14:09:20|34090.36|34090.36|34086.05|34086.05|34090.36|34090.36|34086.05|34086.05|0
1649772570000|2022-04-12 14:09:30|34081.75|34081.75|34081.75|34081.75|34081.75|34081.75|34081.75|34081.75|0
1649772590000|2022-04-12 14:09:50|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|34086.05|0
1649772600000|2022-04-12 14:10:00|34090.36|34090.36|34086.05|34086.05|34090.36|34090.36|34077.44|34077.44|0
1649772630000|2022-04-12 14:10:30|34094.67|34094.67|34093.91|34093.91|34094.67|34094.67|34090.36|34090.36|0
1649772640000|2022-04-12 14:10:40|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|0
1649772650000|2022-04-12 14:10:50|34085.3|34085.3|34083.52|34083.52|34085.3|34085.3|34083.52|34083.52|0
1649772680000|2022-04-12 14:11:20|34081.75|34081.75|34081.75|34081.75|34081.75|34081.75|34075.66|34075.66|0
1649772690000|2022-04-12 14:11:30|34086.05|34086.05|34079.22|34079.22|34086.05|34086.05|34079.22|34079.22|0
1649772700000|2022-04-12 14:11:40|34074.91|34074.91|34066.3|34066.3|34074.91|34074.91|34066.3|34066.3|0
1649772720000|2022-04-12 14:12:00|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|34062.74|0
1649772730000|2022-04-12 14:12:10|34049.82|34049.82|34049.82|34049.82|34049.82|34049.82|34049.82|34049.82|0
1649772740000|2022-04-12 14:12:20|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|34045.52|0
1649772770000|2022-04-12 14:12:50|34047.29|34047.29|34068.83|34068.83|34068.83|34068.83|34047.29|34047.29|0
1649772780000|2022-04-12 14:13:00|34073.13|34073.13|34086.05|34086.05|34086.05|34086.05|34073.13|34073.13|0
1649772790000|2022-04-12 14:13:10|34090.36|34090.36|34086.05|34086.05|34094.67|34094.67|34086.05|34086.05|0
1649772800000|2022-04-12 14:13:20|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|0
1649772810000|2022-04-12 14:13:30|34080.99|34080.99|34098.22|34098.22|34098.22|34098.22|34080.99|34080.99|0
1649772820000|2022-04-12 14:13:40|34089.61|34089.61|34085.3|34085.3|34089.61|34089.61|34085.3|34085.3|0
1649772830000|2022-04-12 14:13:50|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|34089.61|0
1649772850000|2022-04-12 14:14:10|34087.83|34087.83|34084.28|34084.28|34087.83|34087.83|34084.28|34084.28|0
1649772860000|2022-04-12 14:14:20|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|34075.66|0
1649772880000|2022-04-12 14:14:40|34073.89|34073.89|34072.11|34072.11|34073.89|34073.89|34070.33|34070.33|0
1649772890000|2022-04-12 14:14:50|34067.8|34067.8|34067.8|34067.8|34067.8|34067.8|34067.8|34067.8|0
1649772900000|2022-04-12 14:15:00|34072.11|34072.11|34078.94|34078.94|34080.72|34080.72|34072.11|34072.11|0
1649772910000|2022-04-12 14:15:10|34083.25|34083.25|34087.56|34087.56|34087.56|34087.56|34083.25|34083.25|0
1649772920000|2022-04-12 14:15:20|34091.86|34091.86|34096.17|34096.17|34100.48|34100.48|34091.86|34091.86|0
1649772950000|2022-04-12 14:15:50|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|0
1649772960000|2022-04-12 14:16:00|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|0
1649772980000|2022-04-12 14:16:20|34084|34084|34082.23|34082.23|34084|34084|34082.23|34082.23|0
1649773000000|2022-04-12 14:16:40|34086.53|34086.53|34082.23|34082.23|34086.53|34086.53|34082.23|34082.23|0
1649773010000|2022-04-12 14:16:50|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|0
1649773020000|2022-04-12 14:17:00|34073.61|34073.61|34082.23|34082.23|34082.23|34082.23|34073.61|34073.61|0
1649773030000|2022-04-12 14:17:10|34086.53|34086.53|34082.23|34082.23|34086.53|34086.53|34082.23|34082.23|0
1649773050000|2022-04-12 14:17:30|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|0
1649773060000|2022-04-12 14:17:40|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34056.39|34056.39|0
1649773100000|2022-04-12 14:18:20|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|0
1649773110000|2022-04-12 14:18:30|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|0
1649773120000|2022-04-12 14:18:40|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|0
1649773140000|2022-04-12 14:19:00|34056.39|34056.39|34065|34065|34065|34065|34056.39|34056.39|0
1649773150000|2022-04-12 14:19:10|34069.31|34069.31|34065|34065|34069.31|34069.31|34065|34065|0
1649773160000|2022-04-12 14:19:20|34060.69|34060.69|34065|34065|34065|34065|34060.69|34060.69|0
1649773180000|2022-04-12 14:19:40|34063.22|34063.22|34061.44|34061.44|34063.22|34063.22|34061.44|34061.44|0
1649773190000|2022-04-12 14:19:50|34074.36|34074.36|34065.75|34065.75|34074.36|34074.36|34065.75|34065.75|0
1649773200000|2022-04-12 14:20:00|34058.64|34058.64|34057.89|34057.89|34062.2|34062.2|34053.58|34053.58|0
1649773210000|2022-04-12 14:20:10|34059.67|34059.67|34061.44|34061.44|34061.44|34061.44|34059.67|34059.67|0
1649773220000|2022-04-12 14:20:20|34057.89|34057.89|34062.2|34062.2|34062.2|34062.2|34057.89|34057.89|0
1649773230000|2022-04-12 14:20:30|34075.12|34075.12|34084.75|34084.75|34086.53|34086.53|34075.12|34075.12|0
1649773240000|2022-04-12 14:20:40|34082.98|34082.98|34066.5|34066.5|34082.98|34082.98|34066.5|34066.5|0
1649773250000|2022-04-12 14:20:50|34062.2|34062.2|34064.73|34064.73|34064.73|34064.73|34056.11|34056.11|0
1649773260000|2022-04-12 14:21:00|34066.5|34066.5|34070.81|34070.81|34070.81|34070.81|34066.5|34066.5|0
1649773290000|2022-04-12 14:21:30|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649773310000|2022-04-12 14:21:50|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649773320000|2022-04-12 14:22:00|34075.12|34075.12|34070.81|34070.81|34075.12|34075.12|34070.81|34070.81|0
1649773330000|2022-04-12 14:22:10|34075.12|34075.12|34079.42|34079.42|34079.42|34079.42|34075.12|34075.12|0
1649773340000|2022-04-12 14:22:20|34081.2|34081.2|34089.81|34089.81|34089.81|34089.81|34081.2|34081.2|0
1649773350000|2022-04-12 14:22:30|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649773360000|2022-04-12 14:22:40|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649773370000|2022-04-12 14:22:50|34098.43|34098.43|34100.2|34100.2|34100.2|34100.2|34098.43|34098.43|0
1649773380000|2022-04-12 14:23:00|34098.43|34098.43|34094.12|34094.12|34098.43|34098.43|34094.12|34094.12|0
1649773390000|2022-04-12 14:23:10|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649773420000|2022-04-12 14:23:40|34083.73|34083.73|34090.57|34090.57|34090.57|34090.57|34080.18|34080.18|0
1649773440000|2022-04-12 14:24:00|34081.95|34081.95|34080.18|34080.18|34081.95|34081.95|34080.18|34080.18|0
1649773470000|2022-04-12 14:24:30|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|0
1649773490000|2022-04-12 14:24:50|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|0
1649773500000|2022-04-12 14:25:00|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|0
1649773520000|2022-04-12 14:25:20|34069.78|34069.78|34074.09|34074.09|34074.09|34074.09|34069.78|34069.78|0
1649773540000|2022-04-12 14:25:40|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|0
1649773590000|2022-04-12 14:26:30|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1649773610000|2022-04-12 14:26:50|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|0
1649773620000|2022-04-12 14:27:00|34048.25|34048.25|34048.25|34048.25|34048.25|34048.25|34048.25|34048.25|0
1649773640000|2022-04-12 14:27:20|34050.03|34050.03|34070.81|34070.81|34070.81|34070.81|34050.03|34050.03|0
1649773650000|2022-04-12 14:27:30|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|0
1649773700000|2022-04-12 14:28:20|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|0
1649773730000|2022-04-12 14:28:50|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|0
1649773740000|2022-04-12 14:29:00|34059.67|34059.67|34072.59|34072.59|34072.59|34072.59|34059.67|34059.67|0
1649773770000|2022-04-12 14:29:30|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1649773790000|2022-04-12 14:29:50|34063.97|34063.97|34068.28|34068.28|34068.28|34068.28|34063.97|34063.97|0
1649773800000|2022-04-12 14:30:00|34072.59|34072.59|34063.97|34063.97|34072.59|34072.59|34063.97|34063.97|0
1649773820000|2022-04-12 14:30:20|34072.59|34072.59|34076.89|34076.89|34076.89|34076.89|34072.59|34072.59|0
1649773830000|2022-04-12 14:30:30|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1649773860000|2022-04-12 14:31:00|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649773880000|2022-04-12 14:31:20|34068.28|34068.28|34070.06|34070.06|34070.06|34070.06|34068.28|34068.28|0
1649773890000|2022-04-12 14:31:30|34074.36|34074.36|34078.67|34078.67|34078.67|34078.67|34074.36|34074.36|0
1649773900000|2022-04-12 14:31:40|34076.89|34076.89|34072.59|34072.59|34076.89|34076.89|34072.59|34072.59|0
1649773910000|2022-04-12 14:31:50|34063.97|34063.97|34068.28|34068.28|34068.28|34068.28|34063.97|34063.97|0
1649773920000|2022-04-12 14:32:00|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|0
1649773930000|2022-04-12 14:32:10|34059.67|34059.67|34051.05|34051.05|34059.67|34059.67|34051.05|34051.05|0
1649773940000|2022-04-12 14:32:20|34059.67|34059.67|34061.44|34061.44|34061.44|34061.44|34059.67|34059.67|0
1649773950000|2022-04-12 14:32:30|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649773960000|2022-04-12 14:32:40|34051.05|34051.05|34046.75|34046.75|34051.05|34051.05|34046.75|34046.75|0
1649773970000|2022-04-12 14:32:50|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|0
1649773980000|2022-04-12 14:33:00|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649773990000|2022-04-12 14:33:10|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|0
1649774000000|2022-04-12 14:33:20|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649774070000|2022-04-12 14:34:30|34057.89|34057.89|34063.97|34063.97|34063.97|34063.97|34057.89|34057.89|0
1649774080000|2022-04-12 14:34:40|34060.42|34060.42|34055.09|34055.09|34060.42|34060.42|34055.09|34055.09|0
1649774090000|2022-04-12 14:34:50|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|0
1649774100000|2022-04-12 14:35:00|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|34054.34|0
1649774110000|2022-04-12 14:35:10|34050.03|34050.03|34045.72|34045.72|34050.03|34050.03|34045.72|34045.72|0
1649774120000|2022-04-12 14:35:20|34050.03|34050.03|34054.34|34054.34|34054.34|34054.34|34041.42|34041.42|0
1649774150000|2022-04-12 14:35:50|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|34045.72|0
1649774170000|2022-04-12 14:36:10|34043.95|34043.95|34045.72|34045.72|34045.72|34045.72|34043.95|34043.95|0
1649774180000|2022-04-12 14:36:20|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|34043.95|0
1649774200000|2022-04-12 14:36:40|34045.72|34045.72|34047.5|34047.5|34047.5|34047.5|34045.72|34045.72|0
1649774210000|2022-04-12 14:36:50|34043.19|34043.19|34043.19|34043.19|34047.5|34047.5|34043.19|34043.19|0
1649774220000|2022-04-12 14:37:00|34047.5|34047.5|34051.81|34051.81|34051.81|34051.81|34047.5|34047.5|0
1649774230000|2022-04-12 14:37:10|34053.58|34053.58|34057.89|34057.89|34057.89|34057.89|34053.58|34053.58|0
1649774240000|2022-04-12 14:37:20|34059.67|34059.67|34054.34|34054.34|34059.67|34059.67|34054.34|34054.34|0
1649774270000|2022-04-12 14:37:50|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|0
1649774280000|2022-04-12 14:38:00|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|34062.95|0
1649774290000|2022-04-12 14:38:10|34067.26|34067.26|34067.26|34067.26|34069.03|34069.03|34067.26|34067.26|0
1649774300000|2022-04-12 14:38:20|34065.48|34065.48|34067.26|34067.26|34067.26|34067.26|34065.48|34065.48|0
1649774320000|2022-04-12 14:38:40|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|34071.56|0
1649774340000|2022-04-12 14:39:00|34069.78|34069.78|34065.48|34065.48|34069.78|34069.78|34065.48|34065.48|0
1649774350000|2022-04-12 14:39:10|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1649774380000|2022-04-12 14:39:40|34056.87|34056.87|34049|34049|34056.87|34056.87|34040.39|34040.39|0
1649774390000|2022-04-12 14:39:50|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|34050.78|0
1649774400000|2022-04-12 14:40:00|34068.01|34068.01|34069.78|34069.78|34069.78|34069.78|34068.01|34068.01|0
1649774420000|2022-04-12 14:40:20|34061.17|34061.17|34059.39|34059.39|34061.17|34061.17|34057.62|34057.62|0
1649774450000|2022-04-12 14:40:50|34055.84|34055.84|34054.06|34054.06|34055.84|34055.84|34054.06|34054.06|0
1649774460000|2022-04-12 14:41:00|34057.62|34057.62|34054.06|34054.06|34057.62|34057.62|34054.06|34054.06|0
1649774480000|2022-04-12 14:41:20|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|34062.68|0
1649774490000|2022-04-12 14:41:30|34054.06|34054.06|34052.29|34052.29|34054.06|34054.06|34052.29|34052.29|0
1649774500000|2022-04-12 14:41:40|34056.59|34056.59|34052.29|34052.29|34056.59|34056.59|34052.29|34052.29|0
1649774520000|2022-04-12 14:42:00|34047.98|34047.98|34052.29|34052.29|34052.29|34052.29|34047.98|34047.98|0
1649774530000|2022-04-12 14:42:10|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|34056.59|0
1649774540000|2022-04-12 14:42:20|34058.37|34058.37|34060.15|34060.15|34060.15|34060.15|34058.37|34058.37|0
1649774550000|2022-04-12 14:42:30|34068.76|34068.76|34068.76|34068.76|34068.76|34068.76|34068.76|34068.76|0
1649774640000|2022-04-12 14:44:00|34073.07|34073.07|34074.84|34074.84|34074.84|34074.84|34073.07|34073.07|0
1649774650000|2022-04-12 14:44:10|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1649774660000|2022-04-12 14:44:20|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|0
1649774680000|2022-04-12 14:44:40|34080.18|34080.18|34084.48|34084.48|34084.48|34084.48|34080.18|34080.18|0
1649774700000|2022-04-12 14:45:00|34080.18|34080.18|34080.18|34080.18|34084.48|34084.48|34080.18|34080.18|0
1649774720000|2022-04-12 14:45:20|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|0
1649774730000|2022-04-12 14:45:30|34077.65|34077.65|34079.42|34079.42|34079.42|34079.42|34077.65|34077.65|0
1649774740000|2022-04-12 14:45:40|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|0
1649774760000|2022-04-12 14:46:00|34083.73|34083.73|34075.12|34075.12|34083.73|34083.73|34075.12|34075.12|0
1649774770000|2022-04-12 14:46:10|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649774800000|2022-04-12 14:46:40|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649774810000|2022-04-12 14:46:50|34075.87|34075.87|34072.31|34072.31|34080.18|34080.18|34072.31|34072.31|0
1649774840000|2022-04-12 14:47:20|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1649774880000|2022-04-12 14:48:00|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|0
1649774890000|2022-04-12 14:48:10|34085.23|34085.23|34080.93|34080.93|34089.54|34089.54|34080.93|34080.93|0
1649774900000|2022-04-12 14:48:20|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|0
1649774920000|2022-04-12 14:48:40|34093.85|34093.85|34089.54|34089.54|34098.15|34098.15|34089.54|34089.54|0
1649774930000|2022-04-12 14:48:50|34093.85|34093.85|34098.15|34098.15|34098.15|34098.15|34093.85|34093.85|0
1649774970000|2022-04-12 14:49:30|34111.07|34111.07|34102.46|34102.46|34111.07|34111.07|34102.46|34102.46|0
1649774980000|2022-04-12 14:49:40|34098.15|34098.15|34089.54|34089.54|34098.15|34098.15|34089.54|34089.54|0
1649774990000|2022-04-12 14:49:50|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|0
1649775000000|2022-04-12 14:50:00|34092.07|34092.07|34089.54|34089.54|34093.85|34093.85|34089.54|34089.54|0
1649775010000|2022-04-12 14:50:10|34093.85|34093.85|34089.54|34089.54|34098.15|34098.15|34089.54|34089.54|0
1649775020000|2022-04-12 14:50:20|34085.23|34085.23|34089.54|34089.54|34093.85|34093.85|34085.23|34085.23|0
1649775030000|2022-04-12 14:50:30|34093.85|34093.85|34093.85|34093.85|34098.15|34098.15|34093.85|34093.85|0
1649775040000|2022-04-12 14:50:40|34087.76|34087.76|34089.54|34089.54|34093.85|34093.85|34087.76|34087.76|0
1649775050000|2022-04-12 14:50:50|34102.46|34102.46|34085.23|34085.23|34102.46|34102.46|34085.23|34085.23|0
1649775060000|2022-04-12 14:51:00|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|0
1649775070000|2022-04-12 14:51:10|34070.54|34070.54|34066.23|34066.23|34070.54|34070.54|34066.23|34066.23|0
1649775080000|2022-04-12 14:51:20|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|34070.54|0
1649775090000|2022-04-12 14:51:30|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|0
1649775100000|2022-04-12 14:51:40|34074.84|34074.84|34070.54|34070.54|34074.84|34074.84|34070.54|34070.54|0
1649775120000|2022-04-12 14:52:00|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|0
1649775130000|2022-04-12 14:52:10|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|0
1649775140000|2022-04-12 14:52:20|34089.54|34089.54|34076.62|34076.62|34089.54|34089.54|34076.62|34076.62|0
1649775170000|2022-04-12 14:52:50|34080.93|34080.93|34076.62|34076.62|34085.23|34085.23|34076.62|34076.62|0
1649775180000|2022-04-12 14:53:00|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|0
1649775230000|2022-04-12 14:53:50|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1649775250000|2022-04-12 14:54:10|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|0
1649775260000|2022-04-12 14:54:20|34063.7|34063.7|34063.7|34063.7|34068.01|34068.01|34063.7|34063.7|0
1649775270000|2022-04-12 14:54:30|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|0
1649775280000|2022-04-12 14:54:40|34085.23|34085.23|34085.23|34085.23|34085.23|34085.23|34085.23|34085.23|0
1649775290000|2022-04-12 14:54:50|34076.62|34076.62|34074.84|34074.84|34076.62|34076.62|34074.84|34074.84|0
1649775300000|2022-04-12 14:55:00|34076.62|34076.62|34092.34|34092.34|34092.34|34092.34|34076.62|34076.62|0
1649775310000|2022-04-12 14:55:10|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|0
1649775320000|2022-04-12 14:55:20|34089.81|34089.81|34094.12|34094.12|34094.12|34094.12|34089.81|34089.81|0
1649775330000|2022-04-12 14:55:30|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649775340000|2022-04-12 14:55:40|34089.81|34089.81|34085.51|34085.51|34089.81|34089.81|34085.51|34085.51|0
1649775350000|2022-04-12 14:55:50|34076.89|34076.89|34089.81|34089.81|34089.81|34089.81|34076.89|34076.89|0
1649775360000|2022-04-12 14:56:00|34085.51|34085.51|34079.42|34079.42|34085.51|34085.51|34079.42|34079.42|0
1649775370000|2022-04-12 14:56:10|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|34077.65|0
1649775380000|2022-04-12 14:56:20|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|0
1649775390000|2022-04-12 14:56:30|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1649775400000|2022-04-12 14:56:40|34081.95|34081.95|34089.81|34089.81|34090.57|34090.57|34081.95|34081.95|0
1649775410000|2022-04-12 14:56:50|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649775420000|2022-04-12 14:57:00|34089.81|34089.81|34085.51|34085.51|34089.81|34089.81|34085.51|34085.51|0
1649775440000|2022-04-12 14:57:20|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649775460000|2022-04-12 14:57:40|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649775470000|2022-04-12 14:57:50|34087.28|34087.28|34091.59|34091.59|34091.59|34091.59|34087.28|34087.28|0
1649775480000|2022-04-12 14:58:00|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649775520000|2022-04-12 14:58:40|34081.2|34081.2|34094.12|34094.12|34094.12|34094.12|34081.2|34081.2|0
1649775530000|2022-04-12 14:58:50|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649775540000|2022-04-12 14:59:00|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649775550000|2022-04-12 14:59:10|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649775560000|2022-04-12 14:59:20|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649775570000|2022-04-12 14:59:30|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649775580000|2022-04-12 14:59:40|34089.81|34089.81|34085.51|34085.51|34089.81|34089.81|34085.51|34085.51|0
1649775590000|2022-04-12 14:59:50|34089.81|34089.81|34064.45|34064.45|34089.81|34089.81|34064.45|34064.45|0
1649775600000|2022-04-12 15:00:00|34066.23|34066.23|34075.12|34075.12|34088.04|34088.04|34066.23|34066.23|0
1649775610000|2022-04-12 15:00:10|34070.81|34070.81|34069.03|34069.03|34070.81|34070.81|34069.03|34069.03|0
1649775620000|2022-04-12 15:00:20|34073.34|34073.34|34077.65|34077.65|34081.95|34081.95|34073.34|34073.34|0
1649775640000|2022-04-12 15:00:40|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|0
1649775660000|2022-04-12 15:01:00|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649775670000|2022-04-12 15:01:10|34075.12|34075.12|34083.73|34083.73|34083.73|34083.73|34075.12|34075.12|0
1649775680000|2022-04-12 15:01:20|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649775690000|2022-04-12 15:01:30|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649775710000|2022-04-12 15:01:50|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649775730000|2022-04-12 15:02:10|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649775740000|2022-04-12 15:02:20|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649775750000|2022-04-12 15:02:30|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649775770000|2022-04-12 15:02:50|34083.73|34083.73|34085.51|34085.51|34085.51|34085.51|34083.73|34083.73|0
1649775810000|2022-04-12 15:03:30|34081.2|34081.2|34087.28|34087.28|34087.28|34087.28|34081.2|34081.2|0
1649775820000|2022-04-12 15:03:40|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649775860000|2022-04-12 15:04:20|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649775870000|2022-04-12 15:04:30|34091.59|34091.59|34087.28|34087.28|34091.59|34091.59|34087.28|34087.28|0
1649775880000|2022-04-12 15:04:40|34091.59|34091.59|34087.28|34087.28|34091.59|34091.59|34087.28|34087.28|0
1649775890000|2022-04-12 15:04:50|34091.59|34091.59|34087.28|34087.28|34091.59|34091.59|34087.28|34087.28|0
1649775900000|2022-04-12 15:05:00|34089.06|34089.06|34108.06|34108.06|34108.06|34108.06|34089.06|34089.06|0
1649775910000|2022-04-12 15:05:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649775920000|2022-04-12 15:05:20|34107.31|34107.31|34103.01|34103.01|34107.31|34107.31|34103.01|34103.01|0
1649775930000|2022-04-12 15:05:30|34111.62|34111.62|34107.31|34107.31|34111.62|34111.62|34107.31|34107.31|0
1649775950000|2022-04-12 15:05:50|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649775960000|2022-04-12 15:06:00|34099.45|34099.45|34101.23|34101.23|34101.23|34101.23|34086.53|34086.53|0
1649775970000|2022-04-12 15:06:10|34096.92|34096.92|34092.62|34092.62|34101.23|34101.23|34092.62|34092.62|0
1649775990000|2022-04-12 15:06:30|34101.23|34101.23|34096.92|34096.92|34101.23|34101.23|34096.92|34096.92|0
1649776020000|2022-04-12 15:07:00|34095.14|34095.14|34090.84|34090.84|34095.14|34095.14|34090.84|34090.84|0
1649776030000|2022-04-12 15:07:10|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649776040000|2022-04-12 15:07:20|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649776050000|2022-04-12 15:07:30|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649776060000|2022-04-12 15:07:40|34100.2|34100.2|34108.82|34108.82|34108.82|34108.82|34100.2|34100.2|0
1649776080000|2022-04-12 15:08:00|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649776100000|2022-04-12 15:08:20|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1649776110000|2022-04-12 15:08:30|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649776120000|2022-04-12 15:08:40|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|0
1649776130000|2022-04-12 15:08:50|34107.04|34107.04|34102.73|34102.73|34107.04|34107.04|34102.73|34102.73|0
1649776140000|2022-04-12 15:09:00|34107.04|34107.04|34100.96|34100.96|34107.04|34107.04|34100.96|34100.96|0
1649776150000|2022-04-12 15:09:10|34102.73|34102.73|34098.43|34098.43|34104.51|34104.51|34098.43|34098.43|0
1649776160000|2022-04-12 15:09:20|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649776180000|2022-04-12 15:09:40|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649776190000|2022-04-12 15:09:50|34102.73|34102.73|34111.35|34111.35|34111.35|34111.35|34102.73|34102.73|0
1649776200000|2022-04-12 15:10:00|34113.12|34113.12|34108.82|34108.82|34113.12|34113.12|34108.82|34108.82|0
1649776240000|2022-04-12 15:10:40|34104.51|34104.51|34100.2|34100.2|34104.51|34104.51|34095.9|34095.9|0
1649776260000|2022-04-12 15:11:00|34098.43|34098.43|34107.04|34107.04|34107.04|34107.04|34094.12|34094.12|0
1649776270000|2022-04-12 15:11:10|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1649776280000|2022-04-12 15:11:20|34108.06|34108.06|34112.37|34112.37|34112.37|34112.37|34103.76|34103.76|0
1649776320000|2022-04-12 15:12:00|34115.93|34115.93|34124.54|34124.54|34124.54|34124.54|34115.93|34115.93|0
1649776330000|2022-04-12 15:12:10|34120.23|34120.23|34124.54|34124.54|34124.54|34124.54|34120.23|34120.23|0
1649776350000|2022-04-12 15:12:30|34129.87|34129.87|34131.65|34131.65|34131.65|34131.65|34129.87|34129.87|0
1649776360000|2022-04-12 15:12:40|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|34123.03|0
1649776370000|2022-04-12 15:12:50|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|0
1649776380000|2022-04-12 15:13:00|34129.12|34129.12|34124.81|34124.81|34129.12|34129.12|34120.5|34120.5|0
1649776400000|2022-04-12 15:13:20|34120.5|34120.5|34116.2|34116.2|34120.5|34120.5|34116.2|34116.2|0
1649776410000|2022-04-12 15:13:30|34100.2|34100.2|34103.76|34103.76|34105.53|34105.53|34100.2|34100.2|0
1649776420000|2022-04-12 15:13:40|34100.2|34100.2|34099.45|34099.45|34103.76|34103.76|34099.45|34099.45|0
1649776430000|2022-04-12 15:13:50|34095.14|34095.14|34096.92|34096.92|34096.92|34096.92|34095.14|34095.14|0
1649776440000|2022-04-12 15:14:00|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|0
1649776450000|2022-04-12 15:14:10|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|0
1649776460000|2022-04-12 15:14:20|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|0
1649776480000|2022-04-12 15:14:40|34094.39|34094.39|34103.01|34103.01|34103.01|34103.01|34094.39|34094.39|0
1649776490000|2022-04-12 15:14:50|34094.39|34094.39|34098.7|34098.7|34098.7|34098.7|34094.39|34094.39|0
1649776500000|2022-04-12 15:15:00|34103.01|34103.01|34098.7|34098.7|34103.01|34103.01|34098.7|34098.7|0
1649776510000|2022-04-12 15:15:10|34094.39|34094.39|34098.7|34098.7|34098.7|34098.7|34094.39|34094.39|0
1649776520000|2022-04-12 15:15:20|34094.39|34094.39|34098.7|34098.7|34098.7|34098.7|34094.39|34094.39|0
1649776550000|2022-04-12 15:15:50|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|0
1649776560000|2022-04-12 15:16:00|34107.31|34107.31|34111.62|34111.62|34111.62|34111.62|34107.31|34107.31|0
1649776580000|2022-04-12 15:16:20|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|0
1649776610000|2022-04-12 15:16:50|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|0
1649776620000|2022-04-12 15:17:00|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|0
1649776640000|2022-04-12 15:17:20|34110.87|34110.87|34115.17|34115.17|34115.17|34115.17|34110.87|34110.87|0
1649776650000|2022-04-12 15:17:30|34119.48|34119.48|34123.79|34123.79|34123.79|34123.79|34119.48|34119.48|0
1649776680000|2022-04-12 15:18:00|34128.09|34128.09|34132.4|34132.4|34132.4|34132.4|34128.09|34128.09|0
1649776700000|2022-04-12 15:18:20|34135.95|34135.95|34146.34|34146.34|34146.34|34146.34|34135.95|34135.95|0
1649776720000|2022-04-12 15:18:40|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|0
1649776730000|2022-04-12 15:18:50|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|34142.04|0
1649776740000|2022-04-12 15:19:00|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|34137.73|0
1649776750000|2022-04-12 15:19:10|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1649776780000|2022-04-12 15:19:40|34142.79|34142.79|34138.48|34138.48|34142.79|34142.79|34138.48|34138.48|0
1649776790000|2022-04-12 15:19:50|34142.79|34142.79|34142.79|34142.79|34144.57|34144.57|34142.79|34142.79|0
1649776800000|2022-04-12 15:20:00|34141.01|34141.01|34133.15|34133.15|34141.01|34141.01|34133.15|34133.15|0
1649776810000|2022-04-12 15:20:10|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|34134.93|0
1649776820000|2022-04-12 15:20:20|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|0
1649776830000|2022-04-12 15:20:30|34143.54|34143.54|34145.32|34145.32|34145.32|34145.32|34143.54|34143.54|0
1649776890000|2022-04-12 15:21:30|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|0
1649776900000|2022-04-12 15:21:40|34145.32|34145.32|34149.62|34149.62|34149.62|34149.62|34145.32|34145.32|0
1649776910000|2022-04-12 15:21:50|34151.4|34151.4|34157.49|34157.49|34157.49|34157.49|34151.4|34151.4|0
1649776930000|2022-04-12 15:22:10|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|34148.87|0
1649776950000|2022-04-12 15:22:30|34144.57|34144.57|34142.79|34142.79|34146.34|34146.34|34142.79|34142.79|0
1649776970000|2022-04-12 15:22:50|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1649776980000|2022-04-12 15:23:00|34129.87|34129.87|34134.18|34134.18|34134.18|34134.18|34129.87|34129.87|0
1649777000000|2022-04-12 15:23:20|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1649777010000|2022-04-12 15:23:30|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|0
1649777020000|2022-04-12 15:23:40|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1649777030000|2022-04-12 15:23:50|34134.18|34134.18|34138.48|34138.48|34138.48|34138.48|34134.18|34134.18|0
1649777060000|2022-04-12 15:24:20|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|34142.79|0
1649777090000|2022-04-12 15:24:50|34138.48|34138.48|34140.26|34140.26|34140.26|34140.26|34138.48|34138.48|0
1649777100000|2022-04-12 15:25:00|34136.71|34136.71|34132.4|34132.4|34136.71|34136.71|34130.62|34130.62|0
1649777110000|2022-04-12 15:25:10|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|34134.18|0
1649777120000|2022-04-12 15:25:20|34132.4|34132.4|34136.71|34136.71|34136.71|34136.71|34132.4|34132.4|0
1649777150000|2022-04-12 15:25:50|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|34138.48|0
1649777160000|2022-04-12 15:26:00|34140.26|34140.26|34150.65|34150.65|34150.65|34150.65|34140.26|34140.26|0
1649777170000|2022-04-12 15:26:10|34146.34|34146.34|34144.57|34144.57|34146.34|34146.34|34144.57|34144.57|0
1649777180000|2022-04-12 15:26:20|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|34146.34|0
1649777200000|2022-04-12 15:26:40|34143.81|34143.81|34148.12|34148.12|34148.12|34148.12|34143.81|34143.81|0
1649777210000|2022-04-12 15:26:50|34149.9|34149.9|34149.9|34149.9|34149.9|34149.9|34149.9|34149.9|0
1649777220000|2022-04-12 15:27:00|34151.67|34151.67|34151.67|34151.67|34151.67|34151.67|34151.67|34151.67|0
1649777230000|2022-04-12 15:27:10|34155.98|34155.98|34162.82|34162.82|34162.82|34162.82|34154.2|34154.2|0
1649777240000|2022-04-12 15:27:20|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|34166.37|0
1649777250000|2022-04-12 15:27:30|34162.82|34162.82|34158.51|34158.51|34162.82|34162.82|34158.51|34158.51|0
1649777260000|2022-04-12 15:27:40|34167.12|34167.12|34162.82|34162.82|34167.12|34167.12|34162.82|34162.82|0
1649777270000|2022-04-12 15:27:50|34164.59|34164.59|34164.59|34164.59|34164.59|34164.59|34164.59|34164.59|0
1649777280000|2022-04-12 15:28:00|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|34161.04|0
1649777300000|2022-04-12 15:28:20|34156.73|34156.73|34152.43|34152.43|34156.73|34156.73|34152.43|34152.43|0
1649777310000|2022-04-12 15:28:30|34148.12|34148.12|34148.12|34148.12|34148.12|34148.12|34148.12|34148.12|0
1649777320000|2022-04-12 15:28:40|34152.43|34152.43|34160.29|34160.29|34160.29|34160.29|34152.43|34152.43|0
1649777340000|2022-04-12 15:29:00|34156.73|34156.73|34152.43|34152.43|34156.73|34156.73|34152.43|34152.43|0
1649777360000|2022-04-12 15:29:20|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|34156.73|0
1649777370000|2022-04-12 15:29:30|34152.43|34152.43|34129.87|34129.87|34152.43|34152.43|34128.09|34128.09|0
1649777380000|2022-04-12 15:29:40|34138.48|34138.48|34129.87|34129.87|34142.79|34142.79|34129.87|34129.87|0
1649777390000|2022-04-12 15:29:50|34134.18|34134.18|34152.43|34152.43|34152.43|34152.43|34134.18|34134.18|0
1649834120000|2022-04-13 07:15:20|34077.17|34077.17|34071.84|34071.84|34077.17|34077.17|34071.84|34071.84|0
1649834130000|2022-04-13 07:15:30|34063.22|34063.22|34061.44|34061.44|34063.22|34063.22|34061.44|34061.44|0
1649834140000|2022-04-13 07:15:40|34063.22|34063.22|34058.92|34058.92|34063.22|34063.22|34058.92|34058.92|0
1649834160000|2022-04-13 07:16:00|34053.58|34053.58|34055.36|34055.36|34055.36|34055.36|34049.28|34049.28|0
1649834170000|2022-04-13 07:16:10|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|0
1649834180000|2022-04-13 07:16:20|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|34067.53|0
1649834220000|2022-04-13 07:17:00|34089.06|34089.06|34095.14|34095.14|34095.14|34095.14|34089.06|34089.06|0
1649834230000|2022-04-13 07:17:10|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649834250000|2022-04-13 07:17:30|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34100.2|34100.2|0
1649834260000|2022-04-13 07:17:40|34110.59|34110.59|34114.9|34114.9|34114.9|34114.9|34110.59|34110.59|0
1649834290000|2022-04-13 07:18:10|34107.04|34107.04|34111.35|34111.35|34111.35|34111.35|34107.04|34107.04|0
1649834340000|2022-04-13 07:19:00|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649834360000|2022-04-13 07:19:20|34124.26|34124.26|34126.04|34126.04|34126.04|34126.04|34124.26|34124.26|0
1649834390000|2022-04-13 07:19:50|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649834400000|2022-04-13 07:20:00|34102.73|34102.73|34110.59|34110.59|34110.59|34110.59|34102.73|34102.73|0
1649834410000|2022-04-13 07:20:10|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|0
1649834420000|2022-04-13 07:20:20|34119.21|34119.21|34122.76|34122.76|34122.76|34122.76|34119.21|34119.21|0
1649834430000|2022-04-13 07:20:30|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1649834440000|2022-04-13 07:20:40|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|0
1649834460000|2022-04-13 07:21:00|34126.32|34126.32|34117.43|34117.43|34126.32|34126.32|34107.04|34107.04|0
1649834470000|2022-04-13 07:21:10|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|0
1649834520000|2022-04-13 07:22:00|34122.76|34122.76|34119.21|34119.21|34122.76|34122.76|34119.21|34119.21|0
1649834540000|2022-04-13 07:22:20|34115.65|34115.65|34111.35|34111.35|34115.65|34115.65|34111.35|34111.35|0
1649834560000|2022-04-13 07:22:40|34102.73|34102.73|34107.04|34107.04|34107.04|34107.04|34102.73|34102.73|0
1649834580000|2022-04-13 07:23:00|34094.12|34094.12|34092.34|34092.34|34094.12|34094.12|34092.34|34092.34|0
1649834590000|2022-04-13 07:23:10|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649834600000|2022-04-13 07:23:20|34088.79|34088.79|34087.01|34087.01|34092.34|34092.34|34087.01|34087.01|0
1649834610000|2022-04-13 07:23:30|34085.23|34085.23|34061.92|34061.92|34087.01|34087.01|34061.92|34061.92|0
1649834620000|2022-04-13 07:23:40|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|0
1649834630000|2022-04-13 07:23:50|34061.17|34061.17|34069.78|34069.78|34069.78|34069.78|34061.17|34061.17|0
1649834640000|2022-04-13 07:24:00|34065.48|34065.48|34081.2|34081.2|34081.2|34081.2|34065.48|34065.48|0
1649834650000|2022-04-13 07:24:10|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649834660000|2022-04-13 07:24:20|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649834680000|2022-04-13 07:24:40|34095.9|34095.9|34091.59|34091.59|34095.9|34095.9|34091.59|34091.59|0
1649834690000|2022-04-13 07:24:50|34082.98|34082.98|34062.95|34062.95|34082.98|34082.98|34062.95|34062.95|0
1649834700000|2022-04-13 07:25:00|34064.73|34064.73|34083.73|34083.73|34083.73|34083.73|34064.73|34064.73|0
1649834750000|2022-04-13 07:25:50|34089.06|34089.06|34101.98|34101.98|34101.98|34101.98|34089.06|34089.06|0
1649834760000|2022-04-13 07:26:00|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649834770000|2022-04-13 07:26:10|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649834780000|2022-04-13 07:26:20|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1649834790000|2022-04-13 07:26:30|34108.06|34108.06|34109.84|34109.84|34109.84|34109.84|34108.06|34108.06|0
1649834820000|2022-04-13 07:27:00|34118.45|34118.45|34116.68|34116.68|34118.45|34118.45|34116.68|34116.68|0
1649834850000|2022-04-13 07:27:30|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649834860000|2022-04-13 07:27:40|34104.51|34104.51|34098.43|34098.43|34104.51|34104.51|34098.43|34098.43|0
1649834870000|2022-04-13 07:27:50|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649834880000|2022-04-13 07:28:00|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649834890000|2022-04-13 07:28:10|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649834910000|2022-04-13 07:28:30|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649834930000|2022-04-13 07:28:50|34087.28|34087.28|34091.59|34091.59|34091.59|34091.59|34087.28|34087.28|0
1649834940000|2022-04-13 07:29:00|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649834960000|2022-04-13 07:29:20|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649834970000|2022-04-13 07:29:30|34093.09|34093.09|34096.65|34096.65|34096.65|34096.65|34093.09|34093.09|0
1649835000000|2022-04-13 07:30:00|34100.96|34100.96|34093.09|34093.09|34100.96|34100.96|34092.34|34092.34|0
1649835010000|2022-04-13 07:30:10|34088.79|34088.79|34078.4|34078.4|34088.79|34088.79|34078.4|34078.4|0
1649835020000|2022-04-13 07:30:20|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1649835040000|2022-04-13 07:30:40|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649835050000|2022-04-13 07:30:50|34100.96|34100.96|34096.65|34096.65|34100.96|34100.96|34096.65|34096.65|0
1649835060000|2022-04-13 07:31:00|34088.79|34088.79|34080.18|34080.18|34088.79|34088.79|34080.18|34080.18|0
1649835080000|2022-04-13 07:31:20|34075.87|34075.87|34069.78|34069.78|34075.87|34075.87|34069.78|34069.78|0
1649835090000|2022-04-13 07:31:30|34053.31|34053.31|34053.31|34053.31|34053.31|34053.31|34053.31|34053.31|0
1649835100000|2022-04-13 07:31:40|34061.92|34061.92|34070.54|34070.54|34070.54|34070.54|34061.92|34061.92|0
1649835110000|2022-04-13 07:31:50|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|0
1649835120000|2022-04-13 07:32:00|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1649835170000|2022-04-13 07:32:50|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|0
1649835180000|2022-04-13 07:33:00|34087.01|34087.01|34087.01|34087.01|34087.01|34087.01|34087.01|34087.01|0
1649835200000|2022-04-13 07:33:20|34093.09|34093.09|34093.09|34093.09|34101.71|34101.71|34093.09|34093.09|0
1649835210000|2022-04-13 07:33:30|34084.48|34084.48|34093.09|34093.09|34093.09|34093.09|34084.48|34084.48|0
1649835230000|2022-04-13 07:33:50|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649835250000|2022-04-13 07:34:10|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|0
1649835280000|2022-04-13 07:34:40|34100.96|34100.96|34119.96|34119.96|34119.96|34119.96|34100.96|34100.96|0
1649835290000|2022-04-13 07:34:50|34124.26|34124.26|34124.26|34124.26|34124.26|34124.26|34124.26|34124.26|0
1649835300000|2022-04-13 07:35:00|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|0
1649835330000|2022-04-13 07:35:30|34127.82|34127.82|34124.26|34124.26|34127.82|34127.82|34124.26|34124.26|0
1649835350000|2022-04-13 07:35:50|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1649835380000|2022-04-13 07:36:20|34130.35|34130.35|34132.13|34132.13|34132.13|34132.13|34130.35|34130.35|0
1649835400000|2022-04-13 07:36:40|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1649835420000|2022-04-13 07:37:00|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1649835430000|2022-04-13 07:37:10|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1649835450000|2022-04-13 07:37:30|34132.88|34132.88|34141.49|34141.49|34141.49|34141.49|34132.88|34132.88|0
1649835460000|2022-04-13 07:37:40|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|0
1649835490000|2022-04-13 07:38:10|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|0
1649835540000|2022-04-13 07:39:00|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1649835550000|2022-04-13 07:39:10|34130.35|34130.35|34126.79|34126.79|34130.35|34130.35|34126.79|34126.79|0
1649835580000|2022-04-13 07:39:40|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1649835590000|2022-04-13 07:39:50|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|0
1649835600000|2022-04-13 07:40:00|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|34115.65|0
1649835620000|2022-04-13 07:40:20|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1649835630000|2022-04-13 07:40:30|34098.43|34098.43|34096.65|34096.65|34098.43|34098.43|34096.65|34096.65|0
1649835640000|2022-04-13 07:40:40|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649835660000|2022-04-13 07:41:00|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649835680000|2022-04-13 07:41:20|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1649835700000|2022-04-13 07:41:40|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649835710000|2022-04-13 07:41:50|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1649835780000|2022-04-13 07:43:00|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|0
1649835800000|2022-04-13 07:43:20|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|0
1649835810000|2022-04-13 07:43:30|34070.81|34070.81|34079.42|34079.42|34079.42|34079.42|34070.81|34070.81|0
1649835870000|2022-04-13 07:44:30|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649835880000|2022-04-13 07:44:40|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|0
1649835900000|2022-04-13 07:45:00|34083.73|34083.73|34095.9|34095.9|34095.9|34095.9|34083.73|34083.73|0
1649835920000|2022-04-13 07:45:20|34104.51|34104.51|34095.9|34095.9|34104.51|34104.51|34095.9|34095.9|0
1649835930000|2022-04-13 07:45:30|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649835980000|2022-04-13 07:46:20|34104.51|34104.51|34108.82|34108.82|34108.82|34108.82|34104.51|34104.51|0
1649836000000|2022-04-13 07:46:40|34113.12|34113.12|34104.51|34104.51|34113.12|34113.12|34104.51|34104.51|0
1649836010000|2022-04-13 07:46:50|34095.9|34095.9|34104.51|34104.51|34104.51|34104.51|34095.9|34095.9|0
1649836030000|2022-04-13 07:47:10|34091.59|34091.59|34089.81|34089.81|34091.59|34091.59|34089.81|34089.81|0
1649836040000|2022-04-13 07:47:20|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649836080000|2022-04-13 07:48:00|34104.51|34104.51|34095.9|34095.9|34104.51|34104.51|34095.9|34095.9|0
1649836100000|2022-04-13 07:48:20|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649836110000|2022-04-13 07:48:30|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649836160000|2022-04-13 07:49:20|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649836190000|2022-04-13 07:49:50|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649836220000|2022-04-13 07:50:20|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649836230000|2022-04-13 07:50:30|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649836240000|2022-04-13 07:50:40|34091.59|34091.59|34100.2|34100.2|34100.2|34100.2|34091.59|34091.59|0
1649836280000|2022-04-13 07:51:20|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649836300000|2022-04-13 07:51:40|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649836320000|2022-04-13 07:52:00|34100.2|34100.2|34098.43|34098.43|34100.2|34100.2|34098.43|34098.43|0
1649836330000|2022-04-13 07:52:10|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649836380000|2022-04-13 07:53:00|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649836390000|2022-04-13 07:53:10|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649836420000|2022-04-13 07:53:40|34092.34|34092.34|34088.04|34088.04|34092.34|34092.34|34088.04|34088.04|0
1649836440000|2022-04-13 07:54:00|34096.65|34096.65|34098.43|34098.43|34098.43|34098.43|34096.65|34096.65|0
1649836470000|2022-04-13 07:54:30|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649836510000|2022-04-13 07:55:10|34085.51|34085.51|34089.81|34089.81|34089.81|34089.81|34085.51|34085.51|0
1649836520000|2022-04-13 07:55:20|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649836550000|2022-04-13 07:55:50|34095.9|34095.9|34100.2|34100.2|34100.2|34100.2|34095.9|34095.9|0
1649836560000|2022-04-13 07:56:00|34104.51|34104.51|34108.82|34108.82|34108.82|34108.82|34104.51|34104.51|0
1649836600000|2022-04-13 07:56:40|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649836610000|2022-04-13 07:56:50|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649836640000|2022-04-13 07:57:20|34094.12|34094.12|34086.26|34086.26|34094.12|34094.12|34086.26|34086.26|0
1649836650000|2022-04-13 07:57:30|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|34082.7|0
1649836670000|2022-04-13 07:57:50|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|0
1649836680000|2022-04-13 07:58:00|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|34088.04|0
1649836690000|2022-04-13 07:58:10|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649836730000|2022-04-13 07:58:50|34087.28|34087.28|34085.51|34085.51|34087.28|34087.28|34085.51|34085.51|0
1649836790000|2022-04-13 07:59:50|34068.28|34068.28|34084.75|34084.75|34084.75|34084.75|34068.28|34068.28|0
1649836800000|2022-04-13 08:00:00|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649836820000|2022-04-13 08:00:20|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649836880000|2022-04-13 08:01:20|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649836910000|2022-04-13 08:01:50|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649836930000|2022-04-13 08:02:10|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649836940000|2022-04-13 08:02:20|34082.98|34082.98|34087.28|34087.28|34087.28|34087.28|34082.98|34082.98|0
1649836950000|2022-04-13 08:02:30|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|0
1649837000000|2022-04-13 08:03:20|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|34073.34|0
1649837010000|2022-04-13 08:03:30|34069.03|34069.03|34079.42|34079.42|34079.42|34079.42|34069.03|34069.03|0
1649837020000|2022-04-13 08:03:40|34088.04|34088.04|34089.81|34089.81|34089.81|34089.81|34088.04|34088.04|0
1649837040000|2022-04-13 08:04:00|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1649837050000|2022-04-13 08:04:10|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649837110000|2022-04-13 08:05:10|34072.59|34072.59|34081.2|34081.2|34081.2|34081.2|34072.59|34072.59|0
1649837120000|2022-04-13 08:05:20|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649837130000|2022-04-13 08:05:30|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649837160000|2022-04-13 08:06:00|34094.12|34094.12|34094.12|34094.12|34095.9|34095.9|34094.12|34094.12|0
1649837180000|2022-04-13 08:06:20|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649837190000|2022-04-13 08:06:30|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|34113.12|0
1649837200000|2022-04-13 08:06:40|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649837220000|2022-04-13 08:07:00|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649837270000|2022-04-13 08:07:50|34104.51|34104.51|34100.2|34100.2|34104.51|34104.51|34100.2|34100.2|0
1649837280000|2022-04-13 08:08:00|34095.9|34095.9|34085.51|34085.51|34095.9|34095.9|34085.51|34085.51|0
1649837320000|2022-04-13 08:08:40|34089.81|34089.81|34093.37|34093.37|34093.37|34093.37|34089.81|34089.81|0
1649837340000|2022-04-13 08:09:00|34101.98|34101.98|34097.67|34097.67|34101.98|34101.98|34097.67|34097.67|0
1649837350000|2022-04-13 08:09:10|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649837370000|2022-04-13 08:09:30|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649837400000|2022-04-13 08:10:00|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649837410000|2022-04-13 08:10:10|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649837420000|2022-04-13 08:10:20|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|0
1649837430000|2022-04-13 08:10:30|34061.44|34061.44|34057.89|34057.89|34061.44|34061.44|34057.89|34057.89|0
1649837440000|2022-04-13 08:10:40|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|0
1649837490000|2022-04-13 08:11:30|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649837520000|2022-04-13 08:12:00|34083.73|34083.73|34066.5|34066.5|34083.73|34083.73|34066.5|34066.5|0
1649837600000|2022-04-13 08:13:20|34079.42|34079.42|34084.75|34084.75|34084.75|34084.75|34079.42|34079.42|0
1649837610000|2022-04-13 08:13:30|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649837660000|2022-04-13 08:14:20|34081.2|34081.2|34066.5|34066.5|34081.2|34081.2|34066.5|34066.5|0
1649837670000|2022-04-13 08:14:30|34062.2|34062.2|34066.5|34066.5|34066.5|34066.5|34062.2|34062.2|0
1649837690000|2022-04-13 08:14:50|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|0
1649837720000|2022-04-13 08:15:20|34075.12|34075.12|34070.81|34070.81|34075.12|34075.12|34070.81|34070.81|0
1649837760000|2022-04-13 08:16:00|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649837770000|2022-04-13 08:16:10|34070.81|34070.81|34079.42|34079.42|34083.73|34083.73|34070.81|34070.81|0
1649837780000|2022-04-13 08:16:20|34081.2|34081.2|34082.98|34082.98|34082.98|34082.98|34081.2|34081.2|0
1649837790000|2022-04-13 08:16:30|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649837810000|2022-04-13 08:16:50|34101.98|34101.98|34093.37|34093.37|34101.98|34101.98|34093.37|34093.37|0
1649837840000|2022-04-13 08:17:20|34097.67|34097.67|34093.37|34093.37|34097.67|34097.67|34093.37|34093.37|0
1649837900000|2022-04-13 08:18:20|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649837940000|2022-04-13 08:19:00|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649838010000|2022-04-13 08:20:10|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649838020000|2022-04-13 08:20:20|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649838060000|2022-04-13 08:21:00|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649838140000|2022-04-13 08:22:20|34087.28|34087.28|34082.98|34082.98|34087.28|34087.28|34082.98|34082.98|0
1649838170000|2022-04-13 08:22:50|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649838190000|2022-04-13 08:23:10|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649838200000|2022-04-13 08:23:20|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649838210000|2022-04-13 08:23:30|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649838230000|2022-04-13 08:23:50|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649838240000|2022-04-13 08:24:00|34093.37|34093.37|34097.67|34097.67|34097.67|34097.67|34093.37|34093.37|0
1649838250000|2022-04-13 08:24:10|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649838300000|2022-04-13 08:25:00|34097.67|34097.67|34101.98|34101.98|34101.98|34101.98|34097.67|34097.67|0
1649838340000|2022-04-13 08:25:40|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649838360000|2022-04-13 08:26:00|34099.45|34099.45|34103.76|34103.76|34103.76|34103.76|34099.45|34099.45|0
1649838370000|2022-04-13 08:26:10|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649838440000|2022-04-13 08:27:20|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649838510000|2022-04-13 08:28:30|34101.98|34101.98|34106.29|34106.29|34106.29|34106.29|34101.98|34101.98|0
1649838520000|2022-04-13 08:28:40|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649838530000|2022-04-13 08:28:50|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649838540000|2022-04-13 08:29:00|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|0
1649838560000|2022-04-13 08:29:20|34106.29|34106.29|34101.98|34101.98|34106.29|34106.29|34101.98|34101.98|0
1649838590000|2022-04-13 08:29:50|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649838700000|2022-04-13 08:31:40|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649838720000|2022-04-13 08:32:00|34096.92|34096.92|34095.14|34095.14|34096.92|34096.92|34095.14|34095.14|0
1649838780000|2022-04-13 08:33:00|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649838790000|2022-04-13 08:33:10|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649838840000|2022-04-13 08:34:00|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|0
1649838850000|2022-04-13 08:34:10|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649838860000|2022-04-13 08:34:20|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|0
1649838910000|2022-04-13 08:35:10|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649838990000|2022-04-13 08:36:30|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1649839000000|2022-04-13 08:36:40|34120.23|34120.23|34134.93|34134.93|34134.93|34134.93|34120.23|34120.23|0
1649839010000|2022-04-13 08:36:50|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|0
1649839020000|2022-04-13 08:37:00|34140.26|34140.26|34136.71|34136.71|34140.26|34140.26|34136.71|34136.71|0
1649839050000|2022-04-13 08:37:30|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|0
1649839070000|2022-04-13 08:37:50|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|34132.4|0
1649839100000|2022-04-13 08:38:20|34128.09|34128.09|34120.23|34120.23|34128.09|34128.09|34120.23|34120.23|0
1649839170000|2022-04-13 08:39:30|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1649839230000|2022-04-13 08:40:30|34111.62|34111.62|34107.31|34107.31|34111.62|34111.62|34107.31|34107.31|0
1649839260000|2022-04-13 08:41:00|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|0
1649839270000|2022-04-13 08:41:10|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|0
1649839280000|2022-04-13 08:41:20|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649839300000|2022-04-13 08:41:40|34095.9|34095.9|34094.12|34094.12|34095.9|34095.9|34094.12|34094.12|0
1649839310000|2022-04-13 08:41:50|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649839320000|2022-04-13 08:42:00|34091.59|34091.59|34099.45|34099.45|34099.45|34099.45|34091.59|34091.59|0
1649839360000|2022-04-13 08:42:40|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649839380000|2022-04-13 08:43:00|34099.45|34099.45|34103.76|34103.76|34103.76|34103.76|34099.45|34099.45|0
1649839390000|2022-04-13 08:43:10|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649839400000|2022-04-13 08:43:20|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649839440000|2022-04-13 08:44:00|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649839450000|2022-04-13 08:44:10|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649839470000|2022-04-13 08:44:30|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649839540000|2022-04-13 08:45:40|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649839550000|2022-04-13 08:45:50|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649839590000|2022-04-13 08:46:30|34106.29|34106.29|34106.29|34106.29|34108.06|34108.06|34106.29|34106.29|0
1649839600000|2022-04-13 08:46:40|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649839620000|2022-04-13 08:47:00|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649839670000|2022-04-13 08:47:50|34095.9|34095.9|34094.12|34094.12|34095.9|34095.9|34094.12|34094.12|0
1649839690000|2022-04-13 08:48:10|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649839710000|2022-04-13 08:48:30|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649839780000|2022-04-13 08:49:40|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649839790000|2022-04-13 08:49:50|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649839840000|2022-04-13 08:50:40|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649839850000|2022-04-13 08:50:50|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|0
1649839910000|2022-04-13 08:51:50|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649839950000|2022-04-13 08:52:30|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|0
1649839980000|2022-04-13 08:53:00|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649839990000|2022-04-13 08:53:10|34106.29|34106.29|34110.59|34110.59|34110.59|34110.59|34106.29|34106.29|0
1649840010000|2022-04-13 08:53:30|34114.9|34114.9|34123.51|34123.51|34123.51|34123.51|34114.9|34114.9|0
1649840050000|2022-04-13 08:54:10|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|0
1649840100000|2022-04-13 08:55:00|34114.9|34114.9|34110.59|34110.59|34114.9|34114.9|34110.59|34110.59|0
1649840230000|2022-04-13 08:57:10|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|34114.9|0
1649840290000|2022-04-13 08:58:10|34116.68|34116.68|34120.98|34120.98|34120.98|34120.98|34116.68|34116.68|0
1649840430000|2022-04-13 09:00:30|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|0
1649840460000|2022-04-13 09:01:00|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|0
1649840470000|2022-04-13 09:01:10|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|0
1649840480000|2022-04-13 09:01:20|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|0
1649840500000|2022-04-13 09:01:40|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|0
1649840510000|2022-04-13 09:01:50|34124.54|34124.54|34124.54|34124.54|34124.54|34124.54|34124.54|34124.54|0
1649840520000|2022-04-13 09:02:00|34120.23|34120.23|34124.54|34124.54|34124.54|34124.54|34120.23|34120.23|0
1649840560000|2022-04-13 09:02:40|34128.84|34128.84|34124.54|34124.54|34128.84|34128.84|34124.54|34124.54|0
1649840570000|2022-04-13 09:02:50|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|34120.23|0
1649840590000|2022-04-13 09:03:10|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1649840650000|2022-04-13 09:04:10|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|0
1649840670000|2022-04-13 09:04:30|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1649840700000|2022-04-13 09:05:00|34122.01|34122.01|34136.71|34136.71|34136.71|34136.71|34122.01|34122.01|0
1649840710000|2022-04-13 09:05:10|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|0
1649840730000|2022-04-13 09:05:30|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|0
1649840740000|2022-04-13 09:05:40|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|0
1649840860000|2022-04-13 09:07:40|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|34141.01|0
1649840880000|2022-04-13 09:08:00|34135.68|34135.68|34132.13|34132.13|34135.68|34135.68|34132.13|34132.13|0
1649840910000|2022-04-13 09:08:30|34133.9|34133.9|34129.6|34129.6|34133.9|34133.9|34129.6|34129.6|0
1649840940000|2022-04-13 09:09:00|34131.37|34131.37|34133.15|34133.15|34133.15|34133.15|34131.37|34131.37|0
1649840970000|2022-04-13 09:09:30|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|34136.71|0
1649841060000|2022-04-13 09:11:00|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|0
1649841110000|2022-04-13 09:11:50|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|34145.32|0
1649841140000|2022-04-13 09:12:20|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|34149.62|0
1649841200000|2022-04-13 09:13:20|34145.32|34145.32|34143.54|34143.54|34145.32|34145.32|34143.54|34143.54|0
1649841210000|2022-04-13 09:13:30|34147.85|34147.85|34143.54|34143.54|34147.85|34147.85|34143.54|34143.54|0
1649841270000|2022-04-13 09:14:30|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|34154.96|0
1649841290000|2022-04-13 09:14:50|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|34163.57|0
1649841300000|2022-04-13 09:15:00|34161.79|34161.79|34166.1|34166.1|34166.1|34166.1|34161.79|34161.79|0
1649841310000|2022-04-13 09:15:10|34164.32|34164.32|34151.4|34151.4|34164.32|34164.32|34151.4|34151.4|0
1649841320000|2022-04-13 09:15:20|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|34147.85|0
1649841350000|2022-04-13 09:15:50|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|34139.23|0
1649841360000|2022-04-13 09:16:00|34143.54|34143.54|34143.54|34143.54|34143.54|34143.54|34143.54|34143.54|0
1649841410000|2022-04-13 09:16:50|34139.23|34139.23|34134.93|34134.93|34139.23|34139.23|34134.93|34134.93|0
1649841420000|2022-04-13 09:17:00|34138.48|34138.48|34142.79|34142.79|34147.1|34147.1|34138.48|34138.48|0
1649841430000|2022-04-13 09:17:10|34141.01|34141.01|34128.09|34128.09|34141.01|34141.01|34128.09|34128.09|0
1649841470000|2022-04-13 09:17:50|34136.71|34136.71|34142.79|34142.79|34142.79|34142.79|34136.71|34136.71|0
1649841490000|2022-04-13 09:18:10|34144.57|34144.57|34144.57|34144.57|34144.57|34144.57|34144.57|34144.57|0
1649841500000|2022-04-13 09:18:20|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|34140.26|0
1649841530000|2022-04-13 09:18:50|34135.95|34135.95|34135.95|34135.95|34135.95|34135.95|34135.95|34135.95|0
1649841600000|2022-04-13 09:20:00|34131.65|34131.65|34123.03|34123.03|34131.65|34131.65|34123.03|34123.03|0
1649841610000|2022-04-13 09:20:10|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|34121.26|0
1649841660000|2022-04-13 09:21:00|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|34116.95|0
1649841670000|2022-04-13 09:21:10|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|0
1649841680000|2022-04-13 09:21:20|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|34123.79|0
1649841700000|2022-04-13 09:21:40|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|34115.17|0
1649841710000|2022-04-13 09:21:50|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|34110.87|0
1649841730000|2022-04-13 09:22:10|34106.56|34106.56|34110.87|34110.87|34110.87|34110.87|34106.56|34106.56|0
1649841750000|2022-04-13 09:22:30|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|34109.09|0
1649841760000|2022-04-13 09:22:40|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|0
1649841810000|2022-04-13 09:23:30|34113.4|34113.4|34109.09|34109.09|34113.4|34113.4|34109.09|34109.09|0
1649841890000|2022-04-13 09:24:50|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1649841960000|2022-04-13 09:26:00|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|0
1649841980000|2022-04-13 09:26:20|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|34113.4|0
1649841990000|2022-04-13 09:26:30|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|0
1649842050000|2022-04-13 09:27:30|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1649842080000|2022-04-13 09:28:00|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|34117.7|0
1649842120000|2022-04-13 09:28:40|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|34115.93|0
1649842140000|2022-04-13 09:29:00|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|0
1649842200000|2022-04-13 09:30:00|34109.84|34109.84|34105.53|34105.53|34109.84|34109.84|34105.53|34105.53|0
1649842230000|2022-04-13 09:30:30|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649842250000|2022-04-13 09:30:50|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649842260000|2022-04-13 09:31:00|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649842290000|2022-04-13 09:31:30|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649842300000|2022-04-13 09:31:40|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|0
1649842400000|2022-04-13 09:33:20|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649842440000|2022-04-13 09:34:00|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|0
1649842450000|2022-04-13 09:34:10|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|0
1649842490000|2022-04-13 09:34:50|34076.14|34076.14|34080.45|34080.45|34080.45|34080.45|34076.14|34076.14|0
1649842500000|2022-04-13 09:35:00|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649842600000|2022-04-13 09:36:40|34090.84|34090.84|34095.14|34095.14|34095.14|34095.14|34090.84|34090.84|0
1649842650000|2022-04-13 09:37:30|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649842720000|2022-04-13 09:38:40|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649842730000|2022-04-13 09:38:50|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|0
1649842750000|2022-04-13 09:39:10|34090.84|34090.84|34087.28|34087.28|34090.84|34090.84|34087.28|34087.28|0
1649842760000|2022-04-13 09:39:20|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649842770000|2022-04-13 09:39:30|34087.28|34087.28|34087.28|34087.28|34090.84|34090.84|34087.28|34087.28|0
1649842800000|2022-04-13 09:40:00|34089.06|34089.06|34084.75|34084.75|34089.06|34089.06|34084.75|34084.75|0
1649842810000|2022-04-13 09:40:10|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649842860000|2022-04-13 09:41:00|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649842890000|2022-04-13 09:41:30|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649842950000|2022-04-13 09:42:30|34068.28|34068.28|34072.59|34072.59|34072.59|34072.59|34068.28|34068.28|0
1649842990000|2022-04-13 09:43:10|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649843040000|2022-04-13 09:44:00|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649843060000|2022-04-13 09:44:20|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649843100000|2022-04-13 09:45:00|34072.59|34072.59|34074.36|34074.36|34074.36|34074.36|34072.59|34072.59|0
1649843120000|2022-04-13 09:45:20|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649843160000|2022-04-13 09:46:00|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649843190000|2022-04-13 09:46:30|34078.67|34078.67|34082.23|34082.23|34082.23|34082.23|34078.67|34078.67|0
1649843230000|2022-04-13 09:47:10|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649843270000|2022-04-13 09:47:50|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649843340000|2022-04-13 09:49:00|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649843370000|2022-04-13 09:49:30|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|0
1649843410000|2022-04-13 09:50:10|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|0
1649843430000|2022-04-13 09:50:30|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|0
1649843450000|2022-04-13 09:50:50|34098.7|34098.7|34096.92|34096.92|34098.7|34098.7|34096.92|34096.92|0
1649843460000|2022-04-13 09:51:00|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|34088.31|0
1649843470000|2022-04-13 09:51:10|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|34092.62|0
1649843480000|2022-04-13 09:51:20|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|34096.92|0
1649843580000|2022-04-13 09:53:00|34093.37|34093.37|34084.75|34084.75|34093.37|34093.37|34084.75|34084.75|0
1649843640000|2022-04-13 09:54:00|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|0
1649843650000|2022-04-13 09:54:10|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649843710000|2022-04-13 09:55:10|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|0
1649843760000|2022-04-13 09:56:00|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649843800000|2022-04-13 09:56:40|34061.44|34061.44|34053.58|34053.58|34061.44|34061.44|34053.58|34053.58|0
1649843830000|2022-04-13 09:57:10|34057.89|34057.89|34065.75|34065.75|34065.75|34065.75|34057.89|34057.89|0
1649843890000|2022-04-13 09:58:10|34070.06|34070.06|34063.97|34063.97|34070.06|34070.06|34063.97|34063.97|0
1649843900000|2022-04-13 09:58:20|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649843980000|2022-04-13 09:59:40|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|34057.14|34057.14|0
1649843990000|2022-04-13 09:59:50|34057.14|34057.14|34061.44|34061.44|34061.44|34061.44|34057.14|34057.14|0
1649844000000|2022-04-13 10:00:00|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649844040000|2022-04-13 10:00:40|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|0
1649844050000|2022-04-13 10:00:50|34049.28|34049.28|34055.36|34055.36|34059.67|34059.67|34049.28|34049.28|0
1649844060000|2022-04-13 10:01:00|34057.14|34057.14|34046.75|34046.75|34057.14|34057.14|34046.75|34046.75|0
1649844080000|2022-04-13 10:01:20|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|0
1649844120000|2022-04-13 10:02:00|34052.83|34052.83|34048.53|34048.53|34052.83|34052.83|34048.53|34048.53|0
1649844150000|2022-04-13 10:02:30|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|0
1649844220000|2022-04-13 10:03:40|34039.91|34039.91|34050.3|34050.3|34050.3|34050.3|34039.91|34039.91|0
1649844250000|2022-04-13 10:04:10|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|34052.08|0
1649844300000|2022-04-13 10:05:00|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|34056.39|0
1649844350000|2022-04-13 10:05:50|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|0
1649844390000|2022-04-13 10:06:30|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|34073.61|0
1649844410000|2022-04-13 10:06:50|34077.17|34077.17|34077.17|34077.17|34077.17|34077.17|34077.17|34077.17|0
1649844420000|2022-04-13 10:07:00|34085.78|34085.78|34085.78|34085.78|34085.78|34085.78|34085.78|34085.78|0
1649844440000|2022-04-13 10:07:20|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|0
1649844500000|2022-04-13 10:08:20|34090.09|34090.09|34094.39|34094.39|34094.39|34094.39|34090.09|34090.09|0
1649844540000|2022-04-13 10:09:00|34103.01|34103.01|34104.78|34104.78|34104.78|34104.78|34103.01|34103.01|0
1649844580000|2022-04-13 10:09:40|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|34100.48|0
1649844600000|2022-04-13 10:10:00|34096.17|34096.17|34077.92|34077.92|34096.17|34096.17|34077.92|34077.92|0
1649844630000|2022-04-13 10:10:30|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|34076.14|0
1649844640000|2022-04-13 10:10:40|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|0
1649844700000|2022-04-13 10:11:40|34073.61|34073.61|34071.84|34071.84|34073.61|34073.61|34071.84|34071.84|0
1649844710000|2022-04-13 10:11:50|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649844740000|2022-04-13 10:12:20|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649844780000|2022-04-13 10:13:00|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649844790000|2022-04-13 10:13:10|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649844800000|2022-04-13 10:13:20|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649844810000|2022-04-13 10:13:30|34076.14|34076.14|34074.36|34074.36|34076.14|34076.14|34074.36|34074.36|0
1649844830000|2022-04-13 10:13:50|34068.28|34068.28|34070.06|34070.06|34070.06|34070.06|34066.5|34066.5|0
1649844840000|2022-04-13 10:14:00|34074.36|34074.36|34076.14|34076.14|34076.14|34076.14|34074.36|34074.36|0
1649844910000|2022-04-13 10:15:10|34072.59|34072.59|34070.81|34070.81|34072.59|34072.59|34070.81|34070.81|0
1649844920000|2022-04-13 10:15:20|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649844970000|2022-04-13 10:16:10|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649845020000|2022-04-13 10:17:00|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649845040000|2022-04-13 10:17:20|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649845070000|2022-04-13 10:17:50|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649845090000|2022-04-13 10:18:10|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649845150000|2022-04-13 10:19:10|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649845170000|2022-04-13 10:19:30|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649845180000|2022-04-13 10:19:40|34080.45|34080.45|34075.12|34075.12|34080.45|34080.45|34075.12|34075.12|0
1649845190000|2022-04-13 10:19:50|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649845200000|2022-04-13 10:20:00|34082.98|34082.98|34084.75|34084.75|34084.75|34084.75|34082.98|34082.98|0
1649845250000|2022-04-13 10:20:50|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|34080.45|0
1649845260000|2022-04-13 10:21:00|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649845360000|2022-04-13 10:22:40|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|0
1649845380000|2022-04-13 10:23:00|34080.45|34080.45|34074.36|34074.36|34080.45|34080.45|34074.36|34074.36|0
1649845390000|2022-04-13 10:23:10|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649845420000|2022-04-13 10:23:40|34065.75|34065.75|34061.44|34061.44|34065.75|34065.75|34061.44|34061.44|0
1649845460000|2022-04-13 10:24:20|34065.75|34065.75|34057.14|34057.14|34065.75|34065.75|34057.14|34057.14|0
1649845510000|2022-04-13 10:25:10|34052.83|34052.83|34057.14|34057.14|34057.14|34057.14|34052.83|34052.83|0
1649845600000|2022-04-13 10:26:40|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|0
1649845610000|2022-04-13 10:26:50|34044.97|34044.97|34044.97|34044.97|34044.97|34044.97|34044.97|34044.97|0
1649845620000|2022-04-13 10:27:00|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|0
1649845630000|2022-04-13 10:27:10|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|34051.05|0
1649845690000|2022-04-13 10:28:10|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|34055.36|0
1649845720000|2022-04-13 10:28:40|34057.14|34057.14|34061.44|34061.44|34061.44|34061.44|34057.14|34057.14|0
1649845780000|2022-04-13 10:29:40|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649845810000|2022-04-13 10:30:10|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1649845820000|2022-04-13 10:30:20|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|34063.97|0
1649845870000|2022-04-13 10:31:10|34072.59|34072.59|34076.14|34076.14|34081.47|34081.47|34072.59|34072.59|0
1649845890000|2022-04-13 10:31:30|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|34077.92|0
1649845930000|2022-04-13 10:32:10|34082.23|34082.23|34077.92|34077.92|34082.23|34082.23|34077.92|34077.92|0
1649845940000|2022-04-13 10:32:20|34079.7|34079.7|34079.7|34079.7|34079.7|34079.7|34079.7|34079.7|0
1649846080000|2022-04-13 10:34:40|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|34081.47|0
1649846140000|2022-04-13 10:35:40|34090.09|34090.09|34090.09|34090.09|34090.09|34090.09|34090.09|34090.09|0
1649846150000|2022-04-13 10:35:50|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|34098.7|0
1649846190000|2022-04-13 10:36:30|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|0
1649846200000|2022-04-13 10:36:40|34103.01|34103.01|34104.78|34104.78|34104.78|34104.78|34103.01|34103.01|0
1649846230000|2022-04-13 10:37:10|34106.56|34106.56|34106.56|34106.56|34106.56|34106.56|34106.56|34106.56|0
1649846240000|2022-04-13 10:37:20|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|34104.78|0
1649846340000|2022-04-13 10:39:00|34106.56|34106.56|34101.23|34101.23|34106.56|34106.56|34101.23|34101.23|0
1649846370000|2022-04-13 10:39:30|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649846400000|2022-04-13 10:40:00|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|0
1649846410000|2022-04-13 10:40:10|34103.76|34103.76|34100.2|34100.2|34105.53|34105.53|34100.2|34100.2|0
1649846430000|2022-04-13 10:40:30|34098.43|34098.43|34094.12|34094.12|34098.43|34098.43|34094.12|34094.12|0
1649846460000|2022-04-13 10:41:00|34097.67|34097.67|34095.9|34095.9|34097.67|34097.67|34094.12|34094.12|0
1649846470000|2022-04-13 10:41:10|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649846480000|2022-04-13 10:41:20|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649846500000|2022-04-13 10:41:40|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649846510000|2022-04-13 10:41:50|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649846520000|2022-04-13 10:42:00|34084.75|34084.75|34084.75|34084.75|34086.53|34086.53|34084.75|34084.75|0
1649846530000|2022-04-13 10:42:10|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|34071.84|0
1649846540000|2022-04-13 10:42:20|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649846610000|2022-04-13 10:43:30|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649846670000|2022-04-13 10:44:30|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649846700000|2022-04-13 10:45:00|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649846710000|2022-04-13 10:45:10|34089.81|34089.81|34091.59|34091.59|34091.59|34091.59|34089.81|34089.81|0
1649846740000|2022-04-13 10:45:40|34089.81|34089.81|34085.51|34085.51|34089.81|34089.81|34085.51|34085.51|0
1649846760000|2022-04-13 10:46:00|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649846780000|2022-04-13 10:46:20|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649846800000|2022-04-13 10:46:40|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649846850000|2022-04-13 10:47:30|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649846880000|2022-04-13 10:48:00|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649846910000|2022-04-13 10:48:30|34076.89|34076.89|34075.12|34075.12|34076.89|34076.89|34075.12|34075.12|0
1649846930000|2022-04-13 10:48:50|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|0
1649847010000|2022-04-13 10:50:10|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649847100000|2022-04-13 10:51:40|34076.89|34076.89|34089.81|34089.81|34089.81|34089.81|34076.89|34076.89|0
1649847130000|2022-04-13 10:52:10|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649847160000|2022-04-13 10:52:40|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649847200000|2022-04-13 10:53:20|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649847270000|2022-04-13 10:54:30|34076.89|34076.89|34063.97|34063.97|34076.89|34076.89|34063.97|34063.97|0
1649847300000|2022-04-13 10:55:00|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|34059.67|0
1649847320000|2022-04-13 10:55:20|34061.44|34061.44|34059.67|34059.67|34061.44|34061.44|34059.67|34059.67|0
1649847520000|2022-04-13 10:58:40|34063.97|34063.97|34072.59|34072.59|34072.59|34072.59|34063.97|34063.97|0
1649847530000|2022-04-13 10:58:50|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649847610000|2022-04-13 11:00:10|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649847630000|2022-04-13 11:00:30|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|34069.03|0
1649847680000|2022-04-13 11:01:20|34073.34|34073.34|34082.98|34082.98|34082.98|34082.98|34073.34|34073.34|0
1649847730000|2022-04-13 11:02:10|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649847780000|2022-04-13 11:03:00|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649847840000|2022-04-13 11:04:00|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649847850000|2022-04-13 11:04:10|34091.59|34091.59|34093.37|34093.37|34093.37|34093.37|34091.59|34091.59|0
1649847960000|2022-04-13 11:06:00|34101.98|34101.98|34100.2|34100.2|34103.76|34103.76|34100.2|34100.2|0
1649848020000|2022-04-13 11:07:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649848090000|2022-04-13 11:08:10|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649848100000|2022-04-13 11:08:20|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|0
1649848110000|2022-04-13 11:08:30|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|0
1649848130000|2022-04-13 11:08:50|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649848160000|2022-04-13 11:09:20|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649848210000|2022-04-13 11:10:10|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649848220000|2022-04-13 11:10:20|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649848570000|2022-04-13 11:16:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649848680000|2022-04-13 11:18:00|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649848780000|2022-04-13 11:19:40|34095.9|34095.9|34094.12|34094.12|34095.9|34095.9|34094.12|34094.12|0
1649848840000|2022-04-13 11:20:40|34097.67|34097.67|34100.2|34100.2|34100.2|34100.2|34095.9|34095.9|0
1649848850000|2022-04-13 11:20:50|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1649848860000|2022-04-13 11:21:00|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|0
1649848870000|2022-04-13 11:21:10|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649848900000|2022-04-13 11:21:40|34097.67|34097.67|34097.67|34097.67|34106.29|34106.29|34093.37|34093.37|0
1649848910000|2022-04-13 11:21:50|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649848920000|2022-04-13 11:22:00|34093.37|34093.37|34093.37|34093.37|34106.29|34106.29|34089.06|34089.06|0
1649848940000|2022-04-13 11:22:20|34101.98|34101.98|34106.29|34106.29|34110.59|34110.59|34101.98|34101.98|0
1649848970000|2022-04-13 11:22:50|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649848980000|2022-04-13 11:23:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649849020000|2022-04-13 11:23:40|34099.45|34099.45|34095.14|34095.14|34099.45|34099.45|34095.14|34095.14|0
1649849060000|2022-04-13 11:24:20|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649849200000|2022-04-13 11:26:40|34103.76|34103.76|34108.06|34108.06|34108.06|34108.06|34103.76|34103.76|0
1649849250000|2022-04-13 11:27:30|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649849320000|2022-04-13 11:28:40|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649849340000|2022-04-13 11:29:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649849460000|2022-04-13 11:31:00|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|34112.37|0
1649849500000|2022-04-13 11:31:40|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1649849530000|2022-04-13 11:32:10|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|0
1649849540000|2022-04-13 11:32:20|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649849580000|2022-04-13 11:33:00|34103.76|34103.76|34101.98|34101.98|34103.76|34103.76|34101.98|34101.98|0
1649849640000|2022-04-13 11:34:00|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649849720000|2022-04-13 11:35:20|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649849830000|2022-04-13 11:37:10|34097.67|34097.67|34095.9|34095.9|34097.67|34097.67|34095.9|34095.9|0
1649849840000|2022-04-13 11:37:20|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649849900000|2022-04-13 11:38:20|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|34101.23|0
1649849950000|2022-04-13 11:39:10|34105.53|34105.53|34101.98|34101.98|34105.53|34105.53|34101.98|34101.98|0
1649850060000|2022-04-13 11:41:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649850160000|2022-04-13 11:42:40|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649850230000|2022-04-13 11:43:50|34095.9|34095.9|34087.28|34087.28|34095.9|34095.9|34087.28|34087.28|0
1649850340000|2022-04-13 11:45:40|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649850350000|2022-04-13 11:45:50|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649850360000|2022-04-13 11:46:00|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649850420000|2022-04-13 11:47:00|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649850440000|2022-04-13 11:47:20|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649850600000|2022-04-13 11:50:00|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649850610000|2022-04-13 11:50:10|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649850640000|2022-04-13 11:50:40|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649850760000|2022-04-13 11:52:40|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649850810000|2022-04-13 11:53:30|34087.28|34087.28|34078.67|34078.67|34087.28|34087.28|34078.67|34078.67|0
1649850870000|2022-04-13 11:54:30|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649850890000|2022-04-13 11:54:50|34079.42|34079.42|34075.12|34075.12|34079.42|34079.42|34075.12|34075.12|0
1649850970000|2022-04-13 11:56:10|34079.42|34079.42|34095.9|34095.9|34095.9|34095.9|34079.42|34079.42|0
1649851060000|2022-04-13 11:57:40|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649851190000|2022-04-13 11:59:50|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649851240000|2022-04-13 12:00:40|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649851280000|2022-04-13 12:01:20|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649851320000|2022-04-13 12:02:00|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649851390000|2022-04-13 12:03:10|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649851410000|2022-04-13 12:03:30|34089.06|34089.06|34093.37|34093.37|34093.37|34093.37|34089.06|34089.06|0
1649851420000|2022-04-13 12:03:40|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649851440000|2022-04-13 12:04:00|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649851470000|2022-04-13 12:04:30|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649851500000|2022-04-13 12:05:00|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649851660000|2022-04-13 12:07:40|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649851810000|2022-04-13 12:10:10|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649851830000|2022-04-13 12:10:30|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649851850000|2022-04-13 12:10:50|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649851890000|2022-04-13 12:11:30|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649851920000|2022-04-13 12:12:00|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649851930000|2022-04-13 12:12:10|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|34079.42|0
1649852040000|2022-04-13 12:14:00|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649852050000|2022-04-13 12:14:10|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649852200000|2022-04-13 12:16:40|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1649852230000|2022-04-13 12:17:10|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649852240000|2022-04-13 12:17:20|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1649852250000|2022-04-13 12:17:30|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|34087.28|0
1649852280000|2022-04-13 12:18:00|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649852330000|2022-04-13 12:18:50|34087.28|34087.28|34082.98|34082.98|34087.28|34087.28|34082.98|34082.98|0
1649852460000|2022-04-13 12:21:00|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|34078.67|0
1649852470000|2022-04-13 12:21:10|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649852500000|2022-04-13 12:21:40|34070.06|34070.06|34074.36|34074.36|34074.36|34074.36|34070.06|34070.06|0
1649852580000|2022-04-13 12:23:00|34087.28|34087.28|34082.98|34082.98|34087.28|34087.28|34082.98|34082.98|0
1649852650000|2022-04-13 12:24:10|34070.06|34070.06|34074.36|34074.36|34074.36|34074.36|34070.06|34070.06|0
1649852660000|2022-04-13 12:24:20|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649852710000|2022-04-13 12:25:10|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|34082.98|0
1649852760000|2022-04-13 12:26:00|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|34084.75|0
1649852830000|2022-04-13 12:27:10|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649852880000|2022-04-13 12:28:00|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649852940000|2022-04-13 12:29:00|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649852950000|2022-04-13 12:29:10|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|0
1649852970000|2022-04-13 12:29:30|34110.59|34110.59|34112.37|34112.37|34116.68|34116.68|34110.59|34110.59|0
1649852990000|2022-04-13 12:29:50|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|0
1649853000000|2022-04-13 12:30:00|34119.21|34119.21|34104.51|34104.51|34119.21|34119.21|34104.51|34104.51|0
1649853020000|2022-04-13 12:30:20|34108.82|34108.82|34112.37|34112.37|34112.37|34112.37|34108.82|34108.82|0
1649853030000|2022-04-13 12:30:30|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1649853050000|2022-04-13 12:30:50|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|0
1649853110000|2022-04-13 12:31:50|34101.23|34101.23|34099.45|34099.45|34101.23|34101.23|34099.45|34099.45|0
1649853130000|2022-04-13 12:32:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649853150000|2022-04-13 12:32:30|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649853160000|2022-04-13 12:32:40|34111.62|34111.62|34099.45|34099.45|34111.62|34111.62|34099.45|34099.45|0
1649853190000|2022-04-13 12:33:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649853220000|2022-04-13 12:33:40|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649853240000|2022-04-13 12:34:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649853340000|2022-04-13 12:35:40|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|34095.14|0
1649853360000|2022-04-13 12:36:00|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649853390000|2022-04-13 12:36:30|34082.23|34082.23|34086.53|34086.53|34086.53|34086.53|34082.23|34082.23|0
1649853400000|2022-04-13 12:36:40|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|34090.84|0
1649853430000|2022-04-13 12:37:10|34095.14|34095.14|34086.53|34086.53|34095.14|34095.14|34086.53|34086.53|0
1649853440000|2022-04-13 12:37:20|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|34082.23|0
1649853490000|2022-04-13 12:38:10|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|34086.53|0
1649853690000|2022-04-13 12:41:30|34082.23|34082.23|34076.14|34076.14|34082.23|34082.23|34076.14|34076.14|0
1649853700000|2022-04-13 12:41:40|34074.36|34074.36|34072.59|34072.59|34074.36|34074.36|34072.59|34072.59|0
1649853720000|2022-04-13 12:42:00|34068.28|34068.28|34070.06|34070.06|34070.06|34070.06|34068.28|34068.28|0
1649853750000|2022-04-13 12:42:30|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|34065.75|0
1649853810000|2022-04-13 12:43:30|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|34061.44|0
1649853830000|2022-04-13 12:43:50|34065.75|34065.75|34070.06|34070.06|34070.06|34070.06|34061.44|34061.44|0
1649853850000|2022-04-13 12:44:10|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649853890000|2022-04-13 12:44:50|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|34070.06|0
1649853910000|2022-04-13 12:45:10|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1649853930000|2022-04-13 12:45:30|34070.06|34070.06|34065.75|34065.75|34070.06|34070.06|34065.75|34065.75|0
1649853940000|2022-04-13 12:45:40|34061.44|34061.44|34065.75|34065.75|34065.75|34065.75|34061.44|34061.44|0
1649854150000|2022-04-13 12:49:10|34057.14|34057.14|34048.53|34048.53|34057.14|34057.14|34048.53|34048.53|0
1649854160000|2022-04-13 12:49:20|34052.83|34052.83|34048.53|34048.53|34052.83|34052.83|34048.53|34048.53|0
1649854200000|2022-04-13 12:50:00|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|34044.22|0
1649854210000|2022-04-13 12:50:10|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|34039.91|0
1649854260000|2022-04-13 12:51:00|34044.22|34044.22|34039.91|34039.91|34044.22|34044.22|34039.91|34039.91|0
1649854300000|2022-04-13 12:51:40|34035.61|34035.61|34031.3|34031.3|34035.61|34035.61|34031.3|34031.3|0
1649854310000|2022-04-13 12:51:50|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|0
1649854370000|2022-04-13 12:52:50|34031.3|34031.3|34029.52|34029.52|34031.3|34031.3|34029.52|34029.52|0
1649854380000|2022-04-13 12:53:00|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|0
1649854460000|2022-04-13 12:54:20|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|34026.99|0
1649854530000|2022-04-13 12:55:30|34025.22|34025.22|34020.91|34020.91|34025.22|34025.22|34020.91|34020.91|0
1649854540000|2022-04-13 12:55:40|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|0
1649854550000|2022-04-13 12:55:50|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|0
1649854570000|2022-04-13 12:56:10|34026.99|34026.99|34025.22|34025.22|34026.99|34026.99|34025.22|34025.22|0
1649854590000|2022-04-13 12:56:30|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|34029.52|0
1649854610000|2022-04-13 12:56:50|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|0
1649854620000|2022-04-13 12:57:00|34020.91|34020.91|34020.91|34020.91|34020.91|34020.91|34020.91|34020.91|0
1649854660000|2022-04-13 12:57:40|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|34012.3|0
1649854670000|2022-04-13 12:57:50|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|34010.52|0
1649854760000|2022-04-13 12:59:20|34006.21|34006.21|34001.91|34001.91|34006.21|34006.21|34001.91|34001.91|0
1649854790000|2022-04-13 12:59:50|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|0
1649854800000|2022-04-13 13:00:00|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649854810000|2022-04-13 13:00:10|34005.46|34005.46|34001.15|34001.15|34005.46|34005.46|34001.15|34001.15|0
1649854820000|2022-04-13 13:00:20|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|34009.77|0
1649854840000|2022-04-13 13:00:40|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|34005.46|0
1649854860000|2022-04-13 13:01:00|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|0
1649854910000|2022-04-13 13:01:50|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|0
1649854920000|2022-04-13 13:02:00|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|34001.15|0
1649854950000|2022-04-13 13:02:30|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649854990000|2022-04-13 13:03:10|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649855010000|2022-04-13 13:03:30|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|0
1649855050000|2022-04-13 13:04:10|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|33988.23|0
1649855060000|2022-04-13 13:04:20|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|33992.54|0
1649855120000|2022-04-13 13:05:20|33988.23|33988.23|33983.93|33983.93|33988.23|33988.23|33983.93|33983.93|0
1649855140000|2022-04-13 13:05:40|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|33979.62|0
1649855160000|2022-04-13 13:06:00|33977.84|33977.84|33976.07|33976.07|33977.84|33977.84|33976.07|33976.07|0
1649855200000|2022-04-13 13:06:40|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|0
1649855230000|2022-04-13 13:07:10|33976.07|33976.07|33976.07|33976.07|33976.07|33976.07|33972.51|33972.51|0
1649855290000|2022-04-13 13:08:10|33980.37|33980.37|33982.15|33982.15|33982.15|33982.15|33980.37|33980.37|0
1649855310000|2022-04-13 13:08:30|33990.76|33990.76|33995.07|33995.07|33995.07|33995.07|33990.76|33990.76|0
1649855340000|2022-04-13 13:09:00|33999.38|33999.38|33995.07|33995.07|33999.38|33999.38|33995.07|33995.07|0
1649855350000|2022-04-13 13:09:10|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|33990.76|0
1649855430000|2022-04-13 13:10:30|33995.07|33995.07|33995.07|33995.07|33995.07|33995.07|33995.07|33995.07|0
1649855450000|2022-04-13 13:10:50|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|33996.85|0
1649855480000|2022-04-13 13:11:20|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649855490000|2022-04-13 13:11:30|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649855510000|2022-04-13 13:11:50|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|0
1649855650000|2022-04-13 13:14:10|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649855670000|2022-04-13 13:14:30|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|34002.93|0
1649855720000|2022-04-13 13:15:20|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649855730000|2022-04-13 13:15:30|33996.85|33996.85|33998.62|33998.62|33998.62|33998.62|33996.85|33996.85|0
1649855750000|2022-04-13 13:15:50|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|34007.24|0
1649855760000|2022-04-13 13:16:00|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|34011.54|0
1649855780000|2022-04-13 13:16:20|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|34015.85|0
1649855790000|2022-04-13 13:16:30|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|34020.16|0
1649855820000|2022-04-13 13:17:00|34015.85|34015.85|34011.54|34011.54|34015.85|34015.85|34011.54|34011.54|0
1649855850000|2022-04-13 13:17:30|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649855860000|2022-04-13 13:17:40|34015.1|34015.1|34016.88|34016.88|34016.88|34016.88|34015.1|34015.1|0
1649855870000|2022-04-13 13:17:50|34015.1|34015.1|34013.32|34013.32|34015.1|34015.1|34009.02|34009.02|0
1649855880000|2022-04-13 13:18:00|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649855890000|2022-04-13 13:18:10|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649855920000|2022-04-13 13:18:40|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649855960000|2022-04-13 13:19:20|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649855970000|2022-04-13 13:19:30|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|34023.71|0
1649855990000|2022-04-13 13:19:50|34025.49|34025.49|34029.8|34029.8|34029.8|34029.8|34025.49|34025.49|0
1649856010000|2022-04-13 13:20:10|34031.57|34031.57|34031.57|34031.57|34031.57|34031.57|34031.57|34031.57|0
1649856060000|2022-04-13 13:21:00|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|0
1649856090000|2022-04-13 13:21:30|34033.35|34033.35|34033.35|34033.35|34033.35|34033.35|34033.35|34033.35|0
1649856130000|2022-04-13 13:22:10|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|0
1649856160000|2022-04-13 13:22:40|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|0
1649856180000|2022-04-13 13:23:00|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|34037.66|0
1649856220000|2022-04-13 13:23:40|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|0
1649856240000|2022-04-13 13:24:00|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|0
1649856270000|2022-04-13 13:24:30|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|34039.43|0
1649856300000|2022-04-13 13:25:00|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|34035.13|0
1649856340000|2022-04-13 13:25:40|34031.57|34031.57|34028.02|34028.02|34031.57|34031.57|34028.02|34028.02|0
1649856360000|2022-04-13 13:26:00|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|34029.8|0
1649856370000|2022-04-13 13:26:10|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|34028.02|0
1649856380000|2022-04-13 13:26:20|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|34019.41|0
1649856390000|2022-04-13 13:26:30|34015.1|34015.1|34023.71|34023.71|34023.71|34023.71|34015.1|34015.1|0
1649856410000|2022-04-13 13:26:50|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|34015.1|0
1649856430000|2022-04-13 13:27:10|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649856450000|2022-04-13 13:27:30|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649856470000|2022-04-13 13:27:50|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649856480000|2022-04-13 13:28:00|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|34017.63|0
1649856500000|2022-04-13 13:28:20|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|34013.32|0
1649856520000|2022-04-13 13:28:40|34015.1|34015.1|34016.88|34016.88|34016.88|34016.88|34015.1|34015.1|0
1649856540000|2022-04-13 13:29:00|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|34021.18|0
1649856560000|2022-04-13 13:29:20|34022.96|34022.96|34022.96|34022.96|34022.96|34022.96|34022.96|34022.96|0
1649856570000|2022-04-13 13:29:30|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|0
1649856590000|2022-04-13 13:29:50|34029.04|34029.04|34033.35|34033.35|34037.66|34037.66|34029.04|34029.04|0
1649856600000|2022-04-13 13:30:00|34029.04|34029.04|34029.8|34029.8|34037.66|34037.66|34019.41|34019.41|0
1649856610000|2022-04-13 13:30:10|34025.49|34025.49|34025.49|34025.49|34025.49|34025.49|34021.18|34021.18|0
1649856620000|2022-04-13 13:30:20|34034.1|34034.1|34012.57|34012.57|34034.1|34034.1|34012.57|34012.57|0
1649856630000|2022-04-13 13:30:30|34016.88|34016.88|34033.35|34033.35|34034.1|34034.1|34012.57|34012.57|0
1649856640000|2022-04-13 13:30:40|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|34024.74|0
1649856660000|2022-04-13 13:31:00|34029.04|34029.04|34040.19|34040.19|34040.19|34040.19|34029.04|34029.04|0
1649856670000|2022-04-13 13:31:10|34044.49|34044.49|34050.58|34050.58|34059.19|34059.19|34044.49|34044.49|0
1649856680000|2022-04-13 13:31:20|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|34048.8|0
1649856690000|2022-04-13 13:31:30|34047.02|34047.02|34058.16|34058.16|34059.94|34059.94|34047.02|34047.02|0
1649856700000|2022-04-13 13:31:40|34040.94|34040.94|34036.63|34036.63|34040.94|34040.94|34036.63|34036.63|0
1649856710000|2022-04-13 13:31:50|34032.32|34032.32|34020.16|34020.16|34032.32|34032.32|34020.16|34020.16|0
1649856720000|2022-04-13 13:32:00|34011.54|34011.54|34033.08|34033.08|34034.85|34034.85|34011.54|34011.54|0
1649856730000|2022-04-13 13:32:10|34037.38|34037.38|34037.38|34037.38|34046|34046|34033.08|34033.08|0
1649856750000|2022-04-13 13:32:30|34046|34046|34045.24|34045.24|34049.55|34049.55|34045.24|34045.24|0
1649856760000|2022-04-13 13:32:40|34043.47|34043.47|34034.85|34034.85|34045.24|34045.24|34034.85|34034.85|0
1649856770000|2022-04-13 13:32:50|34033.08|34033.08|34037.38|34037.38|34041.69|34041.69|34033.08|34033.08|0
1649856780000|2022-04-13 13:33:00|34046|34046|34047.77|34047.77|34047.77|34047.77|34046|34046|0
1649856790000|2022-04-13 13:33:10|34056.39|34056.39|34046|34046|34056.39|34056.39|34041.69|34041.69|0
1649856800000|2022-04-13 13:33:20|34039.91|34039.91|34046|34046|34046|34046|34039.91|34039.91|0
1649856810000|2022-04-13 13:33:30|34050.3|34050.3|34052.08|34052.08|34052.08|34052.08|34043.47|34043.47|0
1649856830000|2022-04-13 13:33:50|34047.77|34047.77|34052.08|34052.08|34052.08|34052.08|34047.77|34047.77|0
1649856840000|2022-04-13 13:34:00|34047.77|34047.77|34060.69|34060.69|34069.31|34069.31|34047.77|34047.77|0
1649856850000|2022-04-13 13:34:10|34062.47|34062.47|34072.86|34072.86|34072.86|34072.86|34062.47|34062.47|0
1649856860000|2022-04-13 13:34:20|34069.31|34069.31|34065|34065|34069.31|34069.31|34056.39|34056.39|0
1649856870000|2022-04-13 13:34:30|34069.31|34069.31|34069.31|34069.31|34069.31|34069.31|34069.31|34069.31|0
1649856880000|2022-04-13 13:34:40|34071.08|34071.08|34079.7|34079.7|34079.7|34079.7|34071.08|34071.08|0
1649856890000|2022-04-13 13:34:50|34075.39|34075.39|34065|34065|34075.39|34075.39|34065|34065|0
1649856900000|2022-04-13 13:35:00|34066.78|34066.78|34073.61|34073.61|34073.61|34073.61|34066.78|34066.78|0
1649856910000|2022-04-13 13:35:10|34065|34065|34060.69|34060.69|34069.31|34069.31|34060.69|34060.69|0
1649856920000|2022-04-13 13:35:20|34056.39|34056.39|34046|34046|34056.39|34056.39|34046|34046|0
1649856930000|2022-04-13 13:35:30|34037.38|34037.38|34028.77|34028.77|34037.38|34037.38|34028.77|34028.77|0
1649856940000|2022-04-13 13:35:40|34037.38|34037.38|34037.38|34037.38|34041.69|34041.69|34033.08|34033.08|0
1649856970000|2022-04-13 13:36:10|34041.69|34041.69|34035.61|34035.61|34041.69|34041.69|34031.3|34031.3|0
1649856980000|2022-04-13 13:36:20|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|0
1649856990000|2022-04-13 13:36:30|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|34031.3|0
1649857000000|2022-04-13 13:36:40|34035.61|34035.61|34044.22|34044.22|34044.22|34044.22|34035.61|34035.61|0
1649857010000|2022-04-13 13:36:50|34046|34046|34041.69|34041.69|34046|34046|34041.69|34041.69|0
1649857020000|2022-04-13 13:37:00|34046|34046|34050.3|34050.3|34050.3|34050.3|34046|34046|0
1649857030000|2022-04-13 13:37:10|34046|34046|34046|34046|34046|34046|34046|34046|0
1649857040000|2022-04-13 13:37:20|34050.3|34050.3|34050.3|34050.3|34050.3|34050.3|34050.3|34050.3|0
1649857050000|2022-04-13 13:37:30|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|0
1649857060000|2022-04-13 13:37:40|34041.69|34041.69|34041.69|34041.69|34050.3|34050.3|34041.69|34041.69|0
1649857080000|2022-04-13 13:38:00|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|0
1649857090000|2022-04-13 13:38:10|34029.52|34029.52|34018.38|34018.38|34029.52|34029.52|34018.38|34018.38|0
1649857100000|2022-04-13 13:38:20|34026.99|34026.99|34018.38|34018.38|34026.99|34026.99|34018.38|34018.38|0
1649857110000|2022-04-13 13:38:30|34014.07|34014.07|34018.38|34018.38|34018.38|34018.38|34014.07|34014.07|0
1649857120000|2022-04-13 13:38:40|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|34022.69|0
1649857130000|2022-04-13 13:38:50|34018.38|34018.38|34018.38|34018.38|34018.38|34018.38|34018.38|34018.38|0
1649857140000|2022-04-13 13:39:00|34020.16|34020.16|34015.85|34015.85|34020.16|34020.16|34015.85|34015.85|0
1649857160000|2022-04-13 13:39:20|34020.16|34020.16|34024.46|34024.46|34024.46|34024.46|34020.16|34020.16|0
1649857180000|2022-04-13 13:39:40|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|34028.77|0
1649857190000|2022-04-13 13:39:50|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|0
1649857200000|2022-04-13 13:40:00|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|34033.08|0
1649857220000|2022-04-13 13:40:20|34041.69|34041.69|34052.08|34052.08|34060.69|34060.69|34041.69|34041.69|0
1649857230000|2022-04-13 13:40:30|34060.69|34060.69|34060.69|34060.69|34060.69|34060.69|34052.08|34052.08|0
1649857240000|2022-04-13 13:40:40|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|34057.14|0
1649857250000|2022-04-13 13:40:50|34061.44|34061.44|34065.75|34065.75|34065.75|34065.75|34061.44|34061.44|0
1649857260000|2022-04-13 13:41:00|34070.06|34070.06|34081.47|34081.47|34081.47|34081.47|34070.06|34070.06|0
1649857270000|2022-04-13 13:41:10|34072.86|34072.86|34072.86|34072.86|34072.86|34072.86|34072.86|34072.86|0
1649857280000|2022-04-13 13:41:20|34068.55|34068.55|34072.86|34072.86|34072.86|34072.86|34064.25|34064.25|0
1649857290000|2022-04-13 13:41:30|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|34064.25|0
1649857300000|2022-04-13 13:41:40|34059.94|34059.94|34059.94|34059.94|34059.94|34059.94|34059.94|34059.94|0
1649857310000|2022-04-13 13:41:50|34061.72|34061.72|34070.33|34070.33|34070.33|34070.33|34061.72|34061.72|0
1649857320000|2022-04-13 13:42:00|34061.72|34061.72|34053.86|34053.86|34061.72|34061.72|34053.86|34053.86|0
1649857330000|2022-04-13 13:42:10|34058.16|34058.16|34053.86|34053.86|34058.16|34058.16|34053.86|34053.86|0
1649857340000|2022-04-13 13:42:20|34049.55|34049.55|34062.47|34062.47|34062.47|34062.47|34049.55|34049.55|0
1649857350000|2022-04-13 13:42:30|34066.78|34066.78|34068.55|34068.55|34072.86|34072.86|34066.78|34066.78|0
1649857360000|2022-04-13 13:42:40|34064.25|34064.25|34054.61|34054.61|34064.25|34064.25|34054.61|34054.61|0
1649857370000|2022-04-13 13:42:50|34046|34046|34029.52|34029.52|34046|34046|34029.52|34029.52|0
1649857380000|2022-04-13 13:43:00|34033.83|34033.83|34038.14|34038.14|34038.14|34038.14|34033.83|34033.83|0
1649857390000|2022-04-13 13:43:10|34033.83|34033.83|34035.61|34035.61|34035.61|34035.61|34033.83|34033.83|0
1649857400000|2022-04-13 13:43:20|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|34037.38|0
1649857410000|2022-04-13 13:43:30|34041.69|34041.69|34033.08|34033.08|34041.69|34041.69|34033.08|34033.08|0
1649857420000|2022-04-13 13:43:40|34028.77|34028.77|34020.16|34020.16|34028.77|34028.77|34020.16|34020.16|0
1649857430000|2022-04-13 13:43:50|34018.38|34018.38|34018.38|34018.38|34018.38|34018.38|34016.6|34016.6|0
1649857440000|2022-04-13 13:44:00|34022.69|34022.69|34031.3|34031.3|34031.3|34031.3|34022.69|34022.69|0
1649857450000|2022-04-13 13:44:10|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|34035.61|0
1649857460000|2022-04-13 13:44:20|34026.99|34026.99|34022.69|34022.69|34026.99|34026.99|34022.69|34022.69|0
1649857480000|2022-04-13 13:44:40|34026.99|34026.99|34033.83|34033.83|34035.61|34035.61|34026.99|34026.99|0
1649857500000|2022-04-13 13:45:00|34035.61|34035.61|34031.3|34031.3|34035.61|34035.61|34031.3|34031.3|0
1649857510000|2022-04-13 13:45:10|34035.61|34035.61|34031.3|34031.3|34035.61|34035.61|34031.3|34031.3|0
1649857520000|2022-04-13 13:45:20|34026.99|34026.99|34025.22|34025.22|34026.99|34026.99|34025.22|34025.22|0
1649857530000|2022-04-13 13:45:30|34016.6|34016.6|34009.77|34009.77|34016.6|34016.6|34007.99|34007.99|0
1649857540000|2022-04-13 13:45:40|34014.07|34014.07|34018.38|34018.38|34018.38|34018.38|34014.07|34014.07|0
1649857550000|2022-04-13 13:45:50|34014.07|34014.07|34015.85|34015.85|34020.16|34020.16|34014.07|34014.07|0
1649857560000|2022-04-13 13:46:00|34011.54|34011.54|34002.93|34002.93|34011.54|34011.54|34002.93|34002.93|0
1649857570000|2022-04-13 13:46:10|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|33998.62|0
1649857580000|2022-04-13 13:46:20|34002.93|34002.93|33994.32|33994.32|34002.93|34002.93|33994.32|33994.32|0
1649857590000|2022-04-13 13:46:30|33990.01|33990.01|33973.54|33973.54|33990.01|33990.01|33973.54|33973.54|0
1649857600000|2022-04-13 13:46:40|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|33977.84|0
1649857610000|2022-04-13 13:46:50|33982.15|33982.15|33990.76|33990.76|33995.07|33995.07|33977.84|33977.84|0
1649857620000|2022-04-13 13:47:00|33995.07|33995.07|34007.99|34007.99|34007.99|34007.99|33995.07|33995.07|0
1649857630000|2022-04-13 13:47:10|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|34016.6|0
1649857640000|2022-04-13 13:47:20|34007.99|34007.99|33995.07|33995.07|34007.99|34007.99|33995.07|33995.07|0
1649857660000|2022-04-13 13:47:40|33990.76|33990.76|33985.43|33985.43|33990.76|33990.76|33985.43|33985.43|0
1649857670000|2022-04-13 13:47:50|33989.74|33989.74|33981.13|33981.13|33989.74|33989.74|33981.13|33981.13|0
1649857680000|2022-04-13 13:48:00|33989.74|33989.74|33985.43|33985.43|33989.74|33989.74|33981.13|33981.13|0
1649857690000|2022-04-13 13:48:10|33989.74|33989.74|34005.19|34005.19|34006.96|34006.96|33989.74|33989.74|0
1649857700000|2022-04-13 13:48:20|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|0
1649857720000|2022-04-13 13:48:40|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|33996.57|0
1649857740000|2022-04-13 13:49:00|34005.19|34005.19|34005.19|34005.19|34005.19|34005.19|34000.88|34000.88|0
1649857750000|2022-04-13 13:49:10|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|34000.88|0
1649857760000|2022-04-13 13:49:20|34005.19|34005.19|34009.49|34009.49|34013.8|34013.8|34005.19|34005.19|0
1649857770000|2022-04-13 13:49:30|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|0
1649857780000|2022-04-13 13:49:40|34009.49|34009.49|34009.49|34009.49|34009.49|34009.49|34009.49|34009.49|0
1649857800000|2022-04-13 13:50:00|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|0
1649857810000|2022-04-13 13:50:10|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|0
1649857820000|2022-04-13 13:50:20|34011.27|34011.27|34006.96|34006.96|34011.27|34011.27|34006.96|34006.96|0
1649857830000|2022-04-13 13:50:30|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|34015.58|0
1649857840000|2022-04-13 13:50:40|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|0
1649857860000|2022-04-13 13:51:00|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|34018.11|0
1649857870000|2022-04-13 13:51:10|34013.8|34013.8|34009.49|34009.49|34013.8|34013.8|34009.49|34009.49|0
1649857880000|2022-04-13 13:51:20|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|34013.8|0
1649857890000|2022-04-13 13:51:30|34022.41|34022.41|34026.72|34026.72|34031.03|34031.03|34022.41|34022.41|0
1649857910000|2022-04-13 13:51:50|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|34022.41|0
1649857930000|2022-04-13 13:52:10|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|34031.03|0
1649857950000|2022-04-13 13:52:30|34034.58|34034.58|34034.58|34034.58|34038.89|34038.89|34034.58|34034.58|0
1649857970000|2022-04-13 13:52:50|34036.36|34036.36|34032.05|34032.05|34036.36|34036.36|34032.05|34032.05|0
1649857990000|2022-04-13 13:53:10|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|0
1649858000000|2022-04-13 13:53:20|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|0
1649858010000|2022-04-13 13:53:30|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|0
1649858020000|2022-04-13 13:53:40|34036.36|34036.36|34032.05|34032.05|34036.36|34036.36|34032.05|34032.05|0
1649858040000|2022-04-13 13:54:00|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|34023.44|0
1649858050000|2022-04-13 13:54:10|34014.83|34014.83|34006.21|34006.21|34014.83|34014.83|33997.6|33997.6|0
1649858060000|2022-04-13 13:54:20|33997.6|33997.6|33997.6|33997.6|33997.6|33997.6|33997.6|33997.6|0
1649858070000|2022-04-13 13:54:30|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|34006.21|0
1649858080000|2022-04-13 13:54:40|34014.83|34014.83|34023.44|34023.44|34023.44|34023.44|34014.83|34014.83|0
1649858090000|2022-04-13 13:54:50|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|34014.83|0
1649858100000|2022-04-13 13:55:00|34006.21|34006.21|34014.83|34014.83|34014.83|34014.83|34006.21|34006.21|0
1649858110000|2022-04-13 13:55:10|34010.52|34010.52|34020.91|34020.91|34020.91|34020.91|34010.52|34010.52|0
1649858120000|2022-04-13 13:55:20|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|34025.22|0
1649858140000|2022-04-13 13:55:40|34029.52|34029.52|34033.83|34033.83|34033.83|34033.83|34029.52|34029.52|0
1649858150000|2022-04-13 13:55:50|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|0
1649858170000|2022-04-13 13:56:10|34033.83|34033.83|34021.66|34021.66|34033.83|34033.83|34021.66|34021.66|0
1649858180000|2022-04-13 13:56:20|34025.97|34025.97|34030.27|34030.27|34030.27|34030.27|34025.97|34025.97|0
1649858190000|2022-04-13 13:56:30|34034.58|34034.58|34034.58|34034.58|34038.89|34038.89|34034.58|34034.58|0
1649858200000|2022-04-13 13:56:40|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|0
1649858210000|2022-04-13 13:56:50|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|0
1649858220000|2022-04-13 13:57:00|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|34030.27|0
1649858230000|2022-04-13 13:57:10|34034.58|34034.58|34036.36|34036.36|34036.36|34036.36|34034.58|34034.58|0
1649858240000|2022-04-13 13:57:20|34044.97|34044.97|34044.97|34044.97|34049.28|34049.28|34044.97|34044.97|0
1649858260000|2022-04-13 13:57:40|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|0
1649858280000|2022-04-13 13:58:00|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|0
1649858290000|2022-04-13 13:58:10|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|34046.75|0
1649858310000|2022-04-13 13:58:30|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|34042.44|0
1649858320000|2022-04-13 13:58:40|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|34038.14|0
1649858330000|2022-04-13 13:58:50|34036.36|34036.36|34027.75|34027.75|34036.36|34036.36|34027.75|34027.75|0
1649858340000|2022-04-13 13:59:00|34023.44|34023.44|34013.05|34013.05|34023.44|34023.44|34013.05|34013.05|0
1649858350000|2022-04-13 13:59:10|34008.74|34008.74|34021.66|34021.66|34021.66|34021.66|34008.74|34008.74|0
1649858360000|2022-04-13 13:59:20|34017.36|34017.36|34017.36|34017.36|34017.36|34017.36|34017.36|34017.36|0
1649858380000|2022-04-13 13:59:40|34021.66|34021.66|34017.36|34017.36|34021.66|34021.66|34017.36|34017.36|0
1649858390000|2022-04-13 13:59:50|34013.05|34013.05|34021.66|34021.66|34021.66|34021.66|34013.05|34013.05|0
1649858400000|2022-04-13 14:00:00|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|34025.97|0
1649858410000|2022-04-13 14:00:10|34030.27|34030.27|34036.36|34036.36|34036.36|34036.36|34030.27|34030.27|0
1649858430000|2022-04-13 14:00:30|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|0
1649858440000|2022-04-13 14:00:40|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|34036.36|0
1649858450000|2022-04-13 14:00:50|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|34032.05|0
1649858470000|2022-04-13 14:01:10|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|34040.66|0
1649858480000|2022-04-13 14:01:20|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|34053.58|0
1649858490000|2022-04-13 14:01:30|34049.28|34049.28|34040.66|34040.66|34049.28|34049.28|34040.66|34040.66|0
1649858500000|2022-04-13 14:01:40|34044.97|34044.97|34040.66|34040.66|34044.97|34044.97|34040.66|34040.66|0
1649858520000|2022-04-13 14:02:00|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|34049.28|0
1649858530000|2022-04-13 14:02:10|34053.58|34053.58|34056.11|34056.11|34056.11|34056.11|34053.58|34053.58|0
1649858540000|2022-04-13 14:02:20|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|0
1649858550000|2022-04-13 14:02:30|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34057.89|34057.89|0
1649858560000|2022-04-13 14:02:40|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|0
1649858570000|2022-04-13 14:02:50|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|0
1649858580000|2022-04-13 14:03:00|34057.89|34057.89|34057.89|34057.89|34057.89|34057.89|34053.58|34053.58|0
1649858590000|2022-04-13 14:03:10|34062.2|34062.2|34057.89|34057.89|34062.2|34062.2|34057.89|34057.89|0
1649858600000|2022-04-13 14:03:20|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|34062.2|0
1649858610000|2022-04-13 14:03:30|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|34066.5|0
1649858630000|2022-04-13 14:03:50|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|34075.12|0
1649858650000|2022-04-13 14:04:10|34070.81|34070.81|34075.12|34075.12|34075.12|34075.12|34070.81|34070.81|0
1649858660000|2022-04-13 14:04:20|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|34070.81|0
1649858670000|2022-04-13 14:04:30|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|34072.59|0
1649858680000|2022-04-13 14:04:40|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1649858690000|2022-04-13 14:04:50|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1649858700000|2022-04-13 14:05:00|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|34085.51|0
1649858710000|2022-04-13 14:05:10|34081.2|34081.2|34085.51|34085.51|34085.51|34085.51|34081.2|34081.2|0
1649858720000|2022-04-13 14:05:20|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1649858730000|2022-04-13 14:05:30|34094.12|34094.12|34096.65|34096.65|34098.43|34098.43|34094.12|34094.12|0
1649858750000|2022-04-13 14:05:50|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649858760000|2022-04-13 14:06:00|34083.73|34083.73|34088.04|34088.04|34088.04|34088.04|34083.73|34083.73|0
1649858770000|2022-04-13 14:06:10|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|34083.73|0
1649858780000|2022-04-13 14:06:20|34088.04|34088.04|34092.34|34092.34|34092.34|34092.34|34088.04|34088.04|0
1649858800000|2022-04-13 14:06:40|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649858810000|2022-04-13 14:06:50|34092.34|34092.34|34096.65|34096.65|34096.65|34096.65|34092.34|34092.34|0
1649858820000|2022-04-13 14:07:00|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649858830000|2022-04-13 14:07:10|34096.65|34096.65|34086.26|34086.26|34100.96|34100.96|34086.26|34086.26|0
1649858840000|2022-04-13 14:07:20|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|0
1649858850000|2022-04-13 14:07:30|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1649858890000|2022-04-13 14:08:10|34094.87|34094.87|34099.18|34099.18|34099.18|34099.18|34094.87|34094.87|0
1649858900000|2022-04-13 14:08:20|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34086.26|34086.26|0
1649858910000|2022-04-13 14:08:30|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649858920000|2022-04-13 14:08:40|34096.65|34096.65|34100.96|34100.96|34100.96|34100.96|34096.65|34096.65|0
1649858930000|2022-04-13 14:08:50|34099.18|34099.18|34094.87|34094.87|34099.18|34099.18|34094.87|34094.87|0
1649858940000|2022-04-13 14:09:00|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1649858950000|2022-04-13 14:09:10|34081.95|34081.95|34081.95|34081.95|34083.73|34083.73|34081.95|34081.95|0
1649858970000|2022-04-13 14:09:30|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1649858980000|2022-04-13 14:09:40|34090.57|34090.57|34096.65|34096.65|34096.65|34096.65|34090.57|34090.57|0
1649858990000|2022-04-13 14:09:50|34100.96|34100.96|34096.65|34096.65|34100.96|34100.96|34096.65|34096.65|0
1649859070000|2022-04-13 14:11:10|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|0
1649859080000|2022-04-13 14:11:20|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649859100000|2022-04-13 14:11:40|34105.26|34105.26|34105.26|34105.26|34105.26|34105.26|34105.26|34105.26|0
1649859110000|2022-04-13 14:11:50|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649859120000|2022-04-13 14:12:00|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|34092.34|0
1649859130000|2022-04-13 14:12:10|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1649859140000|2022-04-13 14:12:20|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|0
1649859170000|2022-04-13 14:12:50|34096.65|34096.65|34100.96|34100.96|34100.96|34100.96|34096.65|34096.65|0
1649859180000|2022-04-13 14:13:00|34096.65|34096.65|34100.96|34100.96|34100.96|34100.96|34096.65|34096.65|0
1649859240000|2022-04-13 14:14:00|34096.65|34096.65|34098.43|34098.43|34098.43|34098.43|34096.65|34096.65|0
1649859260000|2022-04-13 14:14:20|34102.73|34102.73|34098.43|34098.43|34102.73|34102.73|34098.43|34098.43|0
1649859270000|2022-04-13 14:14:30|34094.12|34094.12|34095.9|34095.9|34095.9|34095.9|34094.12|34094.12|0
1649859280000|2022-04-13 14:14:40|34100.2|34100.2|34106.29|34106.29|34106.29|34106.29|34100.2|34100.2|0
1649859290000|2022-04-13 14:14:50|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1649859300000|2022-04-13 14:15:00|34099.45|34099.45|34101.23|34101.23|34101.23|34101.23|34099.45|34099.45|0
1649859310000|2022-04-13 14:15:10|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649859320000|2022-04-13 14:15:20|34097.67|34097.67|34104.51|34104.51|34106.29|34106.29|34097.67|34097.67|0
1649859340000|2022-04-13 14:15:40|34102.73|34102.73|34115.65|34115.65|34115.65|34115.65|34098.43|34098.43|0
1649859350000|2022-04-13 14:15:50|34111.35|34111.35|34102.73|34102.73|34111.35|34111.35|34102.73|34102.73|0
1649859360000|2022-04-13 14:16:00|34098.43|34098.43|34100.2|34100.2|34100.2|34100.2|34098.43|34098.43|0
1649859390000|2022-04-13 14:16:30|34096.65|34096.65|34081.95|34081.95|34096.65|34096.65|34081.95|34081.95|0
1649859400000|2022-04-13 14:16:40|34077.65|34077.65|34075.87|34075.87|34077.65|34077.65|34075.87|34075.87|0
1649859410000|2022-04-13 14:16:50|34080.18|34080.18|34084.48|34084.48|34084.48|34084.48|34080.18|34080.18|0
1649859420000|2022-04-13 14:17:00|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|34086.26|0
1649859430000|2022-04-13 14:17:10|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|34081.95|0
1649859440000|2022-04-13 14:17:20|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1649859450000|2022-04-13 14:17:30|34075.87|34075.87|34080.18|34080.18|34080.18|34080.18|34075.87|34075.87|0
1649859460000|2022-04-13 14:17:40|34084.48|34084.48|34082.7|34082.7|34084.48|34084.48|34082.7|34082.7|0
1649859480000|2022-04-13 14:18:00|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|0
1649859490000|2022-04-13 14:18:10|34089.54|34089.54|34085.23|34085.23|34089.54|34089.54|34085.23|34085.23|0
1649859550000|2022-04-13 14:19:10|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|0
1649859560000|2022-04-13 14:19:20|34085.23|34085.23|34083.46|34083.46|34085.23|34085.23|34074.84|34074.84|0
1649859610000|2022-04-13 14:20:10|34087.76|34087.76|34087.76|34087.76|34087.76|34087.76|34087.76|34087.76|0
1649859630000|2022-04-13 14:20:30|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|34079.15|0
1649859650000|2022-04-13 14:20:50|34083.46|34083.46|34087.76|34087.76|34087.76|34087.76|34083.46|34083.46|0
1649859660000|2022-04-13 14:21:00|34083.46|34083.46|34087.76|34087.76|34087.76|34087.76|34083.46|34083.46|0
1649859670000|2022-04-13 14:21:10|34092.07|34092.07|34093.85|34093.85|34093.85|34093.85|34092.07|34092.07|0
1649859680000|2022-04-13 14:21:20|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|0
1649859710000|2022-04-13 14:21:50|34093.85|34093.85|34089.54|34089.54|34093.85|34093.85|34089.54|34089.54|0
1649859730000|2022-04-13 14:22:10|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649859740000|2022-04-13 14:22:20|34087.01|34087.01|34079.15|34079.15|34087.01|34087.01|34079.15|34079.15|0
1649859770000|2022-04-13 14:22:50|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|34074.84|0
1649859780000|2022-04-13 14:23:00|34070.54|34070.54|34066.23|34066.23|34070.54|34070.54|34066.23|34066.23|0
1649859790000|2022-04-13 14:23:10|34061.92|34061.92|34064.45|34064.45|34064.45|34064.45|34060.15|34060.15|0
1649859800000|2022-04-13 14:23:20|34062.68|34062.68|34058.37|34058.37|34062.68|34062.68|34058.37|34058.37|0
1649859820000|2022-04-13 14:23:40|34062.68|34062.68|34054.06|34054.06|34062.68|34062.68|34054.06|34054.06|0
1649859840000|2022-04-13 14:24:00|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|0
1649859860000|2022-04-13 14:24:20|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|0
1649859870000|2022-04-13 14:24:30|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|34061.92|0
1649859960000|2022-04-13 14:26:00|34057.62|34057.62|34053.31|34053.31|34057.62|34057.62|34053.31|34053.31|0
1649859990000|2022-04-13 14:26:30|34051.53|34051.53|34055.84|34055.84|34055.84|34055.84|34051.53|34051.53|0
1649860000000|2022-04-13 14:26:40|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|0
1649860040000|2022-04-13 14:27:20|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|34064.45|0
1649860070000|2022-04-13 14:27:50|34068.76|34068.76|34087.76|34087.76|34087.76|34087.76|34068.76|34068.76|0
1649860100000|2022-04-13 14:28:20|34092.07|34092.07|34092.07|34092.07|34096.38|34096.38|34092.07|34092.07|0
1649860110000|2022-04-13 14:28:30|34083.46|34083.46|34087.76|34087.76|34087.76|34087.76|34083.46|34083.46|0
1649860140000|2022-04-13 14:29:00|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|0
1649860160000|2022-04-13 14:29:20|34085.23|34085.23|34074.84|34074.84|34085.23|34085.23|34072.31|34072.31|0
1649860190000|2022-04-13 14:29:50|34066.23|34066.23|34070.54|34070.54|34070.54|34070.54|34066.23|34066.23|0
1649860200000|2022-04-13 14:30:00|34066.23|34066.23|34070.54|34070.54|34070.54|34070.54|34061.92|34061.92|0
1649860210000|2022-04-13 14:30:10|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|34066.23|0
1649860220000|2022-04-13 14:30:20|34061.92|34061.92|34057.62|34057.62|34061.92|34061.92|34057.62|34057.62|0
1649860230000|2022-04-13 14:30:30|34055.84|34055.84|34042.92|34042.92|34055.84|34055.84|34042.92|34042.92|0
1649860240000|2022-04-13 14:30:40|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|0
1649860250000|2022-04-13 14:30:50|34044.7|34044.7|34038.61|34038.61|34044.7|34044.7|34038.61|34038.61|0
1649860260000|2022-04-13 14:31:00|34042.92|34042.92|34047.23|34047.23|34047.23|34047.23|34042.92|34042.92|0
1649860320000|2022-04-13 14:32:00|34042.92|34042.92|34042.92|34042.92|34042.92|34042.92|34042.92|34042.92|0
1649860330000|2022-04-13 14:32:10|34047.23|34047.23|34047.23|34047.23|34047.23|34047.23|34047.23|34047.23|0
1649860340000|2022-04-13 14:32:20|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|34055.84|0
1649860360000|2022-04-13 14:32:40|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|34060.15|0
1649860370000|2022-04-13 14:32:50|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|34065.48|0
1649860400000|2022-04-13 14:33:20|34067.26|34067.26|34067.26|34067.26|34067.26|34067.26|34067.26|34067.26|0
1649860420000|2022-04-13 14:33:40|34071.56|34071.56|34067.26|34067.26|34071.56|34071.56|34067.26|34067.26|0
1649860460000|2022-04-13 14:34:20|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|34058.64|0
1649860500000|2022-04-13 14:35:00|34056.87|34056.87|34052.56|34052.56|34056.87|34056.87|34052.56|34052.56|0
1649860510000|2022-04-13 14:35:10|34056.87|34056.87|34061.17|34061.17|34061.17|34061.17|34056.87|34056.87|0
1649860530000|2022-04-13 14:35:30|34056.87|34056.87|34061.17|34061.17|34061.17|34061.17|34056.87|34056.87|0
1649860570000|2022-04-13 14:36:10|34056.87|34056.87|34052.56|34052.56|34056.87|34056.87|34052.56|34052.56|0
1649860590000|2022-04-13 14:36:30|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|34056.87|0
1649860610000|2022-04-13 14:36:50|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|34061.17|0
1649860620000|2022-04-13 14:37:00|34056.87|34056.87|34065.48|34065.48|34065.48|34065.48|34056.87|34056.87|0
1649860630000|2022-04-13 14:37:10|34069.78|34069.78|34074.09|34074.09|34074.09|34074.09|34069.78|34069.78|0
1649860650000|2022-04-13 14:37:30|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|34078.4|0
1649860660000|2022-04-13 14:37:40|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|34076.62|0
1649860690000|2022-04-13 14:38:10|34080.93|34080.93|34076.62|34076.62|34080.93|34080.93|34076.62|34076.62|0
1649860700000|2022-04-13 14:38:20|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|34072.31|0
1649860710000|2022-04-13 14:38:30|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|34074.09|0
1649860730000|2022-04-13 14:38:50|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|34080.18|0
1649860740000|2022-04-13 14:39:00|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|34075.87|0
1649860760000|2022-04-13 14:39:20|34093.09|34093.09|34088.79|34088.79|34097.4|34097.4|34088.79|34088.79|0
1649860780000|2022-04-13 14:39:40|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|0
1649860790000|2022-04-13 14:39:50|34080.18|34080.18|34084.48|34084.48|34084.48|34084.48|34080.18|34080.18|0
1649860800000|2022-04-13 14:40:00|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|34088.79|0
1649860810000|2022-04-13 14:40:10|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|34084.48|0
1649860820000|2022-04-13 14:40:20|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|34080.93|0
1649860830000|2022-04-13 14:40:30|34085.23|34085.23|34089.54|34089.54|34089.54|34089.54|34080.93|34080.93|0
1649860840000|2022-04-13 14:40:40|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|0
1649860850000|2022-04-13 14:40:50|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|0
1649860870000|2022-04-13 14:41:10|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649860900000|2022-04-13 14:41:40|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|34093.09|0
1649860940000|2022-04-13 14:42:20|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|34089.54|0
1649860990000|2022-04-13 14:43:10|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|34093.85|0
1649861000000|2022-04-13 14:43:20|34098.15|34098.15|34102.46|34102.46|34102.46|34102.46|34098.15|34098.15|0
1649861010000|2022-04-13 14:43:30|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|34104.24|0
1649861020000|2022-04-13 14:43:40|34099.93|34099.93|34099.93|34099.93|34099.93|34099.93|34099.93|34099.93|0
1649861030000|2022-04-13 14:43:50|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|0
1649861060000|2022-04-13 14:44:20|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1649861090000|2022-04-13 14:44:50|34095.62|34095.62|34108.54|34108.54|34108.54|34108.54|34095.62|34095.62|0
1649861110000|2022-04-13 14:45:10|34110.32|34110.32|34103.48|34103.48|34112.1|34112.1|34103.48|34103.48|0
1649861130000|2022-04-13 14:45:30|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|0
1649861140000|2022-04-13 14:45:40|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|34090.57|0
1649861170000|2022-04-13 14:46:10|34099.18|34099.18|34103.48|34103.48|34103.48|34103.48|34099.18|34099.18|0
1649861180000|2022-04-13 14:46:20|34107.79|34107.79|34109.57|34109.57|34109.57|34109.57|34107.79|34107.79|0
1649861190000|2022-04-13 14:46:30|34111.35|34111.35|34115.65|34115.65|34115.65|34115.65|34111.35|34111.35|0
1649861200000|2022-04-13 14:46:40|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|0
1649861250000|2022-04-13 14:47:30|34120.98|34120.98|34110.59|34110.59|34122.76|34122.76|34110.59|34110.59|0
1649861260000|2022-04-13 14:47:40|34108.82|34108.82|34107.04|34107.04|34108.82|34108.82|34107.04|34107.04|0
1649861280000|2022-04-13 14:48:00|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1649861290000|2022-04-13 14:48:10|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1649861300000|2022-04-13 14:48:20|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1649861360000|2022-04-13 14:49:20|34098.43|34098.43|34100.2|34100.2|34100.2|34100.2|34098.43|34098.43|0
1649861370000|2022-04-13 14:49:30|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649861450000|2022-04-13 14:50:50|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1649861460000|2022-04-13 14:51:00|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|34101.98|0
1649861470000|2022-04-13 14:51:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649861490000|2022-04-13 14:51:30|34111.62|34111.62|34109.84|34109.84|34111.62|34111.62|34109.84|34109.84|0
1649861510000|2022-04-13 14:51:50|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649861520000|2022-04-13 14:52:00|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649861530000|2022-04-13 14:52:10|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649861610000|2022-04-13 14:53:30|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1649861660000|2022-04-13 14:54:20|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|0
1649861740000|2022-04-13 14:55:40|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|34114.15|0
1649861780000|2022-04-13 14:56:20|34109.84|34109.84|34108.06|34108.06|34109.84|34109.84|34108.06|34108.06|0
1649861790000|2022-04-13 14:56:30|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649861800000|2022-04-13 14:56:40|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|34105.53|0
1649861840000|2022-04-13 14:57:20|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|0
1649861940000|2022-04-13 14:59:00|34103.01|34103.01|34099.45|34099.45|34103.01|34103.01|34099.45|34099.45|0
1649861950000|2022-04-13 14:59:10|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|34103.01|0
1649861990000|2022-04-13 14:59:50|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1649862000000|2022-04-13 15:00:00|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|34089.06|0
1649862020000|2022-04-13 15:00:20|34090.84|34090.84|34095.14|34095.14|34095.14|34095.14|34090.84|34090.84|0
1649862030000|2022-04-13 15:00:30|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|34099.45|0
1649862040000|2022-04-13 15:00:40|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1649862050000|2022-04-13 15:00:50|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|34108.06|0
1649862060000|2022-04-13 15:01:00|34109.84|34109.84|34111.62|34111.62|34111.62|34111.62|34109.84|34109.84|0
1649862070000|2022-04-13 15:01:10|34107.31|34107.31|34107.31|34107.31|34107.31|34107.31|34103.01|34103.01|0
1649862170000|2022-04-13 15:02:50|34105.53|34105.53|34101.23|34101.23|34105.53|34105.53|34101.23|34101.23|0
1649862200000|2022-04-13 15:03:20|34105.53|34105.53|34109.84|34109.84|34109.84|34109.84|34105.53|34105.53|0
1649862230000|2022-04-13 15:03:50|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|0
1649862240000|2022-04-13 15:04:00|34109.84|34109.84|34105.53|34105.53|34109.84|34109.84|34105.53|34105.53|0
1649862250000|2022-04-13 15:04:10|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|34109.84|0
1649862300000|2022-04-13 15:05:00|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|34111.62|0
1649862340000|2022-04-13 15:05:40|34107.31|34107.31|34103.01|34103.01|34107.31|34107.31|34103.01|34103.01|0
1649862360000|2022-04-13 15:06:00|34104.78|34104.78|34106.56|34106.56|34106.56|34106.56|34104.78|34104.78|0
1649862370000|2022-04-13 15:06:10|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|34108.34|0
1649862400000|2022-04-13 15:06:40|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|34118.73|0
1649862410000|2022-04-13 15:06:50|34114.42|34114.42|34116.2|34116.2|34116.2|34116.2|34114.42|34114.42|0
1649862440000|2022-04-13 15:07:20|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|0
1649862450000|2022-04-13 15:07:30|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|34112.64|0
1649862490000|2022-04-13 15:08:10|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|0
1649862500000|2022-04-13 15:08:20|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|0
1649862550000|2022-04-13 15:09:10|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|0
1649862560000|2022-04-13 15:09:20|34126.59|34126.59|34132.67|34132.67|34132.67|34132.67|34126.59|34126.59|0
1649862570000|2022-04-13 15:09:30|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|34136.23|0
1649862580000|2022-04-13 15:09:40|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|34134.45|0
1649862650000|2022-04-13 15:10:50|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|34130.14|0
1649862660000|2022-04-13 15:11:00|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|34122.28|0
1649862680000|2022-04-13 15:11:20|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|34117.98|0
1649862720000|2022-04-13 15:12:00|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|34116.2|0
1649862730000|2022-04-13 15:12:10|34111.89|34111.89|34116.2|34116.2|34116.2|34116.2|34111.89|34111.89|0
1649862760000|2022-04-13 15:12:40|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|34120.5|0
1649862770000|2022-04-13 15:12:50|34129.12|34129.12|34124.81|34124.81|34129.12|34129.12|34124.81|34124.81|0
1649862810000|2022-04-13 15:13:30|34120.5|34120.5|34122.28|34122.28|34122.28|34122.28|34118.73|34118.73|0
1649862850000|2022-04-13 15:14:10|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|34126.59|0
1649862880000|2022-04-13 15:14:40|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|34128.37|0
1649862900000|2022-04-13 15:15:00|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|34124.81|0
1649862920000|2022-04-13 15:15:20|34123.03|34123.03|34118.73|34118.73|34123.03|34123.03|34118.73|34118.73|0
1649862940000|2022-04-13 15:15:40|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|34114.42|0
1649862950000|2022-04-13 15:15:50|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|34110.11|0
1649863000000|2022-04-13 15:16:40|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|0
1649863020000|2022-04-13 15:17:00|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|34101.5|0
1649863040000|2022-04-13 15:17:20|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|34105.81|0
1649863060000|2022-04-13 15:17:40|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649863090000|2022-04-13 15:18:10|34092.89|34092.89|34093.64|34093.64|34097.19|34097.19|34092.89|34092.89|0
1649863100000|2022-04-13 15:18:20|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|34089.33|0
1649863110000|2022-04-13 15:18:30|34091.11|34091.11|34092.89|34092.89|34092.89|34092.89|34091.11|34091.11|0
1649863120000|2022-04-13 15:18:40|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|34088.58|0
1649863130000|2022-04-13 15:18:50|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|0
1649863140000|2022-04-13 15:19:00|34094.67|34094.67|34090.36|34090.36|34094.67|34094.67|34090.36|34090.36|0
1649863160000|2022-04-13 15:19:20|34092.14|34092.14|34093.91|34093.91|34093.91|34093.91|34092.14|34092.14|0
1649863170000|2022-04-13 15:19:30|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|34098.22|0
1649863200000|2022-04-13 15:20:00|34096.44|34096.44|34096.44|34096.44|34096.44|34096.44|34096.44|34096.44|0
1649863210000|2022-04-13 15:20:10|34100.75|34100.75|34094.67|34094.67|34105.06|34105.06|34094.67|34094.67|0
1649863220000|2022-04-13 15:20:20|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|0
1649863240000|2022-04-13 15:20:40|34097.19|34097.19|34092.89|34092.89|34097.19|34097.19|34092.89|34092.89|0
1649863270000|2022-04-13 15:21:10|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|34094.67|0
1649863280000|2022-04-13 15:21:20|34098.97|34098.97|34100.75|34100.75|34100.75|34100.75|34098.97|34098.97|0
1649863290000|2022-04-13 15:21:30|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|34102.53|0
1649863310000|2022-04-13 15:21:50|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649863340000|2022-04-13 15:22:20|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|34111.14|0
1649863380000|2022-04-13 15:23:00|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|34106.83|0
1649863390000|2022-04-13 15:23:10|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|34105.06|0
1649863440000|2022-04-13 15:24:00|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|34103.28|0
1649863460000|2022-04-13 15:24:20|34101.5|34101.5|34097.19|34097.19|34101.5|34101.5|34097.19|34097.19|0
1649863490000|2022-04-13 15:24:50|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|34092.89|0
1649863530000|2022-04-13 15:25:30|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|34097.19|0
1649863540000|2022-04-13 15:25:40|34098.97|34098.97|34087.83|34087.83|34100.75|34100.75|34087.83|34087.83|0
1649863550000|2022-04-13 15:25:50|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|34092.14|0
1649863560000|2022-04-13 15:26:00|34090.36|34090.36|34092.14|34092.14|34092.14|34092.14|34090.36|34090.36|0
1649863580000|2022-04-13 15:26:20|34096.44|34096.44|34094.67|34094.67|34096.44|34096.44|34094.67|34094.67|0
1649863600000|2022-04-13 15:26:40|34090.36|34090.36|34090.36|34090.36|34090.36|34090.36|34086.05|34086.05|0
1649863640000|2022-04-13 15:27:20|34092.14|34092.14|34092.14|34092.14|34093.91|34093.91|34092.14|34092.14|0
1649863650000|2022-04-13 15:27:30|34079.22|34079.22|34079.22|34079.22|34083.52|34083.52|34079.22|34079.22|0
1649863690000|2022-04-13 15:28:10|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|34077.44|0
1649863700000|2022-04-13 15:28:20|34079.22|34079.22|34079.22|34079.22|34079.22|34079.22|34079.22|34079.22|0
1649863710000|2022-04-13 15:28:30|34077.44|34077.44|34073.13|34073.13|34081.75|34081.75|34073.13|34073.13|0
1649863720000|2022-04-13 15:28:40|34068.83|34068.83|34067.05|34067.05|34068.83|34068.83|34067.05|34067.05|0
1649863730000|2022-04-13 15:28:50|34062.74|34062.74|34071.36|34071.36|34071.36|34071.36|34062.74|34062.74|0
1649863740000|2022-04-13 15:29:00|34074.91|34074.91|34075.66|34075.66|34079.22|34079.22|34074.91|34074.91|0
1649863750000|2022-04-13 15:29:10|34071.36|34071.36|34065.27|34065.27|34071.36|34071.36|34065.27|34065.27|0
1649863760000|2022-04-13 15:29:20|34068.83|34068.83|34060.97|34060.97|34068.83|34068.83|34060.97|34060.97|0
1649863770000|2022-04-13 15:29:30|34056.66|34056.66|34060.97|34060.97|34060.97|34060.97|34056.66|34056.66|0
1649863780000|2022-04-13 15:29:40|34062.74|34062.74|34064.52|34064.52|34064.52|34064.52|34060.97|34060.97|0
1649863790000|2022-04-13 15:29:50|34060.97|34060.97|34054.88|34054.88|34060.97|34060.97|34052.35|34052.35|0
1649920500000|2022-04-14 07:15:00|33838.47|33838.47|33838.47|33838.47|33838.47|33838.47|33838.47|33838.47|0
1649920510000|2022-04-14 07:15:10|33828.08|33828.08|33812.35|33812.35|33828.08|33828.08|33812.35|33812.35|0
1649920540000|2022-04-14 07:15:40|33808.8|33808.8|33808.8|33808.8|33808.8|33808.8|33808.8|33808.8|0
1649920550000|2022-04-14 07:15:50|33812.35|33812.35|33803.74|33803.74|33812.35|33812.35|33803.74|33803.74|0
1649920560000|2022-04-14 07:16:00|33799.43|33799.43|33803.74|33803.74|33812.35|33812.35|33799.43|33799.43|0
1649920580000|2022-04-14 07:16:20|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|33800.19|0
1649920590000|2022-04-14 07:16:30|33804.49|33804.49|33804.49|33804.49|33804.49|33804.49|33804.49|33804.49|0
1649920620000|2022-04-14 07:17:00|33799.16|33799.16|33799.16|33799.16|33799.16|33799.16|33799.16|33799.16|0
1649920630000|2022-04-14 07:17:10|33794.86|33794.86|33812.08|33812.08|33812.08|33812.08|33794.86|33794.86|0
1649920660000|2022-04-14 07:17:40|33817.41|33817.41|33813.11|33813.11|33817.41|33817.41|33813.11|33813.11|0
1649920670000|2022-04-14 07:17:50|33807.77|33807.77|33812.08|33812.08|33812.08|33812.08|33807.77|33807.77|0
1649920680000|2022-04-14 07:18:00|33820.69|33820.69|33816.39|33816.39|33820.69|33820.69|33816.39|33816.39|0
1649920700000|2022-04-14 07:18:20|33812.08|33812.08|33812.08|33812.08|33812.08|33812.08|33812.08|33812.08|0
1649920710000|2022-04-14 07:18:30|33807.77|33807.77|33794.86|33794.86|33807.77|33807.77|33794.86|33794.86|0
1649920720000|2022-04-14 07:18:40|33791.3|33791.3|33786.99|33786.99|33791.3|33791.3|33786.99|33786.99|0
1649920730000|2022-04-14 07:18:50|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|33782.69|0
1649920750000|2022-04-14 07:19:10|33778.38|33778.38|33778.38|33778.38|33778.38|33778.38|33778.38|33778.38|0
1649920770000|2022-04-14 07:19:30|33774.08|33774.08|33772.3|33772.3|33774.08|33774.08|33772.3|33772.3|0
1649920790000|2022-04-14 07:19:50|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|33780.91|0
1649920800000|2022-04-14 07:20:00|33793.83|33793.83|33793.83|33793.83|33795.61|33795.61|33793.83|33793.83|0
1649920810000|2022-04-14 07:20:10|33789.52|33789.52|33789.52|33789.52|33789.52|33789.52|33789.52|33789.52|0
1649920820000|2022-04-14 07:20:20|33780.91|33780.91|33777.36|33777.36|33780.91|33780.91|33777.36|33777.36|0
1649920860000|2022-04-14 07:21:00|33784.47|33784.47|33784.47|33784.47|33784.47|33784.47|33784.47|33784.47|0
1649920870000|2022-04-14 07:21:10|33780.16|33780.16|33806|33806|33806|33806|33780.16|33780.16|0
1649920880000|2022-04-14 07:21:20|33797.38|33797.38|33793.08|33793.08|33797.38|33797.38|33793.08|33793.08|0
1649920890000|2022-04-14 07:21:30|33775.85|33775.85|33771.55|33771.55|33775.85|33775.85|33771.55|33771.55|0
1649920900000|2022-04-14 07:21:40|33775.85|33775.85|33780.16|33780.16|33780.16|33780.16|33775.85|33775.85|0
1649920920000|2022-04-14 07:22:00|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|33771.55|0
1649920930000|2022-04-14 07:22:10|33780.16|33780.16|33780.16|33780.16|33793.08|33793.08|33780.16|33780.16|0
1649920940000|2022-04-14 07:22:20|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|33775.85|0
1649920960000|2022-04-14 07:22:40|33784.47|33784.47|33794.86|33794.86|33798.41|33798.41|33784.47|33784.47|0
1649921000000|2022-04-14 07:23:20|33781.94|33781.94|33781.94|33781.94|33781.94|33781.94|33781.94|33781.94|0
1649921020000|2022-04-14 07:23:40|33790.55|33790.55|33790.55|33790.55|33790.55|33790.55|33790.55|33790.55|0
1649921030000|2022-04-14 07:23:50|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|33792.33|0
1649921050000|2022-04-14 07:24:10|33780.16|33780.16|33762.93|33762.93|33780.16|33780.16|33762.93|33762.93|0
1649921060000|2022-04-14 07:24:20|33758.63|33758.63|33754.32|33754.32|33758.63|33758.63|33754.32|33754.32|0
1649921100000|2022-04-14 07:25:00|33737.09|33737.09|33737.09|33737.09|33737.09|33737.09|33737.09|33737.09|0
1649921110000|2022-04-14 07:25:10|33745.71|33745.71|33732.79|33732.79|33745.71|33745.71|33732.79|33732.79|0
1649921120000|2022-04-14 07:25:20|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|33745.71|0
1649921130000|2022-04-14 07:25:30|33742.15|33742.15|33731.76|33731.76|33742.15|33742.15|33731.76|33731.76|0
1649921140000|2022-04-14 07:25:40|33727.46|33727.46|33727.46|33727.46|33727.46|33727.46|33727.46|33727.46|0
1649921160000|2022-04-14 07:26:00|33740.38|33740.38|33744.68|33744.68|33744.68|33744.68|33740.38|33740.38|0
1649921180000|2022-04-14 07:26:20|33753.29|33753.29|33753.29|33753.29|33753.29|33753.29|33753.29|33753.29|0
1649921190000|2022-04-14 07:26:30|33748.99|33748.99|33744.68|33744.68|33748.99|33748.99|33744.68|33744.68|0
1649921200000|2022-04-14 07:26:40|33748.99|33748.99|33744.68|33744.68|33748.99|33748.99|33744.68|33744.68|0
1649921220000|2022-04-14 07:27:00|33736.07|33736.07|33720.62|33720.62|33737.85|33737.85|33720.62|33720.62|0
1649921240000|2022-04-14 07:27:20|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|33733.54|0
1649921260000|2022-04-14 07:27:40|33729.23|33729.23|33729.23|33729.23|33729.23|33729.23|33729.23|33729.23|0
1649921300000|2022-04-14 07:28:20|33724.93|33724.93|33720.62|33720.62|33724.93|33724.93|33720.62|33720.62|0
1649921310000|2022-04-14 07:28:30|33716.31|33716.31|33716.31|33716.31|33716.31|33716.31|33716.31|33716.31|0
1649921320000|2022-04-14 07:28:40|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1649921330000|2022-04-14 07:28:50|33710.23|33710.23|33710.23|33710.23|33710.23|33710.23|33710.23|33710.23|0
1649921370000|2022-04-14 07:29:30|33714.54|33714.54|33710.23|33710.23|33714.54|33714.54|33710.23|33710.23|0
1649921380000|2022-04-14 07:29:40|33712.01|33712.01|33733.54|33733.54|33733.54|33733.54|33712.01|33712.01|0
1649921390000|2022-04-14 07:29:50|33735.32|33735.32|33709.2|33709.2|33735.32|33735.32|33709.2|33709.2|0
1649921400000|2022-04-14 07:30:00|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|33717.07|0
1649921410000|2022-04-14 07:30:10|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|33712.76|0
1649921420000|2022-04-14 07:30:20|33708.45|33708.45|33704.15|33704.15|33708.45|33708.45|33704.15|33704.15|0
1649921430000|2022-04-14 07:30:30|33699.84|33699.84|33691.23|33691.23|33699.84|33699.84|33691.23|33691.23|0
1649921460000|2022-04-14 07:31:00|33689.45|33689.45|33689.45|33689.45|33689.45|33689.45|33689.45|33689.45|0
1649921470000|2022-04-14 07:31:10|33698.06|33698.06|33698.06|33698.06|33698.06|33698.06|33698.06|33698.06|0
1649921480000|2022-04-14 07:31:20|33694.51|33694.51|33672.98|33672.98|33694.51|33694.51|33672.98|33672.98|0
1649921510000|2022-04-14 07:31:50|33685.9|33685.9|33690.2|33690.2|33690.2|33690.2|33685.9|33685.9|0
1649921520000|2022-04-14 07:32:00|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|33685.9|0
1649921570000|2022-04-14 07:32:50|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|0
1649921580000|2022-04-14 07:33:00|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|0
1649921600000|2022-04-14 07:33:20|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|33684.12|0
1649921620000|2022-04-14 07:33:40|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|33688.42|0
1649921630000|2022-04-14 07:33:50|33684.12|33684.12|33673.73|33673.73|33684.12|33684.12|33673.73|33673.73|0
1649921640000|2022-04-14 07:34:00|33669.42|33669.42|33669.42|33669.42|33673.73|33673.73|33669.42|33669.42|0
1649921660000|2022-04-14 07:34:20|33667.64|33667.64|33667.64|33667.64|33667.64|33667.64|33667.64|33667.64|0
1649921680000|2022-04-14 07:34:40|33659.03|33659.03|33654.72|33654.72|33659.03|33659.03|33654.72|33654.72|0
1649921690000|2022-04-14 07:34:50|33651.17|33651.17|33651.17|33651.17|33651.17|33651.17|33651.17|33651.17|0
1649921730000|2022-04-14 07:35:30|33647.62|33647.62|33645.84|33645.84|33647.62|33647.62|33645.84|33645.84|0
1649921750000|2022-04-14 07:35:50|33644.06|33644.06|33652.67|33652.67|33652.67|33652.67|33644.06|33644.06|0
1649921760000|2022-04-14 07:36:00|33661.29|33661.29|33663.06|33663.06|33664.84|33664.84|33659.51|33659.51|0
1649921780000|2022-04-14 07:36:20|33680.29|33680.29|33684.6|33684.6|33684.6|33684.6|33680.29|33680.29|0
1649921790000|2022-04-14 07:36:30|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|0
1649921810000|2022-04-14 07:36:50|33674.21|33674.21|33669.9|33669.9|33674.21|33674.21|33669.9|33669.9|0
1649921820000|2022-04-14 07:37:00|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|0
1649921840000|2022-04-14 07:37:20|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649921870000|2022-04-14 07:37:50|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|0
1649921890000|2022-04-14 07:38:10|33693.21|33693.21|33693.21|33693.21|33701.82|33701.82|33693.21|33693.21|0
1649921900000|2022-04-14 07:38:20|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|0
1649921910000|2022-04-14 07:38:30|33684.6|33684.6|33680.29|33680.29|33684.6|33684.6|33680.29|33680.29|0
1649921960000|2022-04-14 07:39:20|33675.98|33675.98|33684.6|33684.6|33684.6|33684.6|33675.98|33675.98|0
1649921970000|2022-04-14 07:39:30|33688.15|33688.15|33694.99|33694.99|33696.76|33696.76|33688.15|33688.15|0
1649921980000|2022-04-14 07:39:40|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|0
1649922010000|2022-04-14 07:40:10|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|0
1649922020000|2022-04-14 07:40:20|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649922060000|2022-04-14 07:41:00|33697.52|33697.52|33697.52|33697.52|33699.29|33699.29|33697.52|33697.52|0
1649922080000|2022-04-14 07:41:20|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|0
1649922120000|2022-04-14 07:42:00|33678.51|33678.51|33674.21|33674.21|33678.51|33678.51|33674.21|33674.21|0
1649922140000|2022-04-14 07:42:20|33672.43|33672.43|33659.51|33659.51|33672.43|33672.43|33659.51|33659.51|0
1649922150000|2022-04-14 07:42:30|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|33668.12|0
1649922160000|2022-04-14 07:42:40|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|0
1649922180000|2022-04-14 07:43:00|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|0
1649922220000|2022-04-14 07:43:40|33661.29|33661.29|33661.29|33661.29|33661.29|33661.29|33661.29|33661.29|0
1649922230000|2022-04-14 07:43:50|33656.98|33656.98|33665.59|33665.59|33665.59|33665.59|33656.98|33656.98|0
1649922250000|2022-04-14 07:44:10|33678.51|33678.51|33669.9|33669.9|33678.51|33678.51|33669.9|33669.9|0
1649922300000|2022-04-14 07:45:00|33674.21|33674.21|33665.59|33665.59|33674.21|33674.21|33665.59|33665.59|0
1649922310000|2022-04-14 07:45:10|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|0
1649922320000|2022-04-14 07:45:20|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|0
1649922350000|2022-04-14 07:45:50|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|33651.65|0
1649922370000|2022-04-14 07:46:10|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|0
1649922410000|2022-04-14 07:46:50|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|0
1649922470000|2022-04-14 07:47:50|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|0
1649922500000|2022-04-14 07:48:20|33656.98|33656.98|33656.98|33656.98|33656.98|33656.98|33656.98|33656.98|0
1649922520000|2022-04-14 07:48:40|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|0
1649922550000|2022-04-14 07:49:10|33654.45|33654.45|33667.37|33667.37|33667.37|33667.37|33654.45|33654.45|0
1649922600000|2022-04-14 07:50:00|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649922610000|2022-04-14 07:50:10|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|0
1649922630000|2022-04-14 07:50:30|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649922650000|2022-04-14 07:50:50|33676.74|33676.74|33672.43|33672.43|33676.74|33676.74|33672.43|33672.43|0
1649922670000|2022-04-14 07:51:10|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|0
1649922680000|2022-04-14 07:51:20|33642.28|33642.28|33642.28|33642.28|33642.28|33642.28|33642.28|33642.28|0
1649922690000|2022-04-14 07:51:30|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|0
1649922710000|2022-04-14 07:51:50|33663.82|33663.82|33668.12|33668.12|33668.12|33668.12|33663.82|33663.82|0
1649922730000|2022-04-14 07:52:10|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|33659.51|0
1649922750000|2022-04-14 07:52:30|33657.73|33657.73|33648.1|33648.1|33657.73|33657.73|33648.1|33648.1|0
1649922780000|2022-04-14 07:53:00|33643.79|33643.79|33652.4|33652.4|33652.4|33652.4|33643.79|33643.79|0
1649922790000|2022-04-14 07:53:10|33639.48|33639.48|33635.18|33635.18|33639.48|33639.48|33635.18|33635.18|0
1649922820000|2022-04-14 07:53:40|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|33630.87|0
1649922840000|2022-04-14 07:54:00|33634.42|33634.42|33642.28|33642.28|33642.28|33642.28|33634.42|33634.42|0
1649922850000|2022-04-14 07:54:10|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|33633.4|0
1649922860000|2022-04-14 07:54:20|33637.7|33637.7|33637.7|33637.7|33637.7|33637.7|33637.7|33637.7|0
1649922870000|2022-04-14 07:54:30|33646.32|33646.32|33646.32|33646.32|33646.32|33646.32|33646.32|33646.32|0
1649922920000|2022-04-14 07:55:20|33649.87|33649.87|33662.79|33662.79|33662.79|33662.79|33649.87|33649.87|0
1649922930000|2022-04-14 07:55:30|33658.49|33658.49|33658.49|33658.49|33658.49|33658.49|33658.49|33658.49|0
1649922960000|2022-04-14 07:56:00|33656.71|33656.71|33648.1|33648.1|33656.71|33656.71|33648.1|33648.1|0
1649922970000|2022-04-14 07:56:10|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|33643.79|0
1649922980000|2022-04-14 07:56:20|33645.57|33645.57|33645.57|33645.57|33645.57|33645.57|33645.57|33645.57|0
1649923030000|2022-04-14 07:57:10|33641.26|33641.26|33641.26|33641.26|33641.26|33641.26|33641.26|33641.26|0
1649923110000|2022-04-14 07:58:30|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|33632.65|0
1649923120000|2022-04-14 07:58:40|33641.26|33641.26|33636.95|33636.95|33641.26|33641.26|33636.95|33636.95|0
1649923130000|2022-04-14 07:58:50|33628.34|33628.34|33619.73|33619.73|33628.34|33628.34|33619.73|33619.73|0
1649923150000|2022-04-14 07:59:10|33617.95|33617.95|33617.2|33617.2|33621.5|33621.5|33617.2|33617.2|0
1649923160000|2022-04-14 07:59:20|33621.5|33621.5|33621.5|33621.5|33630.12|33630.12|33621.5|33621.5|0
1649923170000|2022-04-14 07:59:30|33617.2|33617.2|33621.5|33621.5|33625.81|33625.81|33617.2|33617.2|0
1649923210000|2022-04-14 08:00:10|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|0
1649923230000|2022-04-14 08:00:30|33630.12|33630.12|33630.12|33630.12|33630.12|33630.12|33630.12|33630.12|0
1649923240000|2022-04-14 08:00:40|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|33638.73|0
1649923270000|2022-04-14 08:01:10|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|33625.81|0
1649923300000|2022-04-14 08:01:40|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|33611.11|0
1649923330000|2022-04-14 08:02:10|33619.73|33619.73|33625.81|33625.81|33625.81|33625.81|33619.73|33619.73|0
1649923340000|2022-04-14 08:02:20|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|0
1649923350000|2022-04-14 08:02:30|33631.89|33631.89|33627.59|33627.59|33631.89|33631.89|33627.59|33627.59|0
1649923380000|2022-04-14 08:03:00|33629.37|33629.37|33652.67|33652.67|33652.67|33652.67|33629.37|33629.37|0
1649923400000|2022-04-14 08:03:20|33658.01|33658.01|33659.78|33659.78|33659.78|33659.78|33658.01|33658.01|0
1649923410000|2022-04-14 08:03:30|33658.01|33658.01|33658.01|33658.01|33658.01|33658.01|33658.01|33658.01|0
1649923420000|2022-04-14 08:03:40|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|0
1649923430000|2022-04-14 08:03:50|33660.54|33660.54|33656.23|33656.23|33660.54|33660.54|33656.23|33656.23|0
1649923440000|2022-04-14 08:04:00|33647.62|33647.62|33647.62|33647.62|33647.62|33647.62|33647.62|33647.62|0
1649923450000|2022-04-14 08:04:10|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|33644.06|0
1649923490000|2022-04-14 08:04:50|33640.51|33640.51|33638.73|33638.73|33640.51|33640.51|33638.73|33638.73|0
1649923550000|2022-04-14 08:05:50|33634.42|33634.42|33628.34|33628.34|33634.42|33634.42|33624.03|33624.03|0
1649923560000|2022-04-14 08:06:00|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|33624.03|0
1649923570000|2022-04-14 08:06:10|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|33627.59|0
1649923640000|2022-04-14 08:07:20|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|33636.2|0
1649923660000|2022-04-14 08:07:40|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|33639.76|0
1649923680000|2022-04-14 08:08:00|33665.59|33665.59|33667.37|33667.37|33667.37|33667.37|33665.59|33665.59|0
1649923740000|2022-04-14 08:09:00|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|0
1649923780000|2022-04-14 08:09:40|33663.06|33663.06|33654.45|33654.45|33663.06|33663.06|33654.45|33654.45|0
1649923900000|2022-04-14 08:11:40|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|0
1649923980000|2022-04-14 08:13:00|33671.68|33671.68|33684.6|33684.6|33684.6|33684.6|33671.68|33671.68|0
1649923990000|2022-04-14 08:13:10|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|33688.9|0
1649924000000|2022-04-14 08:13:20|33693.21|33693.21|33694.99|33694.99|33694.99|33694.99|33693.21|33693.21|0
1649924080000|2022-04-14 08:14:40|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|0
1649924110000|2022-04-14 08:15:10|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|0
1649924130000|2022-04-14 08:15:30|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|0
1649924140000|2022-04-14 08:15:40|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|33677.76|0
1649924160000|2022-04-14 08:16:00|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|0
1649924180000|2022-04-14 08:16:20|33690.68|33690.68|33690.68|33690.68|33690.68|33690.68|33690.68|33690.68|0
1649924200000|2022-04-14 08:16:40|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1649924220000|2022-04-14 08:17:00|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|0
1649924230000|2022-04-14 08:17:10|33692.46|33692.46|33688.9|33688.9|33692.46|33692.46|33688.9|33688.9|0
1649924240000|2022-04-14 08:17:20|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1649924260000|2022-04-14 08:17:40|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649924290000|2022-04-14 08:18:10|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|0
1649924310000|2022-04-14 08:18:30|33672.43|33672.43|33670.65|33670.65|33672.43|33672.43|33670.65|33670.65|0
1649924320000|2022-04-14 08:18:40|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|0
1649924330000|2022-04-14 08:18:50|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|33676.74|0
1649924370000|2022-04-14 08:19:30|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|33672.43|0
1649924390000|2022-04-14 08:19:50|33659.51|33659.51|33655.96|33655.96|33659.51|33659.51|33655.96|33655.96|0
1649924420000|2022-04-14 08:20:20|33664.57|33664.57|33670.65|33670.65|33670.65|33670.65|33664.57|33664.57|0
1649924450000|2022-04-14 08:20:50|33666.35|33666.35|33662.04|33662.04|33666.35|33666.35|33662.04|33662.04|0
1649924460000|2022-04-14 08:21:00|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|0
1649924530000|2022-04-14 08:22:10|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|33662.04|0
1649924550000|2022-04-14 08:22:30|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|0
1649924570000|2022-04-14 08:22:50|33664.57|33664.57|33664.57|33664.57|33664.57|33664.57|33664.57|33664.57|0
1649924580000|2022-04-14 08:23:00|33666.35|33666.35|33674.21|33674.21|33674.21|33674.21|33666.35|33666.35|0
1649924600000|2022-04-14 08:23:20|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|0
1649924610000|2022-04-14 08:23:30|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|0
1649924630000|2022-04-14 08:23:50|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|0
1649924710000|2022-04-14 08:25:10|33665.59|33665.59|33662.04|33662.04|33665.59|33665.59|33657.73|33657.73|0
1649924750000|2022-04-14 08:25:50|33666.35|33666.35|33670.65|33670.65|33670.65|33670.65|33666.35|33666.35|0
1649924770000|2022-04-14 08:26:10|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|33666.35|0
1649924790000|2022-04-14 08:26:30|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|0
1649924830000|2022-04-14 08:27:10|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|0
1649924880000|2022-04-14 08:28:00|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|0
1649924930000|2022-04-14 08:28:50|33678.51|33678.51|33678.51|33678.51|33678.51|33678.51|33678.51|33678.51|0
1649924960000|2022-04-14 08:29:20|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|0
1649924970000|2022-04-14 08:29:30|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|0
1649924980000|2022-04-14 08:29:40|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33678.51|33678.51|0
1649925000000|2022-04-14 08:30:00|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1649925040000|2022-04-14 08:30:40|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|0
1649925070000|2022-04-14 08:31:10|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|0
1649925130000|2022-04-14 08:32:10|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|0
1649925170000|2022-04-14 08:32:50|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|0
1649925220000|2022-04-14 08:33:40|33682.82|33682.82|33678.51|33678.51|33682.82|33682.82|33678.51|33678.51|0
1649925280000|2022-04-14 08:34:40|33669.9|33669.9|33671.68|33671.68|33671.68|33671.68|33669.9|33669.9|0
1649925290000|2022-04-14 08:34:50|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|0
1649925300000|2022-04-14 08:35:00|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|0
1649925320000|2022-04-14 08:35:20|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|33654.45|0
1649925380000|2022-04-14 08:36:20|33650.15|33650.15|33650.15|33650.15|33650.15|33650.15|33650.15|33650.15|0
1649925390000|2022-04-14 08:36:30|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|33663.06|0
1649925440000|2022-04-14 08:37:20|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|33658.76|0
1649925470000|2022-04-14 08:37:50|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|0
1649925490000|2022-04-14 08:38:10|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|33663.82|0
1649925500000|2022-04-14 08:38:20|33668.12|33668.12|33659.51|33659.51|33668.12|33668.12|33659.51|33659.51|0
1649925510000|2022-04-14 08:38:30|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|33653.43|0
1649925570000|2022-04-14 08:39:30|33666.35|33666.35|33669.9|33669.9|33669.9|33669.9|33666.35|33666.35|0
1649925580000|2022-04-14 08:39:40|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|33671.68|0
1649925620000|2022-04-14 08:40:20|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|33669.9|0
1649925650000|2022-04-14 08:40:50|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|0
1649925690000|2022-04-14 08:41:30|33677.76|33677.76|33686.37|33686.37|33686.37|33686.37|33677.76|33677.76|0
1649925720000|2022-04-14 08:42:00|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|0
1649925780000|2022-04-14 08:43:00|33696.76|33696.76|33692.46|33692.46|33696.76|33696.76|33692.46|33692.46|0
1649925870000|2022-04-14 08:44:30|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|0
1649925890000|2022-04-14 08:44:50|33701.07|33701.07|33701.07|33701.07|33701.07|33701.07|33701.07|33701.07|0
1649925930000|2022-04-14 08:45:30|33709.68|33709.68|33707.91|33707.91|33709.68|33709.68|33707.91|33707.91|0
1649925990000|2022-04-14 08:46:30|33699.29|33699.29|33703.6|33703.6|33703.6|33703.6|33699.29|33699.29|0
1649926000000|2022-04-14 08:46:40|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|0
1649926010000|2022-04-14 08:46:50|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1649926030000|2022-04-14 08:47:10|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|33686.37|0
1649926070000|2022-04-14 08:47:50|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1649926120000|2022-04-14 08:48:40|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|33693.21|0
1649926150000|2022-04-14 08:49:10|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|0
1649926180000|2022-04-14 08:49:40|33695.74|33695.74|33693.96|33693.96|33695.74|33695.74|33693.96|33693.96|0
1649926190000|2022-04-14 08:49:50|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|0
1649926240000|2022-04-14 08:50:40|33685.35|33685.35|33685.35|33685.35|33685.35|33685.35|33685.35|33685.35|0
1649926310000|2022-04-14 08:51:50|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|33689.66|0
1649926430000|2022-04-14 08:53:50|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|0
1649926460000|2022-04-14 08:54:20|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|0
1649926490000|2022-04-14 08:54:50|33691.43|33691.43|33682.82|33682.82|33691.43|33691.43|33682.82|33682.82|0
1649926570000|2022-04-14 08:56:10|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|33681.04|0
1649926630000|2022-04-14 08:57:10|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|33682.82|0
1649926640000|2022-04-14 08:57:20|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|33687.13|0
1649926660000|2022-04-14 08:57:40|33682.82|33682.82|33682.82|33682.82|33687.13|33687.13|33682.82|33682.82|0
1649926670000|2022-04-14 08:57:50|33674.21|33674.21|33663.82|33663.82|33674.21|33674.21|33663.82|33663.82|0
1649926720000|2022-04-14 08:58:40|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|33646.59|0
1649926730000|2022-04-14 08:58:50|33655.2|33655.2|33656.98|33656.98|33656.98|33656.98|33655.2|33655.2|0
1649926800000|2022-04-14 09:00:00|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|33655.2|0
1649926860000|2022-04-14 09:01:00|33656.98|33656.98|33667.37|33667.37|33667.37|33667.37|33656.98|33656.98|0
1649926870000|2022-04-14 09:01:10|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|33669.15|0
1649926900000|2022-04-14 09:01:40|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|0
1649926910000|2022-04-14 09:01:50|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|0
1649926930000|2022-04-14 09:02:10|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|33667.37|0
1649926950000|2022-04-14 09:02:30|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649926960000|2022-04-14 09:02:40|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|0
1649927030000|2022-04-14 09:03:50|33694.99|33694.99|33686.37|33686.37|33694.99|33694.99|33686.37|33686.37|0
1649927040000|2022-04-14 09:04:00|33684.6|33684.6|33675.98|33675.98|33684.6|33684.6|33675.98|33675.98|0
1649927110000|2022-04-14 09:05:10|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1649927120000|2022-04-14 09:05:20|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649927150000|2022-04-14 09:05:50|33684.6|33684.6|33675.98|33675.98|33684.6|33684.6|33675.98|33675.98|0
1649927170000|2022-04-14 09:06:10|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|33674.21|0
1649927250000|2022-04-14 09:07:30|33678.51|33678.51|33669.9|33669.9|33678.51|33678.51|33669.9|33669.9|0
1649927300000|2022-04-14 09:08:20|33674.21|33674.21|33669.9|33669.9|33674.21|33674.21|33669.9|33669.9|0
1649927310000|2022-04-14 09:08:30|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|33665.59|0
1649927340000|2022-04-14 09:09:00|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|33675.98|0
1649927350000|2022-04-14 09:09:10|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1649927380000|2022-04-14 09:09:40|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|33680.29|0
1649927390000|2022-04-14 09:09:50|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|33684.6|0
1649927700000|2022-04-14 09:15:00|33714.74|33714.74|33723.36|33723.36|33723.36|33723.36|33684.6|33684.6|0
1649927710000|2022-04-14 09:15:10|33714.74|33714.74|33729.71|33729.71|33746.94|33746.94|33714.74|33714.74|0
1649927720000|2022-04-14 09:15:20|33737.57|33737.57|33746.19|33746.19|33746.19|33746.19|33737.57|33737.57|0
1649927730000|2022-04-14 09:15:30|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|0
1649927740000|2022-04-14 09:15:40|33755.82|33755.82|33754.05|33754.05|33757.6|33757.6|33754.05|33754.05|0
1649927750000|2022-04-14 09:15:50|33762.66|33762.66|33758.35|33758.35|33762.66|33762.66|33758.35|33758.35|0
1649927760000|2022-04-14 09:16:00|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|0
1649927780000|2022-04-14 09:16:20|33758.35|33758.35|33754.05|33754.05|33758.35|33758.35|33754.05|33754.05|0
1649927790000|2022-04-14 09:16:30|33752.27|33752.27|33752.27|33752.27|33756.58|33756.58|33752.27|33752.27|0
1649927800000|2022-04-14 09:16:40|33747.96|33747.96|33743.66|33743.66|33747.96|33747.96|33743.66|33743.66|0
1649927820000|2022-04-14 09:17:00|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|0
1649927830000|2022-04-14 09:17:10|33730.74|33730.74|33730.74|33730.74|33730.74|33730.74|33726.43|33726.43|0
1649927840000|2022-04-14 09:17:20|33721.85|33721.85|33707.15|33707.15|33721.85|33721.85|33707.15|33707.15|0
1649927850000|2022-04-14 09:17:30|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|0
1649927870000|2022-04-14 09:17:50|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649927880000|2022-04-14 09:18:00|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|33705.38|0
1649927890000|2022-04-14 09:18:10|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|0
1649927960000|2022-04-14 09:19:20|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|0
1649927970000|2022-04-14 09:19:30|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|0
1649927980000|2022-04-14 09:19:40|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|33679.54|0
1649928060000|2022-04-14 09:21:00|33701.07|33701.07|33694.99|33694.99|33701.07|33701.07|33694.99|33694.99|0
1649928090000|2022-04-14 09:21:30|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|33682.07|0
1649928100000|2022-04-14 09:21:40|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|0
1649928150000|2022-04-14 09:22:30|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|33675.23|0
1649928180000|2022-04-14 09:23:00|33666.62|33666.62|33666.62|33666.62|33666.62|33666.62|33666.62|33666.62|0
1649928210000|2022-04-14 09:23:30|33658.01|33658.01|33662.31|33662.31|33662.31|33662.31|33658.01|33658.01|0
1649928260000|2022-04-14 09:24:20|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|33653.7|0
1649928270000|2022-04-14 09:24:30|33651.92|33651.92|33650.15|33650.15|33651.92|33651.92|33650.15|33650.15|0
1649928290000|2022-04-14 09:24:50|33651.92|33651.92|33651.92|33651.92|33651.92|33651.92|33651.92|33651.92|0
1649928300000|2022-04-14 09:25:00|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|33656.23|0
1649928310000|2022-04-14 09:25:10|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|33673.45|0
1649928320000|2022-04-14 09:25:20|33677.01|33677.01|33677.01|33677.01|33677.01|33677.01|33677.01|33677.01|0
1649928370000|2022-04-14 09:26:10|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|33681.32|0
1649928420000|2022-04-14 09:27:00|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|33685.62|0
1649928440000|2022-04-14 09:27:20|33687.4|33687.4|33687.4|33687.4|33687.4|33687.4|33687.4|33687.4|0
1649928480000|2022-04-14 09:28:00|33691.71|33691.71|33691.71|33691.71|33691.71|33691.71|33691.71|33691.71|0
1649928490000|2022-04-14 09:28:10|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|33700.32|0
1649928510000|2022-04-14 09:28:30|33696.76|33696.76|33698.54|33698.54|33698.54|33698.54|33696.76|33696.76|0
1649928550000|2022-04-14 09:29:10|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|0
1649928570000|2022-04-14 09:29:30|33692.46|33692.46|33679.54|33679.54|33692.46|33692.46|33679.54|33679.54|0
1649928600000|2022-04-14 09:30:00|33688.15|33688.15|33707.15|33707.15|33707.15|33707.15|33688.15|33688.15|0
1649928660000|2022-04-14 09:31:00|33698.54|33698.54|33694.24|33694.24|33698.54|33698.54|33694.24|33694.24|0
1649928690000|2022-04-14 09:31:30|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|0
1649928730000|2022-04-14 09:32:10|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|0
1649928740000|2022-04-14 09:32:20|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|0
1649928750000|2022-04-14 09:32:30|33704.63|33704.63|33706.4|33706.4|33706.4|33706.4|33704.63|33704.63|0
1649928780000|2022-04-14 09:33:00|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|33708.18|0
1649928790000|2022-04-14 09:33:10|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|33712.49|0
1649928820000|2022-04-14 09:33:40|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|0
1649928840000|2022-04-14 09:34:00|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|0
1649928860000|2022-04-14 09:34:20|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|0
1649928880000|2022-04-14 09:34:40|33710.71|33710.71|33710.71|33710.71|33710.71|33710.71|33710.71|33710.71|0
1649928930000|2022-04-14 09:35:30|33723.63|33723.63|33723.63|33723.63|33723.63|33723.63|33723.63|33723.63|0
1649928950000|2022-04-14 09:35:50|33731.49|33731.49|33722.88|33722.88|33731.49|33731.49|33722.88|33722.88|0
1649928960000|2022-04-14 09:36:00|33724.65|33724.65|33736.82|33736.82|33736.82|33736.82|33724.65|33724.65|0
1649928970000|2022-04-14 09:36:10|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|33735.04|0
1649929010000|2022-04-14 09:36:50|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|0
1649929060000|2022-04-14 09:37:40|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|33756.58|0
1649929070000|2022-04-14 09:37:50|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|0
1649929100000|2022-04-14 09:38:20|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|0
1649929140000|2022-04-14 09:39:00|33759.11|33759.11|33762.66|33762.66|33762.66|33762.66|33759.11|33759.11|0
1649929200000|2022-04-14 09:40:00|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|33771.27|0
1649929290000|2022-04-14 09:41:30|33775.58|33775.58|33766.97|33766.97|33775.58|33775.58|33766.97|33766.97|0
1649929300000|2022-04-14 09:41:40|33762.66|33762.66|33758.35|33758.35|33762.66|33762.66|33758.35|33758.35|0
1649929320000|2022-04-14 09:42:00|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1649929360000|2022-04-14 09:42:40|33758.35|33758.35|33758.35|33758.35|33758.35|33758.35|33758.35|33758.35|0
1649929370000|2022-04-14 09:42:50|33761.91|33761.91|33758.35|33758.35|33761.91|33761.91|33758.35|33758.35|0
1649929380000|2022-04-14 09:43:00|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|33754.05|0
1649929410000|2022-04-14 09:43:30|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|33749.74|0
1649929420000|2022-04-14 09:43:40|33754.05|33754.05|33758.35|33758.35|33758.35|33758.35|33754.05|33754.05|0
1649929510000|2022-04-14 09:45:10|33754.05|33754.05|33741.13|33741.13|33754.05|33754.05|33741.13|33741.13|0
1649929530000|2022-04-14 09:45:30|33745.43|33745.43|33745.43|33745.43|33745.43|33745.43|33745.43|33745.43|0
1649929540000|2022-04-14 09:45:40|33740.1|33740.1|33740.1|33740.1|33740.1|33740.1|33740.1|33740.1|0
1649929560000|2022-04-14 09:46:00|33731.49|33731.49|33735.8|33735.8|33735.8|33735.8|33731.49|33731.49|0
1649929580000|2022-04-14 09:46:20|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|33734.02|0
1649929600000|2022-04-14 09:46:40|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|0
1649929610000|2022-04-14 09:46:50|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|0
1649929620000|2022-04-14 09:47:00|33734.02|33734.02|33735.8|33735.8|33735.8|33735.8|33734.02|33734.02|0
1649929680000|2022-04-14 09:48:00|33731.49|33731.49|33723.63|33723.63|33731.49|33731.49|33723.63|33723.63|0
1649929690000|2022-04-14 09:48:10|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|33725.41|0
1649929730000|2022-04-14 09:48:50|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|33729.71|0
1649929770000|2022-04-14 09:49:30|33738.33|33738.33|33742.63|33742.63|33742.63|33742.63|33738.33|33738.33|0
1649929800000|2022-04-14 09:50:00|33744.41|33744.41|33727.93|33727.93|33744.41|33744.41|33727.93|33727.93|0
1649929810000|2022-04-14 09:50:10|33729.71|33729.71|33725.41|33725.41|33734.02|33734.02|33725.41|33725.41|0
1649929820000|2022-04-14 09:50:20|33721.85|33721.85|33694.99|33694.99|33721.85|33721.85|33694.99|33694.99|0
1649929830000|2022-04-14 09:50:30|33699.29|33699.29|33702.85|33702.85|33702.85|33702.85|33699.29|33699.29|0
1649929910000|2022-04-14 09:51:50|33707.15|33707.15|33711.46|33711.46|33711.46|33711.46|33707.15|33707.15|0
1649929930000|2022-04-14 09:52:10|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|0
1649929960000|2022-04-14 09:52:40|33711.46|33711.46|33707.15|33707.15|33711.46|33711.46|33707.15|33707.15|0
1649929980000|2022-04-14 09:53:00|33720.07|33720.07|33726.16|33726.16|33726.16|33726.16|33720.07|33720.07|0
1649930040000|2022-04-14 09:54:00|33713.24|33713.24|33713.24|33713.24|33713.24|33713.24|33713.24|33713.24|0
1649930100000|2022-04-14 09:55:00|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|33708.93|0
1649930110000|2022-04-14 09:55:10|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|33704.63|0
1649930120000|2022-04-14 09:55:20|33701.07|33701.07|33696.76|33696.76|33701.07|33701.07|33696.76|33696.76|0
1649930130000|2022-04-14 09:55:30|33692.46|33692.46|33692.46|33692.46|33692.46|33692.46|33692.46|33692.46|0
1649930140000|2022-04-14 09:55:40|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|33688.15|0
1649930150000|2022-04-14 09:55:50|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|0
1649930170000|2022-04-14 09:56:10|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|0
1649930180000|2022-04-14 09:56:20|33702.85|33702.85|33702.85|33702.85|33707.15|33707.15|33702.85|33702.85|0
1649930190000|2022-04-14 09:56:30|33698.54|33698.54|33696.76|33696.76|33698.54|33698.54|33696.76|33696.76|0
1649930230000|2022-04-14 09:57:10|33705.38|33705.38|33707.15|33707.15|33707.15|33707.15|33705.38|33705.38|0
1649930280000|2022-04-14 09:58:00|33711.46|33711.46|33702.85|33702.85|33711.46|33711.46|33702.85|33702.85|0
1649930300000|2022-04-14 09:58:20|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|33698.54|0
1649930310000|2022-04-14 09:58:30|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|0
1649930350000|2022-04-14 09:59:10|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|0
1649930360000|2022-04-14 09:59:20|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|0
1649930370000|2022-04-14 09:59:30|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|33689.93|0
1649930410000|2022-04-14 10:00:10|33685.62|33685.62|33689.93|33689.93|33689.93|33689.93|33685.62|33685.62|0
1649930420000|2022-04-14 10:00:20|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|33694.24|0
1649930440000|2022-04-14 10:00:40|33698.54|33698.54|33702.85|33702.85|33702.85|33702.85|33698.54|33698.54|0
1649930480000|2022-04-14 10:01:20|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|33707.15|0
1649930500000|2022-04-14 10:01:40|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|33702.85|0
1649930520000|2022-04-14 10:02:00|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|0
1649930530000|2022-04-14 10:02:10|33713.24|33713.24|33721.85|33721.85|33721.85|33721.85|33713.24|33713.24|0
1649930540000|2022-04-14 10:02:20|33717.54|33717.54|33726.16|33726.16|33726.16|33726.16|33717.54|33717.54|0
1649930550000|2022-04-14 10:02:30|33729.71|33729.71|33734.02|33734.02|33734.02|33734.02|33729.71|33729.71|0
1649930570000|2022-04-14 10:02:50|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|0
1649930600000|2022-04-14 10:03:20|33751.24|33751.24|33752.27|33752.27|33765.19|33765.19|33751.24|33751.24|0
1649930620000|2022-04-14 10:03:40|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|0
1649930630000|2022-04-14 10:03:50|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|33743.66|0
1649930680000|2022-04-14 10:04:40|33752.27|33752.27|33756.58|33756.58|33756.58|33756.58|33747.96|33747.96|0
1649930690000|2022-04-14 10:04:50|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|0
1649930700000|2022-04-14 10:05:00|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|33747.96|0
1649930710000|2022-04-14 10:05:10|33760.88|33760.88|33747.96|33747.96|33760.88|33760.88|33747.96|33747.96|0
1649930720000|2022-04-14 10:05:20|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|33752.27|0
1649930750000|2022-04-14 10:05:50|33747.96|33747.96|33741.88|33741.88|33747.96|33747.96|33741.88|33741.88|0
1649930760000|2022-04-14 10:06:00|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|33746.19|0
1649930780000|2022-04-14 10:06:20|33750.49|33750.49|33750.49|33750.49|33750.49|33750.49|33750.49|33750.49|0
1649930800000|2022-04-14 10:06:40|33746.19|33746.19|33750.49|33750.49|33750.49|33750.49|33746.19|33746.19|0
1649930820000|2022-04-14 10:07:00|33746.19|33746.19|33750.49|33750.49|33750.49|33750.49|33746.19|33746.19|0
1649930840000|2022-04-14 10:07:20|33746.19|33746.19|33746.19|33746.19|33754.8|33754.8|33746.19|33746.19|0
1649930850000|2022-04-14 10:07:30|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|33754.8|0
1649930870000|2022-04-14 10:07:50|33759.11|33759.11|33759.11|33759.11|33759.11|33759.11|33759.11|33759.11|0
1649930900000|2022-04-14 10:08:20|33757.33|33757.33|33751.24|33751.24|33757.33|33757.33|33751.24|33751.24|0
1649930950000|2022-04-14 10:09:10|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|0
1649930980000|2022-04-14 10:09:40|33748.72|33748.72|33748.72|33748.72|33748.72|33748.72|33748.72|33748.72|0
1649930990000|2022-04-14 10:09:50|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|33746.94|0
1649931040000|2022-04-14 10:10:40|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|33742.63|0
1649931050000|2022-04-14 10:10:50|33740.85|33740.85|33740.85|33740.85|33740.85|33740.85|33740.85|33740.85|0
1649931110000|2022-04-14 10:11:50|33745.16|33745.16|33749.47|33749.47|33749.47|33749.47|33745.16|33745.16|0
1649931200000|2022-04-14 10:13:20|33758.08|33758.08|33758.08|33758.08|33758.08|33758.08|33758.08|33758.08|0
1649931260000|2022-04-14 10:14:20|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1649931270000|2022-04-14 10:14:30|33743.38|33743.38|33743.38|33743.38|33743.38|33743.38|33743.38|33743.38|0
1649931400000|2022-04-14 10:16:40|33739.08|33739.08|33747.69|33747.69|33747.69|33747.69|33739.08|33739.08|0
1649931410000|2022-04-14 10:16:50|33752|33752|33752|33752|33752|33752|33752|33752|0
1649931460000|2022-04-14 10:17:40|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1649931470000|2022-04-14 10:17:50|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|33749.47|0
1649931510000|2022-04-14 10:18:30|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1649931560000|2022-04-14 10:19:20|33756.3|33756.3|33752|33752|33756.3|33756.3|33752|33752|0
1649931640000|2022-04-14 10:20:40|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|33747.69|0
1649931660000|2022-04-14 10:21:00|33743.38|33743.38|33741.61|33741.61|33743.38|33743.38|33741.61|33741.61|0
1649931670000|2022-04-14 10:21:10|33737.3|33737.3|33732.99|33732.99|33737.3|33737.3|33732.99|33732.99|0
1649931800000|2022-04-14 10:23:20|33728.69|33728.69|33728.69|33728.69|33728.69|33728.69|33728.69|33728.69|0
1649931820000|2022-04-14 10:23:40|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|0
1649931840000|2022-04-14 10:24:00|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|33739.08|0
1649931880000|2022-04-14 10:24:40|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|33737.3|0
1649931910000|2022-04-14 10:25:10|33745.91|33745.91|33763.14|33763.14|33771.75|33771.75|33745.91|33745.91|0
1649931930000|2022-04-14 10:25:30|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|33758.83|0
1649932050000|2022-04-14 10:27:30|33754.53|33754.53|33754.53|33754.53|33754.53|33754.53|33754.53|33754.53|0
1649932080000|2022-04-14 10:28:00|33750.22|33750.22|33739.83|33739.83|33750.22|33750.22|33739.83|33739.83|0
1649932410000|2022-04-14 10:33:30|33735.52|33735.52|33720.83|33720.83|33735.52|33735.52|33720.83|33720.83|0
1649932440000|2022-04-14 10:34:00|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|0
1649932450000|2022-04-14 10:34:10|33723.36|33723.36|33714.74|33714.74|33723.36|33723.36|33714.74|33714.74|0
1649932480000|2022-04-14 10:34:40|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649932490000|2022-04-14 10:34:50|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649932570000|2022-04-14 10:36:10|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649932640000|2022-04-14 10:37:20|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649932650000|2022-04-14 10:37:30|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|0
1649932670000|2022-04-14 10:37:50|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1649932790000|2022-04-14 10:39:50|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649932820000|2022-04-14 10:40:20|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|0
1649932830000|2022-04-14 10:40:30|33689.66|33689.66|33687.88|33687.88|33689.66|33689.66|33687.88|33687.88|0
1649932870000|2022-04-14 10:41:10|33696.49|33696.49|33696.49|33696.49|33696.49|33696.49|33696.49|33696.49|0
1649932890000|2022-04-14 10:41:30|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|0
1649932920000|2022-04-14 10:42:00|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649932990000|2022-04-14 10:43:10|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|0
1649933020000|2022-04-14 10:43:40|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649933050000|2022-04-14 10:44:10|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|33700.8|0
1649933110000|2022-04-14 10:45:10|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649933140000|2022-04-14 10:45:40|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|0
1649933170000|2022-04-14 10:46:10|33713.72|33713.72|33713.72|33713.72|33713.72|33713.72|33713.72|33713.72|0
1649933200000|2022-04-14 10:46:40|33722.33|33722.33|33726.64|33726.64|33726.64|33726.64|33718.02|33718.02|0
1649933220000|2022-04-14 10:47:00|33728.41|33728.41|33731.97|33731.97|33731.97|33731.97|33728.41|33728.41|0
1649933240000|2022-04-14 10:47:20|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649933250000|2022-04-14 10:47:30|33710.44|33710.44|33706.13|33706.13|33710.44|33710.44|33706.13|33706.13|0
1649933280000|2022-04-14 10:48:00|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|0
1649933510000|2022-04-14 10:51:50|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|0
1649933520000|2022-04-14 10:52:00|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|0
1649933530000|2022-04-14 10:52:10|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|33702.58|0
1649933550000|2022-04-14 10:52:30|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|0
1649933640000|2022-04-14 10:54:00|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|0
1649933660000|2022-04-14 10:54:20|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|33719.8|0
1649933680000|2022-04-14 10:54:40|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649933700000|2022-04-14 10:55:00|33725.13|33725.13|33725.88|33725.88|33730.19|33730.19|33721.58|33721.58|0
1649933760000|2022-04-14 10:56:00|33717.27|33717.27|33721.58|33721.58|33721.58|33721.58|33717.27|33717.27|0
1649933790000|2022-04-14 10:56:30|33725.88|33725.88|33730.19|33730.19|33730.19|33730.19|33725.88|33725.88|0
1649933870000|2022-04-14 10:57:50|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649933880000|2022-04-14 10:58:00|33719.8|33719.8|33715.49|33715.49|33719.8|33719.8|33715.49|33715.49|0
1649933940000|2022-04-14 10:59:00|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|0
1649933960000|2022-04-14 10:59:20|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|0
1649934000000|2022-04-14 11:00:00|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649934010000|2022-04-14 11:00:10|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|0
1649934050000|2022-04-14 11:00:50|33713.72|33713.72|33709.41|33709.41|33713.72|33713.72|33709.41|33709.41|0
1649934110000|2022-04-14 11:01:50|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649934150000|2022-04-14 11:02:30|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|0
1649934180000|2022-04-14 11:03:00|33711.19|33711.19|33719.8|33719.8|33719.8|33719.8|33711.19|33711.19|0
1649934210000|2022-04-14 11:03:30|33728.41|33728.41|33725.88|33725.88|33731.97|33731.97|33725.88|33725.88|0
1649934230000|2022-04-14 11:03:50|33731.97|33731.97|33733.75|33733.75|33733.75|33733.75|33731.97|33731.97|0
1649934250000|2022-04-14 11:04:10|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|0
1649934260000|2022-04-14 11:04:20|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649934270000|2022-04-14 11:04:30|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649934280000|2022-04-14 11:04:40|33731.97|33731.97|33740.58|33740.58|33740.58|33740.58|33731.97|33731.97|0
1649934310000|2022-04-14 11:05:10|33738.8|33738.8|33738.8|33738.8|33738.8|33738.8|33738.8|33738.8|0
1649934370000|2022-04-14 11:06:10|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649934480000|2022-04-14 11:08:00|33721.58|33721.58|33717.27|33717.27|33721.58|33721.58|33717.27|33717.27|0
1649934520000|2022-04-14 11:08:40|33708.66|33708.66|33704.35|33704.35|33708.66|33708.66|33704.35|33704.35|0
1649934530000|2022-04-14 11:08:50|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1649934540000|2022-04-14 11:09:00|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649934560000|2022-04-14 11:09:20|33704.35|33704.35|33700.05|33700.05|33704.35|33704.35|33700.05|33700.05|0
1649934610000|2022-04-14 11:10:10|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|0
1649934740000|2022-04-14 11:12:20|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|0
1649934970000|2022-04-14 11:16:10|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|0
1649935060000|2022-04-14 11:17:40|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|0
1649935070000|2022-04-14 11:17:50|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|0
1649935090000|2022-04-14 11:18:10|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649935120000|2022-04-14 11:18:40|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|33712.97|0
1649935130000|2022-04-14 11:18:50|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649935150000|2022-04-14 11:19:10|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649935170000|2022-04-14 11:19:30|33714.74|33714.74|33706.13|33706.13|33714.74|33714.74|33706.13|33706.13|0
1649935200000|2022-04-14 11:20:00|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649935260000|2022-04-14 11:21:00|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|0
1649935270000|2022-04-14 11:21:10|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|0
1649935320000|2022-04-14 11:22:00|33712.97|33712.97|33717.27|33717.27|33717.27|33717.27|33712.97|33712.97|0
1649935330000|2022-04-14 11:22:10|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649935350000|2022-04-14 11:22:30|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649935410000|2022-04-14 11:23:30|33719.05|33719.05|33706.13|33706.13|33719.05|33719.05|33706.13|33706.13|0
1649935430000|2022-04-14 11:23:50|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649935510000|2022-04-14 11:25:10|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649935570000|2022-04-14 11:26:10|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649935580000|2022-04-14 11:26:20|33719.05|33719.05|33714.74|33714.74|33719.05|33719.05|33714.74|33714.74|0
1649935640000|2022-04-14 11:27:20|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649935700000|2022-04-14 11:28:20|33723.36|33723.36|33714.74|33714.74|33723.36|33723.36|33714.74|33714.74|0
1649935750000|2022-04-14 11:29:10|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649935760000|2022-04-14 11:29:20|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|33704.35|0
1649935780000|2022-04-14 11:29:40|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1649935800000|2022-04-14 11:30:00|33698.27|33698.27|33698.27|33698.27|33698.27|33698.27|33698.27|33698.27|0
1649935810000|2022-04-14 11:30:10|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|33693.96|0
1649935860000|2022-04-14 11:31:00|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649935900000|2022-04-14 11:31:40|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|0
1649935910000|2022-04-14 11:31:50|33706.13|33706.13|33706.13|33706.13|33710.44|33710.44|33706.13|33706.13|0
1649935970000|2022-04-14 11:32:50|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|0
1649935980000|2022-04-14 11:33:00|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649936000000|2022-04-14 11:33:20|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649936010000|2022-04-14 11:33:30|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|33708.66|0
1649936050000|2022-04-14 11:34:10|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1649936060000|2022-04-14 11:34:20|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|0
1649936110000|2022-04-14 11:35:10|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|0
1649936230000|2022-04-14 11:37:10|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|0
1649936260000|2022-04-14 11:37:40|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|0
1649936270000|2022-04-14 11:37:50|33703.6|33703.6|33699.29|33699.29|33703.6|33703.6|33699.29|33699.29|0
1649936280000|2022-04-14 11:38:00|33703.6|33703.6|33699.29|33699.29|33703.6|33703.6|33699.29|33699.29|0
1649936300000|2022-04-14 11:38:20|33703.6|33703.6|33712.21|33712.21|33712.21|33712.21|33703.6|33703.6|0
1649936380000|2022-04-14 11:39:40|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|0
1649936400000|2022-04-14 11:40:00|33718.3|33718.3|33718.3|33718.3|33718.3|33718.3|33718.3|33718.3|0
1649936580000|2022-04-14 11:43:00|33720.07|33720.07|33720.07|33720.07|33720.07|33720.07|33720.07|33720.07|0
1649936600000|2022-04-14 11:43:20|33711.46|33711.46|33709.68|33709.68|33711.46|33711.46|33709.68|33709.68|0
1649936640000|2022-04-14 11:44:00|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|33711.46|0
1649936660000|2022-04-14 11:44:20|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|33715.77|0
1649936690000|2022-04-14 11:44:50|33717.54|33717.54|33734.02|33734.02|33734.02|33734.02|33717.54|33717.54|0
1649936710000|2022-04-14 11:45:10|33732.24|33732.24|33715.02|33715.02|33732.24|33732.24|33715.02|33715.02|0
1649936720000|2022-04-14 11:45:20|33713.24|33713.24|33711.46|33711.46|33713.24|33713.24|33711.46|33711.46|0
1649936740000|2022-04-14 11:45:40|33709.68|33709.68|33721.85|33721.85|33721.85|33721.85|33709.68|33709.68|0
1649936750000|2022-04-14 11:45:50|33723.63|33723.63|33715.77|33715.77|33723.63|33723.63|33715.77|33715.77|0
1649936760000|2022-04-14 11:46:00|33711.46|33711.46|33713.99|33713.99|33718.3|33718.3|33701.07|33701.07|0
1649936770000|2022-04-14 11:46:10|33701.07|33701.07|33694.99|33694.99|33701.07|33701.07|33694.99|33694.99|0
1649936800000|2022-04-14 11:46:40|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|33696.76|0
1649936810000|2022-04-14 11:46:50|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|0
1649936820000|2022-04-14 11:47:00|33713.99|33713.99|33720.07|33720.07|33720.07|33720.07|33713.99|33713.99|0
1649936840000|2022-04-14 11:47:20|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|0
1649936850000|2022-04-14 11:47:30|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649936880000|2022-04-14 11:48:00|33709.68|33709.68|33703.6|33703.6|33709.68|33709.68|33696.76|33696.76|0
1649936900000|2022-04-14 11:48:20|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|33694.99|0
1649936950000|2022-04-14 11:49:10|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649936960000|2022-04-14 11:49:20|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|0
1649936990000|2022-04-14 11:49:50|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649937030000|2022-04-14 11:50:30|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|0
1649937060000|2022-04-14 11:51:00|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|0
1649937110000|2022-04-14 11:51:50|33700.05|33700.05|33691.43|33691.43|33700.05|33700.05|33691.43|33691.43|0
1649937130000|2022-04-14 11:52:10|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649937170000|2022-04-14 11:52:50|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|33700.05|0
1649937280000|2022-04-14 11:54:40|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649937290000|2022-04-14 11:54:50|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|0
1649937300000|2022-04-14 11:55:00|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|33703.6|0
1649937320000|2022-04-14 11:55:20|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|33707.91|0
1649937350000|2022-04-14 11:55:50|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|33699.29|0
1649937400000|2022-04-14 11:56:40|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|0
1649937570000|2022-04-14 11:59:30|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|33716.52|0
1649937630000|2022-04-14 12:00:30|33712.21|33712.21|33715.77|33715.77|33715.77|33715.77|33712.21|33712.21|0
1649937660000|2022-04-14 12:01:00|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|0
1649937750000|2022-04-14 12:02:30|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|33709.68|0
1649937860000|2022-04-14 12:04:20|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|0
1649937880000|2022-04-14 12:04:40|33705.38|33705.38|33709.68|33709.68|33709.68|33709.68|33705.38|33705.38|0
1649937890000|2022-04-14 12:04:50|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|0
1649937900000|2022-04-14 12:05:00|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|33712.21|0
1649938140000|2022-04-14 12:09:00|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|33713.99|0
1649938170000|2022-04-14 12:09:30|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|0
1649938200000|2022-04-14 12:10:00|33706.13|33706.13|33701.82|33701.82|33706.13|33706.13|33701.82|33701.82|0
1649938210000|2022-04-14 12:10:10|33697.52|33697.52|33693.21|33693.21|33697.52|33697.52|33693.21|33693.21|0
1649938280000|2022-04-14 12:11:20|33697.52|33697.52|33701.82|33701.82|33701.82|33701.82|33697.52|33697.52|0
1649938390000|2022-04-14 12:13:10|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649938430000|2022-04-14 12:13:50|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|33701.82|0
1649938730000|2022-04-14 12:18:50|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|33706.13|0
1649938740000|2022-04-14 12:19:00|33701.82|33701.82|33697.52|33697.52|33701.82|33701.82|33697.52|33697.52|0
1649938770000|2022-04-14 12:19:30|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649938850000|2022-04-14 12:20:50|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|33691.43|0
1649938860000|2022-04-14 12:21:00|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|33695.74|0
1649938930000|2022-04-14 12:22:10|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|33697.52|0
1649939050000|2022-04-14 12:24:10|33710.44|33710.44|33719.05|33719.05|33719.05|33719.05|33710.44|33710.44|0
1649939200000|2022-04-14 12:26:40|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|33710.44|0
1649939310000|2022-04-14 12:28:30|33719.05|33719.05|33714.74|33714.74|33719.05|33719.05|33714.74|33714.74|0
1649939380000|2022-04-14 12:29:40|33719.05|33719.05|33714.74|33714.74|33719.05|33719.05|33714.74|33714.74|0
1649939390000|2022-04-14 12:29:50|33716.52|33716.52|33718.3|33718.3|33718.3|33718.3|33716.52|33716.52|0
1649939400000|2022-04-14 12:30:00|33714.74|33714.74|33716.52|33716.52|33716.52|33716.52|33714.74|33714.74|0
1649939410000|2022-04-14 12:30:10|33746.67|33746.67|33746.67|33746.67|33746.67|33746.67|33746.67|33746.67|0
1649939420000|2022-04-14 12:30:20|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|33725.13|0
1649939520000|2022-04-14 12:32:00|33720.83|33720.83|33720.83|33720.83|33720.83|33720.83|33720.83|33720.83|0
1649939630000|2022-04-14 12:33:50|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649939660000|2022-04-14 12:34:20|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649939770000|2022-04-14 12:36:10|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649939790000|2022-04-14 12:36:30|33727.66|33727.66|33723.36|33723.36|33727.66|33727.66|33723.36|33723.36|0
1649939840000|2022-04-14 12:37:20|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649939860000|2022-04-14 12:37:40|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|33714.74|0
1649939960000|2022-04-14 12:39:20|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649939970000|2022-04-14 12:39:30|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649939990000|2022-04-14 12:39:50|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649940100000|2022-04-14 12:41:40|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|0
1649940110000|2022-04-14 12:41:50|33712.97|33712.97|33713.72|33713.72|33717.27|33717.27|33712.97|33712.97|0
1649940130000|2022-04-14 12:42:10|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|33705.1|0
1649940240000|2022-04-14 12:44:00|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|33709.41|0
1649940300000|2022-04-14 12:45:00|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|0
1649940310000|2022-04-14 12:45:10|33724.11|33724.11|33719.8|33719.8|33724.11|33724.11|33719.8|33719.8|0
1649940380000|2022-04-14 12:46:20|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649940420000|2022-04-14 12:47:00|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649940470000|2022-04-14 12:47:50|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|0
1649940480000|2022-04-14 12:48:00|33725.88|33725.88|33712.97|33712.97|33725.88|33725.88|33712.97|33712.97|0
1649940490000|2022-04-14 12:48:10|33717.27|33717.27|33708.66|33708.66|33717.27|33717.27|33708.66|33708.66|0
1649940500000|2022-04-14 12:48:20|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|33706.88|0
1649940520000|2022-04-14 12:48:40|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|33715.49|0
1649940540000|2022-04-14 12:49:00|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|0
1649940560000|2022-04-14 12:49:20|33725.88|33725.88|33721.58|33721.58|33725.88|33725.88|33721.58|33721.58|0
1649940600000|2022-04-14 12:50:00|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|33717.27|0
1649940630000|2022-04-14 12:50:30|33725.88|33725.88|33721.58|33721.58|33725.88|33725.88|33721.58|33721.58|0
1649940640000|2022-04-14 12:50:40|33717.27|33717.27|33715.49|33715.49|33717.27|33717.27|33715.49|33715.49|0
1649940650000|2022-04-14 12:50:50|33702.58|33702.58|33706.88|33706.88|33706.88|33706.88|33702.58|33702.58|0
1649940660000|2022-04-14 12:51:00|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|33711.19|0
1649940720000|2022-04-14 12:52:00|33724.11|33724.11|33729.44|33729.44|33729.44|33729.44|33724.11|33724.11|0
1649940780000|2022-04-14 12:53:00|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649940820000|2022-04-14 12:53:40|33724.11|33724.11|33724.11|33724.11|33724.11|33724.11|33724.11|33724.11|0
1649940830000|2022-04-14 12:53:50|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|33728.41|0
1649940840000|2022-04-14 12:54:00|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|0
1649941000000|2022-04-14 12:56:40|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649941030000|2022-04-14 12:57:10|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649941040000|2022-04-14 12:57:20|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649941050000|2022-04-14 12:57:30|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649941110000|2022-04-14 12:58:30|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649941120000|2022-04-14 12:58:40|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|33729.44|0
1649941160000|2022-04-14 12:59:20|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|0
1649941200000|2022-04-14 13:00:00|33746.67|33746.67|33742.36|33742.36|33746.67|33746.67|33738.05|33738.05|0
1649941210000|2022-04-14 13:00:10|33746.67|33746.67|33742.36|33742.36|33746.67|33746.67|33742.36|33742.36|0
1649941230000|2022-04-14 13:00:30|33733.75|33733.75|33733.75|33733.75|33733.75|33733.75|33733.75|33733.75|0
1649941240000|2022-04-14 13:00:40|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|0
1649941280000|2022-04-14 13:01:20|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|33742.36|0
1649941300000|2022-04-14 13:01:40|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|33738.05|0
1649941400000|2022-04-14 13:03:20|33734.5|33734.5|33732.72|33732.72|33734.5|33734.5|33732.72|33732.72|0
1649941410000|2022-04-14 13:03:30|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|0
1649941460000|2022-04-14 13:04:20|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|0
1649941470000|2022-04-14 13:04:30|33734.5|33734.5|33732.72|33732.72|33734.5|33734.5|33732.72|33732.72|0
1649941480000|2022-04-14 13:04:40|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|33734.5|0
1649941530000|2022-04-14 13:05:30|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|33736.27|0
1649941610000|2022-04-14 13:06:50|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649941770000|2022-04-14 13:09:30|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649941780000|2022-04-14 13:09:40|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649941800000|2022-04-14 13:10:00|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|33719.05|0
1649941810000|2022-04-14 13:10:10|33714.74|33714.74|33723.36|33723.36|33723.36|33723.36|33714.74|33714.74|0
1649941820000|2022-04-14 13:10:20|33731.97|33731.97|33727.66|33727.66|33731.97|33731.97|33727.66|33727.66|0
1649941880000|2022-04-14 13:11:20|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649941890000|2022-04-14 13:11:30|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649941900000|2022-04-14 13:11:40|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649941980000|2022-04-14 13:13:00|33727.66|33727.66|33736.27|33736.27|33736.27|33736.27|33727.66|33727.66|0
1649942040000|2022-04-14 13:14:00|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649942060000|2022-04-14 13:14:20|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649942070000|2022-04-14 13:14:30|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649942080000|2022-04-14 13:14:40|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649942100000|2022-04-14 13:15:00|33723.36|33723.36|33731.97|33731.97|33731.97|33731.97|33723.36|33723.36|0
1649942130000|2022-04-14 13:15:30|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649942170000|2022-04-14 13:16:10|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649942270000|2022-04-14 13:17:50|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649942340000|2022-04-14 13:19:00|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649942350000|2022-04-14 13:19:10|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|33731.97|0
1649942370000|2022-04-14 13:19:30|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649942400000|2022-04-14 13:20:00|33731.97|33731.97|33727.66|33727.66|33731.97|33731.97|33727.66|33727.66|0
1649942440000|2022-04-14 13:20:40|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649942500000|2022-04-14 13:21:40|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|33727.66|0
1649942560000|2022-04-14 13:22:40|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649942580000|2022-04-14 13:23:00|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649942630000|2022-04-14 13:23:50|33730.19|33730.19|33725.88|33725.88|33730.19|33730.19|33725.88|33725.88|0
1649942740000|2022-04-14 13:25:40|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|33730.19|0
1649942750000|2022-04-14 13:25:50|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|33725.88|0
1649942760000|2022-04-14 13:26:00|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|33721.58|0
1649942770000|2022-04-14 13:26:10|33725.88|33725.88|33727.66|33727.66|33727.66|33727.66|33725.88|33725.88|0
1649942800000|2022-04-14 13:26:40|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|33723.36|0
1649942820000|2022-04-14 13:27:00|33727.66|33727.66|33740.58|33740.58|33740.58|33740.58|33727.66|33727.66|0
1649942850000|2022-04-14 13:27:30|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|33744.89|0
1649942900000|2022-04-14 13:28:20|33753.5|33753.5|33753.5|33753.5|33753.5|33753.5|33753.5|33753.5|0
1649942960000|2022-04-14 13:29:20|33755.28|33755.28|33753.5|33753.5|33755.28|33755.28|33753.5|33753.5|0
1649942970000|2022-04-14 13:29:30|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|33749.19|0
1649942980000|2022-04-14 13:29:40|33744.89|33744.89|33736.27|33736.27|33749.19|33749.19|33736.27|33736.27|0
1649942990000|2022-04-14 13:29:50|33740.58|33740.58|33757.81|33757.81|33757.81|33757.81|33740.58|33740.58|0
1649943000000|2022-04-14 13:30:00|33759.58|33759.58|33791.51|33791.51|33791.51|33791.51|33757.81|33757.81|0
1649943010000|2022-04-14 13:30:10|33787.2|33787.2|33772.5|33772.5|33795.81|33795.81|33772.5|33772.5|0
1649943020000|2022-04-14 13:30:20|33768.2|33768.2|33789.73|33789.73|33789.73|33789.73|33768.2|33768.2|0
1649943040000|2022-04-14 13:30:40|33794.04|33794.04|33776.81|33776.81|33794.04|33794.04|33776.81|33776.81|0
1649943060000|2022-04-14 13:31:00|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|33768.2|0
1649943070000|2022-04-14 13:31:10|33763.89|33763.89|33781.12|33781.12|33789.73|33789.73|33763.89|33763.89|0
1649943080000|2022-04-14 13:31:20|33776.81|33776.81|33778.59|33778.59|33781.12|33781.12|33776.81|33776.81|0
1649943100000|2022-04-14 13:31:40|33787.2|33787.2|33782.89|33782.89|33791.51|33791.51|33782.89|33782.89|0
1649943120000|2022-04-14 13:32:00|33778.59|33778.59|33787.2|33787.2|33787.2|33787.2|33778.59|33778.59|0
1649943130000|2022-04-14 13:32:10|33788.98|33788.98|33800.12|33800.12|33808.73|33808.73|33787.2|33787.2|0
1649943140000|2022-04-14 13:32:20|33791.51|33791.51|33787.2|33787.2|33791.51|33791.51|33782.89|33782.89|0
1649943150000|2022-04-14 13:32:30|33791.51|33791.51|33787.2|33787.2|33791.51|33791.51|33787.2|33787.2|0
1649943160000|2022-04-14 13:32:40|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|33782.89|0
1649943170000|2022-04-14 13:32:50|33781.12|33781.12|33792.26|33792.26|33796.57|33796.57|33775.03|33775.03|0
1649943180000|2022-04-14 13:33:00|33787.95|33787.95|33792.26|33792.26|33800.87|33800.87|33787.95|33787.95|0
1649943190000|2022-04-14 13:33:10|33787.95|33787.95|33800.87|33800.87|33805.18|33805.18|33787.95|33787.95|0
1649943200000|2022-04-14 13:33:20|33802.65|33802.65|33815.57|33815.57|33815.57|33815.57|33802.65|33802.65|0
1649943210000|2022-04-14 13:33:30|33811.26|33811.26|33815.57|33815.57|33819.88|33819.88|33806.96|33806.96|0
1649943220000|2022-04-14 13:33:40|33811.26|33811.26|33806.96|33806.96|33811.26|33811.26|33806.96|33806.96|0
1649943230000|2022-04-14 13:33:50|33811.26|33811.26|33806.96|33806.96|33811.26|33811.26|33806.96|33806.96|0
1649943240000|2022-04-14 13:34:00|33824.18|33824.18|33828.49|33828.49|33828.49|33828.49|33815.57|33815.57|0
1649943250000|2022-04-14 13:34:10|33824.18|33824.18|33828.49|33828.49|33832.79|33832.79|33819.88|33819.88|0
1649943260000|2022-04-14 13:34:20|33824.18|33824.18|33837.1|33837.1|33837.1|33837.1|33824.18|33824.18|0
1649943270000|2022-04-14 13:34:30|33845.71|33845.71|33858.63|33858.63|33858.63|33858.63|33845.71|33845.71|0
1649943280000|2022-04-14 13:34:40|33850.02|33850.02|33841.41|33841.41|33854.33|33854.33|33841.41|33841.41|0
1649943290000|2022-04-14 13:34:50|33832.79|33832.79|33832.79|33832.79|33832.79|33832.79|33828.49|33828.49|0
1649943300000|2022-04-14 13:35:00|33837.1|33837.1|33832.79|33832.79|33837.1|33837.1|33832.79|33832.79|0
1649943310000|2022-04-14 13:35:10|33837.1|33837.1|33841.41|33841.41|33841.41|33841.41|33837.1|33837.1|0
1649943320000|2022-04-14 13:35:20|33850.02|33850.02|33841.41|33841.41|33850.02|33850.02|33841.41|33841.41|0
1649943330000|2022-04-14 13:35:30|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|33845.71|0
1649943340000|2022-04-14 13:35:40|33850.02|33850.02|33854.33|33854.33|33858.63|33858.63|33850.02|33850.02|0
1649943350000|2022-04-14 13:35:50|33856.1|33856.1|33864.72|33864.72|33869.02|33869.02|33856.1|33856.1|0
1649943360000|2022-04-14 13:36:00|33869.02|33869.02|33885.5|33885.5|33889.8|33889.8|33869.02|33869.02|0
1649943370000|2022-04-14 13:36:10|33894.11|33894.11|33898.42|33898.42|33898.42|33898.42|33894.11|33894.11|0
1649943380000|2022-04-14 13:36:20|33885.5|33885.5|33870.8|33870.8|33885.5|33885.5|33870.8|33870.8|0
1649943410000|2022-04-14 13:36:50|33853.57|33853.57|33853.57|33853.57|33853.57|33853.57|33853.57|33853.57|0
1649943420000|2022-04-14 13:37:00|33857.88|33857.88|33863.97|33863.97|33863.97|33863.97|33857.88|33857.88|0
1649943440000|2022-04-14 13:37:20|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|33859.66|0
1649943450000|2022-04-14 13:37:30|33881.19|33881.19|33887.27|33887.27|33900.19|33900.19|33881.19|33881.19|0
1649943460000|2022-04-14 13:37:40|33904.5|33904.5|33895.89|33895.89|33904.5|33904.5|33895.89|33895.89|0
1649943470000|2022-04-14 13:37:50|33913.11|33913.11|33913.11|33913.11|33913.11|33913.11|33913.11|33913.11|0
1649943480000|2022-04-14 13:38:00|33916.67|33916.67|33916.67|33916.67|33922.75|33922.75|33916.67|33916.67|0
1649943490000|2022-04-14 13:38:10|33920.97|33920.97|33916.67|33916.67|33920.97|33920.97|33916.67|33916.67|0
1649943500000|2022-04-14 13:38:20|33912.36|33912.36|33908.06|33908.06|33912.36|33912.36|33908.06|33908.06|0
1649943540000|2022-04-14 13:39:00|33920.97|33920.97|33920.97|33920.97|33929.59|33929.59|33916.67|33916.67|0
1649943550000|2022-04-14 13:39:10|33938.2|33938.2|33920.97|33920.97|33938.2|33938.2|33920.97|33920.97|0
1649943560000|2022-04-14 13:39:20|33916.67|33916.67|33912.36|33912.36|33916.67|33916.67|33912.36|33912.36|0
1649943570000|2022-04-14 13:39:30|33916.67|33916.67|33916.67|33916.67|33916.67|33916.67|33916.67|33916.67|0
1649943580000|2022-04-14 13:39:40|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|0
1649943590000|2022-04-14 13:39:50|33925.28|33925.28|33925.28|33925.28|33925.28|33925.28|33925.28|33925.28|0
1649943620000|2022-04-14 13:40:20|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33916.67|33916.67|0
1649943630000|2022-04-14 13:40:30|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|33931.36|0
1649943640000|2022-04-14 13:40:40|33933.14|33933.14|33937.45|33937.45|33937.45|33937.45|33933.14|33933.14|0
1649943650000|2022-04-14 13:40:50|33935.67|33935.67|33931.36|33931.36|33935.67|33935.67|33931.36|33931.36|0
1649943660000|2022-04-14 13:41:00|33935.67|33935.67|33914.89|33914.89|33935.67|33935.67|33914.89|33914.89|0
1649943670000|2022-04-14 13:41:10|33910.58|33910.58|33908.81|33908.81|33910.58|33910.58|33908.81|33908.81|0
1649943680000|2022-04-14 13:41:20|33900.19|33900.19|33900.19|33900.19|33900.19|33900.19|33900.19|33900.19|0
1649943690000|2022-04-14 13:41:30|33895.89|33895.89|33895.89|33895.89|33895.89|33895.89|33895.89|33895.89|0
1649943700000|2022-04-14 13:41:40|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|0
1649943710000|2022-04-14 13:41:50|33906.28|33906.28|33884.75|33884.75|33906.28|33906.28|33884.75|33884.75|0
1649943720000|2022-04-14 13:42:00|33889.05|33889.05|33889.05|33889.05|33889.05|33889.05|33889.05|33889.05|0
1649943730000|2022-04-14 13:42:10|33893.36|33893.36|33889.05|33889.05|33893.36|33893.36|33889.05|33889.05|0
1649943740000|2022-04-14 13:42:20|33893.36|33893.36|33893.36|33893.36|33897.66|33897.66|33893.36|33893.36|0
1649943750000|2022-04-14 13:42:30|33901.97|33901.97|33907.3|33907.3|33911.61|33911.61|33901.97|33901.97|0
1649943760000|2022-04-14 13:42:40|33911.61|33911.61|33915.92|33915.92|33915.92|33915.92|33911.61|33911.61|0
1649943770000|2022-04-14 13:42:50|33914.14|33914.14|33914.14|33914.14|33914.14|33914.14|33914.14|33914.14|0
1649943780000|2022-04-14 13:43:00|33909.83|33909.83|33905.53|33905.53|33909.83|33909.83|33905.53|33905.53|0
1649943790000|2022-04-14 13:43:10|33903.75|33903.75|33903.75|33903.75|33903.75|33903.75|33903.75|33903.75|0
1649943800000|2022-04-14 13:43:20|33912.36|33912.36|33912.36|33912.36|33912.36|33912.36|33912.36|33912.36|0
1649943820000|2022-04-14 13:43:40|33908.06|33908.06|33908.06|33908.06|33908.06|33908.06|33908.06|33908.06|0
1649943830000|2022-04-14 13:43:50|33901.97|33901.97|33880.44|33880.44|33901.97|33901.97|33880.44|33880.44|0
1649943840000|2022-04-14 13:44:00|33878.66|33878.66|33887.27|33887.27|33887.27|33887.27|33878.66|33878.66|0
1649943850000|2022-04-14 13:44:10|33885.5|33885.5|33882.97|33882.97|33887.27|33887.27|33882.97|33882.97|0
1649943860000|2022-04-14 13:44:20|33884.75|33884.75|33889.05|33889.05|33889.05|33889.05|33884.75|33884.75|0
1649943870000|2022-04-14 13:44:30|33893.36|33893.36|33912.36|33912.36|33912.36|33912.36|33893.36|33893.36|0
1649943880000|2022-04-14 13:44:40|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|33910.58|0
1649943890000|2022-04-14 13:44:50|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|33901.97|0
1649943900000|2022-04-14 13:45:00|33900.19|33900.19|33900.19|33900.19|33900.19|33900.19|33887.27|33887.27|0
1649943910000|2022-04-14 13:45:10|33917.42|33917.42|33900.19|33900.19|33917.42|33917.42|33900.19|33900.19|0
1649943920000|2022-04-14 13:45:20|33895.89|33895.89|33900.19|33900.19|33900.19|33900.19|33887.27|33887.27|0
1649943960000|2022-04-14 13:46:00|33901.97|33901.97|33901.97|33901.97|33910.58|33910.58|33901.97|33901.97|0
1649943970000|2022-04-14 13:46:10|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|33897.66|0
1649943990000|2022-04-14 13:46:30|33884.75|33884.75|33880.44|33880.44|33884.75|33884.75|33880.44|33880.44|0
1649944000000|2022-04-14 13:46:40|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|33876.13|0
1649944010000|2022-04-14 13:46:50|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|0
1649944030000|2022-04-14 13:47:10|33876.13|33876.13|33878.66|33878.66|33880.44|33880.44|33876.13|33876.13|0
1649944040000|2022-04-14 13:47:20|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|33880.44|0
1649944050000|2022-04-14 13:47:30|33884.75|33884.75|33884.75|33884.75|33889.05|33889.05|33884.75|33884.75|0
1649944060000|2022-04-14 13:47:40|33889.05|33889.05|33890.83|33890.83|33890.83|33890.83|33889.05|33889.05|0
1649944080000|2022-04-14 13:48:00|33882.22|33882.22|33882.22|33882.22|33886.52|33886.52|33882.22|33882.22|0
1649944090000|2022-04-14 13:48:10|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|0
1649944120000|2022-04-14 13:48:40|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|0
1649944130000|2022-04-14 13:48:50|33889.05|33889.05|33895.14|33895.14|33897.66|33897.66|33889.05|33889.05|0
1649944150000|2022-04-14 13:49:10|33890.83|33890.83|33890.83|33890.83|33890.83|33890.83|33890.83|33890.83|0
1649944160000|2022-04-14 13:49:20|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|0
1649944170000|2022-04-14 13:49:30|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|0
1649944190000|2022-04-14 13:49:50|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|33895.14|0
1649944200000|2022-04-14 13:50:00|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|33886.52|0
1649944210000|2022-04-14 13:50:10|33895.14|33895.14|33918.45|33918.45|33918.45|33918.45|33895.14|33895.14|0
1649944220000|2022-04-14 13:50:20|33914.14|33914.14|33909.83|33909.83|33914.14|33914.14|33909.83|33909.83|0
1649944230000|2022-04-14 13:50:30|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|0
1649944240000|2022-04-14 13:50:40|33909.83|33909.83|33905.53|33905.53|33909.83|33909.83|33905.53|33905.53|0
1649944250000|2022-04-14 13:50:50|33909.83|33909.83|33908.06|33908.06|33909.83|33909.83|33908.06|33908.06|0
1649944260000|2022-04-14 13:51:00|33912.36|33912.36|33908.06|33908.06|33912.36|33912.36|33908.06|33908.06|0
1649944270000|2022-04-14 13:51:10|33903.75|33903.75|33903.75|33903.75|33908.06|33908.06|33899.44|33899.44|0
1649944280000|2022-04-14 13:51:20|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|33905.53|0
1649944290000|2022-04-14 13:51:30|33914.14|33914.14|33909.83|33909.83|33914.14|33914.14|33909.83|33909.83|0
1649944300000|2022-04-14 13:51:40|33911.61|33911.61|33913.39|33913.39|33913.39|33913.39|33911.61|33911.61|0
1649944310000|2022-04-14 13:51:50|33909.83|33909.83|33903.75|33903.75|33909.83|33909.83|33903.75|33903.75|0
1649944320000|2022-04-14 13:52:00|33899.44|33899.44|33889.05|33889.05|33899.44|33899.44|33889.05|33889.05|0
1649944330000|2022-04-14 13:52:10|33893.36|33893.36|33889.05|33889.05|33893.36|33893.36|33889.05|33889.05|0
1649944350000|2022-04-14 13:52:30|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|33884.75|0
1649944360000|2022-04-14 13:52:40|33886.52|33886.52|33895.14|33895.14|33895.14|33895.14|33886.52|33886.52|0
1649944370000|2022-04-14 13:52:50|33896.91|33896.91|33900.47|33900.47|33909.08|33909.08|33896.91|33896.91|0
1649944390000|2022-04-14 13:53:10|33896.16|33896.16|33894.38|33894.38|33896.16|33896.16|33894.38|33894.38|0
1649944400000|2022-04-14 13:53:20|33885.77|33885.77|33885.77|33885.77|33885.77|33885.77|33885.77|33885.77|0
1649944410000|2022-04-14 13:53:30|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|33883.99|0
1649944420000|2022-04-14 13:53:40|33879.69|33879.69|33879.69|33879.69|33879.69|33879.69|33879.69|33879.69|0
1649944430000|2022-04-14 13:53:50|33876.13|33876.13|33871.83|33871.83|33876.13|33876.13|33871.83|33871.83|0
1649944440000|2022-04-14 13:54:00|33870.05|33870.05|33865.74|33865.74|33870.05|33870.05|33865.74|33865.74|0
1649944460000|2022-04-14 13:54:20|33874.36|33874.36|33874.36|33874.36|33874.36|33874.36|33874.36|33874.36|0
1649944480000|2022-04-14 13:54:40|33865.74|33865.74|33874.36|33874.36|33874.36|33874.36|33865.74|33865.74|0
1649944490000|2022-04-14 13:54:50|33871.83|33871.83|33863.21|33863.21|33871.83|33871.83|33863.21|33863.21|0
1649944500000|2022-04-14 13:55:00|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|33867.52|0
1649944510000|2022-04-14 13:55:10|33865.74|33865.74|33857.13|33857.13|33865.74|33865.74|33857.13|33857.13|0
1649944520000|2022-04-14 13:55:20|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|33865.74|0
1649944540000|2022-04-14 13:55:40|33870.05|33870.05|33873.6|33873.6|33873.6|33873.6|33865.74|33865.74|0
1649944560000|2022-04-14 13:56:00|33877.91|33877.91|33890.83|33890.83|33890.83|33890.83|33877.91|33877.91|0
1649944570000|2022-04-14 13:56:10|33903.75|33903.75|33890.83|33890.83|33905.53|33905.53|33890.83|33890.83|0
1649944580000|2022-04-14 13:56:20|33895.14|33895.14|33896.91|33896.91|33896.91|33896.91|33895.14|33895.14|0
1649944610000|2022-04-14 13:56:50|33905.53|33905.53|33901.22|33901.22|33905.53|33905.53|33901.22|33901.22|0
1649944620000|2022-04-14 13:57:00|33899.44|33899.44|33899.44|33899.44|33899.44|33899.44|33899.44|33899.44|0
1649944630000|2022-04-14 13:57:10|33903.75|33903.75|33912.36|33912.36|33912.36|33912.36|33903.75|33903.75|0
1649944640000|2022-04-14 13:57:20|33920.97|33920.97|33916.67|33916.67|33920.97|33920.97|33916.67|33916.67|0
1649944650000|2022-04-14 13:57:30|33925.28|33925.28|33916.67|33916.67|33925.28|33925.28|33916.67|33916.67|0
1649944660000|2022-04-14 13:57:40|33920.22|33920.22|33920.22|33920.22|33920.22|33920.22|33920.22|33920.22|0
1649944670000|2022-04-14 13:57:50|33915.92|33915.92|33915.92|33915.92|33915.92|33915.92|33911.61|33911.61|0
1649944680000|2022-04-14 13:58:00|33928.84|33928.84|33930.61|33930.61|33930.61|33930.61|33928.84|33928.84|0
1649944690000|2022-04-14 13:58:10|33939.23|33939.23|33934.92|33934.92|33939.23|33939.23|33934.92|33934.92|0
1649944720000|2022-04-14 13:58:40|33939.23|33939.23|33947.84|33947.84|33947.84|33947.84|33939.23|33939.23|0
1649944730000|2022-04-14 13:58:50|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|0
1649944740000|2022-04-14 13:59:00|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|0
1649944760000|2022-04-14 13:59:20|33947.84|33947.84|33953.17|33953.17|33953.17|33953.17|33947.84|33947.84|0
1649944770000|2022-04-14 13:59:30|33957.48|33957.48|33957.48|33957.48|33957.48|33957.48|33957.48|33957.48|0
1649944780000|2022-04-14 13:59:40|33961.78|33961.78|33957.48|33957.48|33961.78|33961.78|33957.48|33957.48|0
1649944790000|2022-04-14 13:59:50|33961.78|33961.78|33961.78|33961.78|33961.78|33961.78|33961.78|33961.78|0
1649944810000|2022-04-14 14:00:10|33966.09|33966.09|33957.48|33957.48|33966.09|33966.09|33957.48|33957.48|0
1649944820000|2022-04-14 14:00:20|33953.17|33953.17|33944.56|33944.56|33953.17|33953.17|33944.56|33944.56|0
1649944830000|2022-04-14 14:00:30|33957.48|33957.48|33970.4|33970.4|33970.4|33970.4|33957.48|33957.48|0
1649944840000|2022-04-14 14:00:40|33977.5|33977.5|33975.73|33975.73|33977.5|33977.5|33975.73|33975.73|0
1649944850000|2022-04-14 14:00:50|33967.11|33967.11|33958.5|33958.5|33967.11|33967.11|33958.5|33958.5|0
1649944860000|2022-04-14 14:01:00|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|0
1649944870000|2022-04-14 14:01:10|33958.5|33958.5|33949.89|33949.89|33958.5|33958.5|33949.89|33949.89|0
1649944890000|2022-04-14 14:01:30|33941.28|33941.28|33936.97|33936.97|33941.28|33941.28|33936.97|33936.97|0
1649944900000|2022-04-14 14:01:40|33935.19|33935.19|33936.97|33936.97|33936.97|33936.97|33935.19|33935.19|0
1649944920000|2022-04-14 14:02:00|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|33932.66|0
1649944930000|2022-04-14 14:02:10|33928.36|33928.36|33924.05|33924.05|33928.36|33928.36|33924.05|33924.05|0
1649944950000|2022-04-14 14:02:30|33920.5|33920.5|33902.24|33902.24|33920.5|33920.5|33902.24|33902.24|0
1649944970000|2022-04-14 14:02:50|33906.55|33906.55|33897.94|33897.94|33906.55|33906.55|33897.94|33897.94|0
1649944980000|2022-04-14 14:03:00|33915.16|33915.16|33907.3|33907.3|33915.16|33915.16|33907.3|33907.3|0
1649944990000|2022-04-14 14:03:10|33911.61|33911.61|33911.61|33911.61|33911.61|33911.61|33911.61|33911.61|0
1649945000000|2022-04-14 14:03:20|33917.69|33917.69|33930.61|33930.61|33930.61|33930.61|33917.69|33917.69|0
1649945010000|2022-04-14 14:03:30|33922|33922|33922|33922|33922|33922|33920.22|33920.22|0
1649945020000|2022-04-14 14:03:40|33926.31|33926.31|33926.31|33926.31|33934.92|33934.92|33926.31|33926.31|0
1649945030000|2022-04-14 14:03:50|33930.61|33930.61|33924.53|33924.53|33930.61|33930.61|33924.53|33924.53|0
1649945040000|2022-04-14 14:04:00|33920.22|33920.22|33924.53|33924.53|33924.53|33924.53|33920.22|33920.22|0
1649945050000|2022-04-14 14:04:10|33928.84|33928.84|33924.53|33924.53|33933.14|33933.14|33924.53|33924.53|0
1649945060000|2022-04-14 14:04:20|33933.14|33933.14|33934.92|33934.92|33937.45|33937.45|33933.14|33933.14|0
1649945080000|2022-04-14 14:04:40|33939.23|33939.23|33934.92|33934.92|33939.23|33939.23|33934.92|33934.92|0
1649945090000|2022-04-14 14:04:50|33939.23|33939.23|33943.53|33943.53|33952.14|33952.14|33939.23|33939.23|0
1649945100000|2022-04-14 14:05:00|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|0
1649945110000|2022-04-14 14:05:10|33943.53|33943.53|33943.53|33943.53|33947.84|33947.84|33943.53|33943.53|0
1649945120000|2022-04-14 14:05:20|33956.45|33956.45|33960.76|33960.76|33960.76|33960.76|33952.14|33952.14|0
1649945130000|2022-04-14 14:05:30|33956.45|33956.45|33956.45|33956.45|33956.45|33956.45|33956.45|33956.45|0
1649945140000|2022-04-14 14:05:40|33960.76|33960.76|33956.45|33956.45|33960.76|33960.76|33956.45|33956.45|0
1649945150000|2022-04-14 14:05:50|33965.06|33965.06|33973.68|33973.68|33973.68|33973.68|33965.06|33965.06|0
1649945160000|2022-04-14 14:06:00|33969.37|33969.37|33973.68|33973.68|33973.68|33973.68|33969.37|33969.37|0
1649945170000|2022-04-14 14:06:10|33979.01|33979.01|33991.93|33991.93|33991.93|33991.93|33979.01|33979.01|0
1649945180000|2022-04-14 14:06:20|33983.32|33983.32|33979.01|33979.01|33983.32|33983.32|33979.01|33979.01|0
1649945200000|2022-04-14 14:06:40|33974.7|33974.7|33981.54|33981.54|33981.54|33981.54|33972.93|33972.93|0
1649945210000|2022-04-14 14:06:50|33972.93|33972.93|33972.93|33972.93|33972.93|33972.93|33972.93|33972.93|0
1649945230000|2022-04-14 14:07:10|33985.84|33985.84|33993.71|33993.71|33993.71|33993.71|33985.84|33985.84|0
1649945240000|2022-04-14 14:07:20|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|33989.4|0
1649945260000|2022-04-14 14:07:40|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|33985.09|0
1649945270000|2022-04-14 14:07:50|33990.42|33990.42|33993.98|33993.98|33993.98|33993.98|33990.42|33990.42|0
1649945280000|2022-04-14 14:08:00|33995.76|33995.76|33989.67|33989.67|33995.76|33995.76|33989.67|33989.67|0
1649945290000|2022-04-14 14:08:10|33991.45|33991.45|33995.76|33995.76|33995.76|33995.76|33991.45|33991.45|0
1649945310000|2022-04-14 14:08:30|34008.68|34008.68|34008.68|34008.68|34008.68|34008.68|33995.76|33995.76|0
1649945320000|2022-04-14 14:08:40|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|0
1649945340000|2022-04-14 14:09:00|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33991.45|33991.45|0
1649945350000|2022-04-14 14:09:10|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|0
1649945390000|2022-04-14 14:09:50|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945430000|2022-04-14 14:10:30|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|0
1649945440000|2022-04-14 14:10:40|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945450000|2022-04-14 14:10:50|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|0
1649945500000|2022-04-14 14:11:40|34004.37|34004.37|34012.98|34012.98|34012.98|34012.98|34004.37|34004.37|0
1649945510000|2022-04-14 14:11:50|34025.9|34025.9|34027.68|34027.68|34027.68|34027.68|34025.9|34025.9|0
1649945520000|2022-04-14 14:12:00|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|0
1649945530000|2022-04-14 14:12:10|34014.76|34014.76|34010.45|34010.45|34014.76|34014.76|34010.45|34010.45|0
1649945550000|2022-04-14 14:12:30|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|34023.37|0
1649945560000|2022-04-14 14:12:40|34027.68|34027.68|34031.98|34031.98|34031.98|34031.98|34027.68|34027.68|0
1649945570000|2022-04-14 14:12:50|34023.37|34023.37|34027.68|34027.68|34027.68|34027.68|34023.37|34023.37|0
1649945590000|2022-04-14 14:13:10|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|0
1649945610000|2022-04-14 14:13:30|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|0
1649945620000|2022-04-14 14:13:40|34017.29|34017.29|34017.29|34017.29|34017.29|34017.29|34017.29|34017.29|0
1649945630000|2022-04-14 14:13:50|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|34021.59|0
1649945660000|2022-04-14 14:14:20|34008.68|34008.68|34012.98|34012.98|34012.98|34012.98|34008.68|34008.68|0
1649945680000|2022-04-14 14:14:40|34008.68|34008.68|34000.06|34000.06|34008.68|34008.68|34000.06|34000.06|0
1649945690000|2022-04-14 14:14:50|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945700000|2022-04-14 14:15:00|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|0
1649945710000|2022-04-14 14:15:10|33995.76|33995.76|34000.06|34000.06|34000.06|34000.06|33995.76|33995.76|0
1649945730000|2022-04-14 14:15:30|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945740000|2022-04-14 14:15:40|34000.06|34000.06|33993.98|33993.98|34000.06|34000.06|33993.98|33993.98|0
1649945750000|2022-04-14 14:15:50|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945780000|2022-04-14 14:16:20|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|0
1649945820000|2022-04-14 14:17:00|33995.76|33995.76|33991.45|33991.45|33995.76|33995.76|33991.45|33991.45|0
1649945830000|2022-04-14 14:17:10|33987.14|33987.14|33978.53|33978.53|33987.14|33987.14|33978.53|33978.53|0
1649945860000|2022-04-14 14:17:40|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|0
1649945880000|2022-04-14 14:18:00|33991.45|33991.45|33995.76|33995.76|33995.76|33995.76|33991.45|33991.45|0
1649945910000|2022-04-14 14:18:30|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|0
1649945920000|2022-04-14 14:18:40|33995.76|33995.76|33991.45|33991.45|33995.76|33995.76|33991.45|33991.45|0
1649945950000|2022-04-14 14:19:10|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|33995.76|0
1649945960000|2022-04-14 14:19:20|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|34000.06|0
1649945980000|2022-04-14 14:19:40|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|0
1649946000000|2022-04-14 14:20:00|34006.15|34006.15|33997.53|33997.53|34006.15|34006.15|33997.53|33997.53|0
1649946010000|2022-04-14 14:20:10|34001.84|34001.84|33999.31|33999.31|34007.92|34007.92|33999.31|33999.31|0
1649946030000|2022-04-14 14:20:30|34003.62|34003.62|34007.92|34007.92|34012.23|34012.23|34003.62|34003.62|0
1649946050000|2022-04-14 14:20:50|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|34003.62|0
1649946080000|2022-04-14 14:21:20|33999.31|33999.31|33995|33995|33999.31|33999.31|33995|33995|0
1649946100000|2022-04-14 14:21:40|33999.31|33999.31|34005.39|34005.39|34005.39|34005.39|33999.31|33999.31|0
1649946130000|2022-04-14 14:22:10|34001.09|34001.09|33999.31|33999.31|34001.09|34001.09|33999.31|33999.31|0
1649946160000|2022-04-14 14:22:40|34003.62|34003.62|34007.92|34007.92|34007.92|34007.92|34003.62|34003.62|0
1649946170000|2022-04-14 14:22:50|34006.15|34006.15|34019.07|34019.07|34023.37|34023.37|34006.15|34006.15|0
1649946180000|2022-04-14 14:23:00|34027.68|34027.68|34044.15|34044.15|34044.15|34044.15|34027.68|34027.68|0
1649946190000|2022-04-14 14:23:10|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|0
1649946210000|2022-04-14 14:23:30|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|0
1649946230000|2022-04-14 14:23:50|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|0
1649946240000|2022-04-14 14:24:00|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|0
1649946260000|2022-04-14 14:24:20|34022.62|34022.62|34018.31|34018.31|34022.62|34022.62|34018.31|34018.31|0
1649946280000|2022-04-14 14:24:40|34014.76|34014.76|34006.15|34006.15|34014.76|34014.76|34006.15|34006.15|0
1649946290000|2022-04-14 14:24:50|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|34001.84|0
1649946300000|2022-04-14 14:25:00|34006.15|34006.15|33997.53|33997.53|34006.15|34006.15|33997.53|33997.53|0
1649946310000|2022-04-14 14:25:10|34007.92|34007.92|33997.53|33997.53|34007.92|34007.92|33997.53|33997.53|0
1649946320000|2022-04-14 14:25:20|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1649946350000|2022-04-14 14:25:50|33997.53|33997.53|33993.23|33993.23|33997.53|33997.53|33993.23|33993.23|0
1649946360000|2022-04-14 14:26:00|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|0
1649946370000|2022-04-14 14:26:10|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|0
1649946390000|2022-04-14 14:26:30|33984.61|33984.61|33982.84|33982.84|33984.61|33984.61|33982.84|33982.84|0
1649946420000|2022-04-14 14:27:00|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1649946430000|2022-04-14 14:27:10|33982.84|33982.84|33987.14|33987.14|33991.45|33991.45|33982.84|33982.84|0
1649946440000|2022-04-14 14:27:20|33991.45|33991.45|33993.23|33993.23|33993.23|33993.23|33991.45|33991.45|0
1649946450000|2022-04-14 14:27:30|33997.53|33997.53|33997.53|33997.53|33997.53|33997.53|33997.53|33997.53|0
1649946470000|2022-04-14 14:27:50|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|0
1649946480000|2022-04-14 14:28:00|33984.61|33984.61|33980.31|33980.31|33984.61|33984.61|33980.31|33980.31|0
1649946490000|2022-04-14 14:28:10|33982.08|33982.08|33986.39|33986.39|33986.39|33986.39|33982.08|33982.08|0
1649946500000|2022-04-14 14:28:20|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|0
1649946520000|2022-04-14 14:28:40|33986.39|33986.39|33982.08|33982.08|33986.39|33986.39|33982.08|33982.08|0
1649946570000|2022-04-14 14:29:30|33969.16|33969.16|33969.16|33969.16|33969.16|33969.16|33964.86|33964.86|0
1649946580000|2022-04-14 14:29:40|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|0
1649946590000|2022-04-14 14:29:50|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|0
1649946600000|2022-04-14 14:30:00|33969.92|33969.92|33961.3|33961.3|33969.92|33969.92|33961.3|33961.3|0
1649946610000|2022-04-14 14:30:10|33957|33957|33952.69|33952.69|33957|33957|33948.38|33948.38|0
1649946620000|2022-04-14 14:30:20|33957|33957|33957|33957|33957|33957|33957|33957|0
1649946650000|2022-04-14 14:30:50|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|33952.69|0
1649946660000|2022-04-14 14:31:00|33957|33957|33961.3|33961.3|33961.3|33961.3|33957|33957|0
1649946670000|2022-04-14 14:31:10|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|33963.08|0
1649946680000|2022-04-14 14:31:20|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|0
1649946690000|2022-04-14 14:31:30|33957|33957|33961.3|33961.3|33961.3|33961.3|33957|33957|0
1649946720000|2022-04-14 14:32:00|33957|33957|33961.3|33961.3|33961.3|33961.3|33957|33957|0
1649946740000|2022-04-14 14:32:20|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|0
1649946750000|2022-04-14 14:32:30|33961.3|33961.3|33961.3|33961.3|33965.61|33965.61|33961.3|33961.3|0
1649946780000|2022-04-14 14:33:00|33963.08|33963.08|33969.16|33969.16|33969.16|33969.16|33963.08|33963.08|0
1649946790000|2022-04-14 14:33:10|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|0
1649946810000|2022-04-14 14:33:30|33969.16|33969.16|33969.16|33969.16|33969.16|33969.16|33969.16|33969.16|0
1649946820000|2022-04-14 14:33:40|33973.47|33973.47|33977.78|33977.78|33982.08|33982.08|33973.47|33973.47|0
1649946830000|2022-04-14 14:33:50|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|0
1649946840000|2022-04-14 14:34:00|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|0
1649946850000|2022-04-14 14:34:10|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|0
1649946870000|2022-04-14 14:34:30|33982.08|33982.08|33986.39|33986.39|33999.31|33999.31|33982.08|33982.08|0
1649946880000|2022-04-14 14:34:40|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|0
1649946890000|2022-04-14 14:34:50|33986.39|33986.39|33982.08|33982.08|33986.39|33986.39|33982.08|33982.08|0
1649946900000|2022-04-14 14:35:00|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1649946920000|2022-04-14 14:35:20|33982.08|33982.08|33980.31|33980.31|33982.08|33982.08|33980.31|33980.31|0
1649946930000|2022-04-14 14:35:30|33984.61|33984.61|33993.23|33993.23|33993.23|33993.23|33984.61|33984.61|0
1649946940000|2022-04-14 14:35:40|33988.92|33988.92|33993.23|33993.23|34006.15|34006.15|33988.92|33988.92|0
1649946950000|2022-04-14 14:35:50|33997.53|33997.53|33984.61|33984.61|33997.53|33997.53|33984.61|33984.61|0
1649946960000|2022-04-14 14:36:00|33980.31|33980.31|33976|33976|33980.31|33980.31|33976|33976|0
1649946970000|2022-04-14 14:36:10|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1649946980000|2022-04-14 14:36:20|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|0
1649947000000|2022-04-14 14:36:40|33980.31|33980.31|33984.61|33984.61|33984.61|33984.61|33980.31|33980.31|0
1649947020000|2022-04-14 14:37:00|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1649947030000|2022-04-14 14:37:10|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1649947050000|2022-04-14 14:37:30|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|0
1649947060000|2022-04-14 14:37:40|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1649947100000|2022-04-14 14:38:20|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|0
1649947120000|2022-04-14 14:38:40|33969.92|33969.92|33978.53|33978.53|33978.53|33978.53|33965.61|33965.61|0
1649947130000|2022-04-14 14:38:50|33974.22|33974.22|33969.92|33969.92|33974.22|33974.22|33969.92|33969.92|0
1649947140000|2022-04-14 14:39:00|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|33978.53|33978.53|0
1649947150000|2022-04-14 14:39:10|33987.14|33987.14|33982.84|33982.84|33987.14|33987.14|33982.84|33982.84|0
1649947160000|2022-04-14 14:39:20|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|0
1649947170000|2022-04-14 14:39:30|33978.53|33978.53|33976|33976|33982.84|33982.84|33974.22|33974.22|0
1649947210000|2022-04-14 14:40:10|33971.69|33971.69|33971.69|33971.69|33971.69|33971.69|33971.69|33971.69|0
1649947240000|2022-04-14 14:40:40|33967.39|33967.39|33967.39|33967.39|33971.69|33971.69|33967.39|33967.39|0
1649947250000|2022-04-14 14:40:50|33963.08|33963.08|33958.77|33958.77|33963.08|33963.08|33958.77|33958.77|0
1649947260000|2022-04-14 14:41:00|33955.22|33955.22|33961.3|33961.3|33961.3|33961.3|33955.22|33955.22|0
1649947270000|2022-04-14 14:41:10|33965.61|33965.61|33967.39|33967.39|33967.39|33967.39|33965.61|33965.61|0
1649947280000|2022-04-14 14:41:20|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|0
1649947290000|2022-04-14 14:41:30|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|0
1649947300000|2022-04-14 14:41:40|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|33985.64|0
1649947330000|2022-04-14 14:42:10|33989.95|33989.95|33985.64|33985.64|33989.95|33989.95|33985.64|33985.64|0
1649947350000|2022-04-14 14:42:30|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|0
1649947360000|2022-04-14 14:42:40|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|0
1649947370000|2022-04-14 14:42:50|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|34002.11|0
1649947380000|2022-04-14 14:43:00|34005.67|34005.67|34005.67|34005.67|34005.67|34005.67|34005.67|34005.67|0
1649947390000|2022-04-14 14:43:10|34001.36|34001.36|34005.67|34005.67|34005.67|34005.67|34001.36|34001.36|0
1649947420000|2022-04-14 14:43:40|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649947430000|2022-04-14 14:43:50|34001.36|34001.36|34009.97|34009.97|34014.28|34014.28|33997.05|33997.05|0
1649947440000|2022-04-14 14:44:00|34001.36|34001.36|34005.67|34005.67|34005.67|34005.67|34001.36|34001.36|0
1649947460000|2022-04-14 14:44:20|34009.97|34009.97|34009.97|34009.97|34014.28|34014.28|34009.97|34009.97|0
1649947480000|2022-04-14 14:44:40|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|34013.53|0
1649947500000|2022-04-14 14:45:00|34017.83|34017.83|34017.83|34017.83|34022.14|34022.14|34017.83|34017.83|0
1649947530000|2022-04-14 14:45:30|34014.28|34014.28|34006.42|34006.42|34018.59|34018.59|34005.67|34005.67|0
1649947540000|2022-04-14 14:45:40|34004.64|34004.64|34004.64|34004.64|34004.64|34004.64|34004.64|34004.64|0
1649947550000|2022-04-14 14:45:50|34008.95|34008.95|34008.95|34008.95|34013.25|34013.25|34008.95|34008.95|0
1649947560000|2022-04-14 14:46:00|34013.25|34013.25|34034.03|34034.03|34034.03|34034.03|34013.25|34013.25|0
1649947570000|2022-04-14 14:46:10|34038.34|34038.34|34038.34|34038.34|34038.34|34038.34|34038.34|34038.34|0
1649947620000|2022-04-14 14:47:00|34042.65|34042.65|34055.57|34055.57|34055.57|34055.57|34042.65|34042.65|0
1649947630000|2022-04-14 14:47:10|34051.26|34051.26|34054.82|34054.82|34054.82|34054.82|34051.26|34051.26|0
1649947650000|2022-04-14 14:47:30|34059.12|34059.12|34059.12|34059.12|34059.12|34059.12|34059.12|34059.12|0
1649947660000|2022-04-14 14:47:40|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649947670000|2022-04-14 14:47:50|34065.21|34065.21|34078.12|34078.12|34078.12|34078.12|34065.21|34065.21|0
1649947680000|2022-04-14 14:48:00|34079.9|34079.9|34075.6|34075.6|34079.9|34079.9|34075.6|34075.6|0
1649947690000|2022-04-14 14:48:10|34084.21|34084.21|34084.21|34084.21|34084.21|34084.21|34084.21|34084.21|0
1649947710000|2022-04-14 14:48:30|34075.6|34075.6|34075.6|34075.6|34075.6|34075.6|34075.6|34075.6|0
1649947720000|2022-04-14 14:48:40|34071.29|34071.29|34067.73|34067.73|34071.29|34071.29|34067.73|34067.73|0
1649947730000|2022-04-14 14:48:50|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|34063.43|0
1649947740000|2022-04-14 14:49:00|34084.96|34084.96|34080.65|34080.65|34084.96|34084.96|34076.35|34076.35|0
1649947750000|2022-04-14 14:49:10|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|34082.43|0
1649947760000|2022-04-14 14:49:20|34091.04|34091.04|34108.27|34108.27|34108.27|34108.27|34086.74|34086.74|0
1649947770000|2022-04-14 14:49:30|34103.96|34103.96|34108.27|34108.27|34108.27|34108.27|34103.96|34103.96|0
1649947780000|2022-04-14 14:49:40|34110.05|34110.05|34112.58|34112.58|34112.58|34112.58|34110.05|34110.05|0
1649947790000|2022-04-14 14:49:50|34103.96|34103.96|34082.43|34082.43|34103.96|34103.96|34082.43|34082.43|0
1649947800000|2022-04-14 14:50:00|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|0
1649947810000|2022-04-14 14:50:10|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|34084.96|0
1649947820000|2022-04-14 14:50:20|34086.74|34086.74|34095.35|34095.35|34095.35|34095.35|34086.74|34086.74|0
1649947840000|2022-04-14 14:50:40|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|34091.04|0
1649947850000|2022-04-14 14:50:50|34095.35|34095.35|34097.88|34097.88|34097.88|34097.88|34093.57|34093.57|0
1649947860000|2022-04-14 14:51:00|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|34093.57|0
1649947870000|2022-04-14 14:51:10|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|34089.27|0
1649947890000|2022-04-14 14:51:30|34087.49|34087.49|34083.18|34083.18|34087.49|34087.49|34083.18|34083.18|0
1649947910000|2022-04-14 14:51:50|34077.1|34077.1|34080.65|34080.65|34080.65|34080.65|34077.1|34077.1|0
1649947920000|2022-04-14 14:52:00|34076.35|34076.35|34072.04|34072.04|34076.35|34076.35|34072.04|34072.04|0
1649947930000|2022-04-14 14:52:10|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|0
1649947940000|2022-04-14 14:52:20|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|34080.65|0
1649947960000|2022-04-14 14:52:40|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|0
1649948010000|2022-04-14 14:53:30|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|0
1649948020000|2022-04-14 14:53:40|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|34073.82|0
1649948040000|2022-04-14 14:54:00|34069.51|34069.51|34067.73|34067.73|34069.51|34069.51|34067.73|34067.73|0
1649948050000|2022-04-14 14:54:10|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|34076.35|0
1649948070000|2022-04-14 14:54:30|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|34072.04|0
1649948100000|2022-04-14 14:55:00|34067.73|34067.73|34063.43|34063.43|34067.73|34067.73|34063.43|34063.43|0
1649948120000|2022-04-14 14:55:20|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|34067.73|0
1649948130000|2022-04-14 14:55:30|34076.35|34076.35|34072.04|34072.04|34076.35|34076.35|34072.04|34072.04|0
1649948160000|2022-04-14 14:56:00|34070.26|34070.26|34065.96|34065.96|34070.26|34070.26|34065.96|34065.96|0
1649948180000|2022-04-14 14:56:20|34061.65|34061.65|34048.73|34048.73|34061.65|34061.65|34048.73|34048.73|0
1649948190000|2022-04-14 14:56:30|34046.95|34046.95|34048.73|34048.73|34048.73|34048.73|34046.95|34046.95|0
1649948200000|2022-04-14 14:56:40|34046.95|34046.95|34053.04|34053.04|34057.34|34057.34|34046.95|34046.95|0
1649948210000|2022-04-14 14:56:50|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|0
1649948230000|2022-04-14 14:57:10|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|34053.04|0
1649948270000|2022-04-14 14:57:50|34061.65|34061.65|34065.96|34065.96|34065.96|34065.96|34061.65|34061.65|0
1649948280000|2022-04-14 14:58:00|34061.65|34061.65|34061.65|34061.65|34061.65|34061.65|34061.65|34061.65|0
1649948290000|2022-04-14 14:58:10|34057.34|34057.34|34053.04|34053.04|34057.34|34057.34|34053.04|34053.04|0
1649948300000|2022-04-14 14:58:20|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|34051.26|0
1649948310000|2022-04-14 14:58:30|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|34049.48|0
1649948330000|2022-04-14 14:58:50|34045.18|34045.18|34039.09|34039.09|34045.18|34045.18|34034.79|34034.79|0
1649948340000|2022-04-14 14:59:00|34037.32|34037.32|34035.54|34035.54|34037.32|34037.32|34035.54|34035.54|0
1649948350000|2022-04-14 14:59:10|34031.23|34031.23|34039.85|34039.85|34039.85|34039.85|34031.23|34031.23|0
1649948360000|2022-04-14 14:59:20|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|34041.62|0
1649948370000|2022-04-14 14:59:30|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|0
1649948380000|2022-04-14 14:59:40|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|0
1649948390000|2022-04-14 14:59:50|34035.54|34035.54|34039.85|34039.85|34039.85|34039.85|34031.98|34031.98|0
1649948400000|2022-04-14 15:00:00|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|34031.23|0
1649948410000|2022-04-14 15:00:10|34026.93|34026.93|34018.31|34018.31|34026.93|34026.93|34009.7|34009.7|0
1649948430000|2022-04-14 15:00:30|34014.01|34014.01|34018.31|34018.31|34018.31|34018.31|34014.01|34014.01|0
1649948440000|2022-04-14 15:00:40|34022.62|34022.62|34022.62|34022.62|34031.23|34031.23|34022.62|34022.62|0
1649948450000|2022-04-14 15:00:50|34018.31|34018.31|34022.62|34022.62|34022.62|34022.62|34018.31|34018.31|0
1649948460000|2022-04-14 15:01:00|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|34018.31|0
1649948480000|2022-04-14 15:01:20|34009.7|34009.7|34005.39|34005.39|34009.7|34009.7|34005.39|34005.39|0
1649948490000|2022-04-14 15:01:30|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|34001.09|0
1649948520000|2022-04-14 15:02:00|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|0
1649948530000|2022-04-14 15:02:10|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|33998.56|0
1649948550000|2022-04-14 15:02:30|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|0
1649948560000|2022-04-14 15:02:40|33989.95|33989.95|33985.64|33985.64|33989.95|33989.95|33985.64|33985.64|0
1649948570000|2022-04-14 15:02:50|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|33994.25|0
1649948580000|2022-04-14 15:03:00|33985.64|33985.64|33972.72|33972.72|33985.64|33985.64|33968.41|33968.41|0
1649948590000|2022-04-14 15:03:10|33964.11|33964.11|33965.88|33965.88|33965.88|33965.88|33964.11|33964.11|0
1649948600000|2022-04-14 15:03:20|33964.11|33964.11|33964.11|33964.11|33972.72|33972.72|33964.11|33964.11|0
1649948610000|2022-04-14 15:03:30|33972.72|33972.72|33968.41|33968.41|33972.72|33972.72|33964.11|33964.11|0
1649948620000|2022-04-14 15:03:40|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1649948640000|2022-04-14 15:04:00|33955.49|33955.49|33972.72|33972.72|33972.72|33972.72|33955.49|33955.49|0
1649948650000|2022-04-14 15:04:10|33977.03|33977.03|33981.33|33981.33|33985.64|33985.64|33977.03|33977.03|0
1649948680000|2022-04-14 15:04:40|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|0
1649948700000|2022-04-14 15:05:00|33987.42|33987.42|33983.11|33983.11|33987.42|33987.42|33983.11|33983.11|0
1649948710000|2022-04-14 15:05:10|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1649948720000|2022-04-14 15:05:20|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|0
1649948740000|2022-04-14 15:05:40|33983.11|33983.11|33978.8|33978.8|33983.11|33983.11|33965.88|33965.88|0
1649948760000|2022-04-14 15:06:00|33977.03|33977.03|33978.8|33978.8|33978.8|33978.8|33977.03|33977.03|0
1649948810000|2022-04-14 15:06:50|33983.11|33983.11|33987.42|33987.42|33987.42|33987.42|33983.11|33983.11|0
1649948830000|2022-04-14 15:07:10|33978.8|33978.8|33978.8|33978.8|33978.8|33978.8|33978.8|33978.8|0
1649948840000|2022-04-14 15:07:20|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1649948850000|2022-04-14 15:07:30|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|33991.72|0
1649948860000|2022-04-14 15:07:40|33983.11|33983.11|33991.72|33991.72|33991.72|33991.72|33983.11|33983.11|0
1649948870000|2022-04-14 15:07:50|33987.42|33987.42|33987.42|33987.42|33991.72|33991.72|33987.42|33987.42|0
1649948880000|2022-04-14 15:08:00|33991.72|33991.72|33987.42|33987.42|33991.72|33991.72|33987.42|33987.42|0
1649948890000|2022-04-14 15:08:10|33991.72|33991.72|33989.95|33989.95|33991.72|33991.72|33989.95|33989.95|0
1649948900000|2022-04-14 15:08:20|33981.33|33981.33|33989.95|33989.95|33989.95|33989.95|33981.33|33981.33|0
1649948920000|2022-04-14 15:08:40|33985.64|33985.64|33970.94|33970.94|33985.64|33985.64|33970.94|33970.94|0
1649948930000|2022-04-14 15:08:50|33962.33|33962.33|33966.64|33966.64|33985.64|33985.64|33962.33|33962.33|0
1649948940000|2022-04-14 15:09:00|33979.55|33979.55|33987.42|33987.42|33987.42|33987.42|33979.55|33979.55|0
1649948950000|2022-04-14 15:09:10|33991.72|33991.72|33997.81|33997.81|33997.81|33997.81|33991.72|33991.72|0
1649948960000|2022-04-14 15:09:20|33996.03|33996.03|33987.42|33987.42|33996.03|33996.03|33987.42|33987.42|0
1649948970000|2022-04-14 15:09:30|33996.03|33996.03|33987.42|33987.42|33996.03|33996.03|33987.42|33987.42|0
1649948980000|2022-04-14 15:09:40|33991.72|33991.72|34000.34|34000.34|34000.34|34000.34|33991.72|33991.72|0
1649948990000|2022-04-14 15:09:50|34004.64|34004.64|33996.03|33996.03|34004.64|34004.64|33996.03|33996.03|0
1649949000000|2022-04-14 15:10:00|34008.95|34008.95|34004.64|34004.64|34008.95|34008.95|34004.64|34004.64|0
1649949010000|2022-04-14 15:10:10|34008.95|34008.95|34013.25|34013.25|34023.64|34023.64|34008.95|34008.95|0
1649949040000|2022-04-14 15:10:40|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|0
1649949050000|2022-04-14 15:10:50|34023.64|34023.64|34015.03|34015.03|34027.95|34027.95|34015.03|34015.03|0
1649949060000|2022-04-14 15:11:00|34023.64|34023.64|34023.64|34023.64|34023.64|34023.64|34023.64|34023.64|0
1649949070000|2022-04-14 15:11:10|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|34015.03|0
1649949080000|2022-04-14 15:11:20|34009.7|34009.7|34015.03|34015.03|34015.03|34015.03|34009.7|34009.7|0
1649949100000|2022-04-14 15:11:40|34016.81|34016.81|34031.51|34031.51|34031.51|34031.51|34016.81|34016.81|0
1649949110000|2022-04-14 15:11:50|34022.89|34022.89|34027.2|34027.2|34035.81|34035.81|34022.89|34022.89|0
1649949120000|2022-04-14 15:12:00|34022.89|34022.89|34033.28|34033.28|34033.28|34033.28|34022.89|34022.89|0
1649949130000|2022-04-14 15:12:10|34031.51|34031.51|34027.2|34027.2|34035.81|34035.81|34027.2|34027.2|0
1649949140000|2022-04-14 15:12:20|34022.89|34022.89|34035.81|34035.81|34035.81|34035.81|34022.89|34022.89|0
1649949160000|2022-04-14 15:12:40|34031.51|34031.51|34035.81|34035.81|34035.81|34035.81|34027.2|34027.2|0
1649949170000|2022-04-14 15:12:50|34031.51|34031.51|34035.81|34035.81|34035.81|34035.81|34031.51|34031.51|0
1649949180000|2022-04-14 15:13:00|34027.2|34027.2|34025.42|34025.42|34027.2|34027.2|34025.42|34025.42|0
1649949200000|2022-04-14 15:13:20|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|34027.2|0
1649949210000|2022-04-14 15:13:30|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1649949220000|2022-04-14 15:13:40|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34027.2|34027.2|0
1649949230000|2022-04-14 15:13:50|34040.12|34040.12|34031.51|34031.51|34040.12|34040.12|34031.51|34031.51|0
1649949240000|2022-04-14 15:14:00|34029.73|34029.73|34031.51|34031.51|34038.34|34038.34|34021.12|34021.12|0
1649949260000|2022-04-14 15:14:20|34035.81|34035.81|34031.51|34031.51|34035.81|34035.81|34031.51|34031.51|0
1649949270000|2022-04-14 15:14:30|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|0
1649949300000|2022-04-14 15:15:00|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1649949310000|2022-04-14 15:15:10|34040.12|34040.12|34040.12|34040.12|34040.12|34040.12|34040.12|34040.12|0
1649949320000|2022-04-14 15:15:20|34044.43|34044.43|34031.51|34031.51|34044.43|34044.43|34031.51|34031.51|0
1649949330000|2022-04-14 15:15:30|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|0
1649949340000|2022-04-14 15:15:40|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1649949350000|2022-04-14 15:15:50|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|0
1649949360000|2022-04-14 15:16:00|34040.12|34040.12|34035.81|34035.81|34040.12|34040.12|34031.51|34031.51|0
1649949390000|2022-04-14 15:16:30|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|34031.51|0
1649949400000|2022-04-14 15:16:40|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|34035.81|0
1649949420000|2022-04-14 15:17:00|34034.03|34034.03|34034.03|34034.03|34034.03|34034.03|34034.03|34034.03|0
1649949450000|2022-04-14 15:17:30|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|0
1649949460000|2022-04-14 15:17:40|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|0
1649949470000|2022-04-14 15:17:50|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|34021.12|0
1649949480000|2022-04-14 15:18:00|34025.42|34025.42|34021.12|34021.12|34025.42|34025.42|34021.12|34021.12|0
1649949520000|2022-04-14 15:18:40|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|0
1649949530000|2022-04-14 15:18:50|34025.42|34025.42|34021.12|34021.12|34025.42|34025.42|34021.12|34021.12|0
1649949540000|2022-04-14 15:19:00|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|34016.81|0
1649949560000|2022-04-14 15:19:20|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|34029.73|0
1649949580000|2022-04-14 15:19:40|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|0
1649949610000|2022-04-14 15:20:10|34021.12|34021.12|34029.73|34029.73|34029.73|34029.73|34021.12|34021.12|0
1649949630000|2022-04-14 15:20:30|34034.03|34034.03|34029.73|34029.73|34034.03|34034.03|34029.73|34029.73|0
1649949640000|2022-04-14 15:20:40|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|34025.42|0
1649949650000|2022-04-14 15:20:50|34012.5|34012.5|34012.5|34012.5|34012.5|34012.5|34008.2|34008.2|0
1649949660000|2022-04-14 15:21:00|34008.2|34008.2|34004.64|34004.64|34008.2|34008.2|34004.64|34004.64|0
1649949670000|2022-04-14 15:21:10|34000.34|34000.34|34000.34|34000.34|34000.34|34000.34|34000.34|34000.34|0
1649949680000|2022-04-14 15:21:20|34004.64|34004.64|33996.03|33996.03|34004.64|34004.64|33996.03|33996.03|0
1649949690000|2022-04-14 15:21:30|33987.42|33987.42|33985.64|33985.64|33987.42|33987.42|33985.64|33985.64|0
1649949710000|2022-04-14 15:21:50|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|33989.95|0
1649949720000|2022-04-14 15:22:00|33985.64|33985.64|33972.72|33972.72|33985.64|33985.64|33972.72|33972.72|0
1649949750000|2022-04-14 15:22:30|33974.5|33974.5|33972.72|33972.72|33985.64|33985.64|33972.72|33972.72|0
1649949760000|2022-04-14 15:22:40|33968.41|33968.41|33968.41|33968.41|33968.41|33968.41|33968.41|33968.41|0
1649949790000|2022-04-14 15:23:10|33964.11|33964.11|33959.8|33959.8|33964.11|33964.11|33959.8|33959.8|0
1649949800000|2022-04-14 15:23:20|33968.41|33968.41|33977.03|33977.03|33977.03|33977.03|33964.11|33964.11|0
1649949810000|2022-04-14 15:23:30|33981.33|33981.33|33977.03|33977.03|33981.33|33981.33|33977.03|33977.03|0
1649949830000|2022-04-14 15:23:50|33968.41|33968.41|33968.41|33968.41|33977.03|33977.03|33955.49|33955.49|0
1649949840000|2022-04-14 15:24:00|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33959.8|33959.8|0
1649949850000|2022-04-14 15:24:10|33959.8|33959.8|33977.03|33977.03|33977.03|33977.03|33959.8|33959.8|0
1649949860000|2022-04-14 15:24:20|33972.72|33972.72|33972.72|33972.72|33972.72|33972.72|33970.94|33970.94|0
1649949870000|2022-04-14 15:24:30|33977.03|33977.03|33972.72|33972.72|33981.33|33981.33|33972.72|33972.72|0
1649949890000|2022-04-14 15:24:50|33981.33|33981.33|33981.33|33981.33|33981.33|33981.33|33981.33|33981.33|0
1649949900000|2022-04-14 15:25:00|33977.03|33977.03|33985.64|33985.64|33985.64|33985.64|33977.03|33977.03|0
1649949910000|2022-04-14 15:25:10|33981.33|33981.33|33983.11|33983.11|33983.11|33983.11|33981.33|33981.33|0
1649949920000|2022-04-14 15:25:20|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1649949930000|2022-04-14 15:25:30|33983.11|33983.11|33974.5|33974.5|33983.11|33983.11|33974.5|33974.5|0
1649949940000|2022-04-14 15:25:40|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1649949950000|2022-04-14 15:25:50|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649949960000|2022-04-14 15:26:00|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|33986.66|0
1649949970000|2022-04-14 15:26:10|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649949990000|2022-04-14 15:26:30|33995.28|33995.28|33990.97|33990.97|33995.28|33995.28|33990.97|33990.97|0
1649950010000|2022-04-14 15:26:50|33989.19|33989.19|33989.19|33989.19|33989.19|33989.19|33989.19|33989.19|0
1649950020000|2022-04-14 15:27:00|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|33984.89|0
1649950040000|2022-04-14 15:27:20|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|33989.19|33989.19|0
1649950050000|2022-04-14 15:27:30|33989.19|33989.19|33989.19|33989.19|34002.11|34002.11|33989.19|33989.19|0
1649950060000|2022-04-14 15:27:40|34002.11|34002.11|33993.5|33993.5|34002.11|34002.11|33984.89|33984.89|0
1649950070000|2022-04-14 15:27:50|33997.81|33997.81|33986.66|33986.66|33997.81|33997.81|33986.66|33986.66|0
1649950080000|2022-04-14 15:28:00|33990.97|33990.97|33995.28|33995.28|33999.58|33999.58|33990.97|33990.97|0
1649950090000|2022-04-14 15:28:10|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|33990.97|0
1649950100000|2022-04-14 15:28:20|34003.89|34003.89|33999.58|33999.58|34003.89|34003.89|33999.58|33999.58|0
1649950110000|2022-04-14 15:28:30|34003.89|34003.89|34003.89|34003.89|34008.2|34008.2|34003.89|34003.89|0
1649950120000|2022-04-14 15:28:40|34005.67|34005.67|34007.44|34007.44|34007.44|34007.44|34005.67|34005.67|0
1649950130000|2022-04-14 15:28:50|34022.14|34022.14|34023.92|34023.92|34023.92|34023.92|34022.14|34022.14|0
1649950140000|2022-04-14 15:29:00|34019.61|34019.61|34019.61|34019.61|34019.61|34019.61|34015.3|34015.3|0
1649950150000|2022-04-14 15:29:10|34015.3|34015.3|34001.36|34001.36|34015.3|34015.3|33992.75|33992.75|0
1649950160000|2022-04-14 15:29:20|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|33997.05|0
1649950170000|2022-04-14 15:29:30|33988.44|33988.44|33997.81|33997.81|34005.67|34005.67|33988.44|33988.44|0
1649950180000|2022-04-14 15:29:40|33993.5|33993.5|33984.89|33984.89|33993.5|33993.5|33971.97|33971.97|0
1649950190000|2022-04-14 15:29:50|33976.27|33976.27|33972.72|33972.72|33976.27|33976.27|33964.11|33964.11|0
1650352500000|2022-04-19 07:15:00|34109.5|34109.5|34109.5|34109.5|34109.5|34109.5|34109.5|34109.5|0
1650352520000|2022-04-19 07:15:20|34131.03|34131.03|34139.65|34139.65|34139.65|34139.65|34131.03|34131.03|0
1650352530000|2022-04-19 07:15:30|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|34143.2|0
1650352570000|2022-04-19 07:16:10|34190.57|34190.57|34177.65|34177.65|34190.57|34190.57|34177.65|34177.65|0
1650352580000|2022-04-19 07:16:20|34169.04|34169.04|34160.43|34160.43|34169.04|34169.04|34160.43|34160.43|0
1650352590000|2022-04-19 07:16:30|34164.73|34164.73|34173.35|34173.35|34173.35|34173.35|34164.73|34164.73|0
1650352600000|2022-04-19 07:16:40|34164.73|34164.73|34164.73|34164.73|34166.51|34166.51|34164.73|34164.73|0
1650352610000|2022-04-19 07:16:50|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|34173.35|0
1650352620000|2022-04-19 07:17:00|34177.65|34177.65|34173.35|34173.35|34177.65|34177.65|34173.35|34173.35|0
1650352640000|2022-04-19 07:17:20|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|34177.65|0
1650352660000|2022-04-19 07:17:40|34186.27|34186.27|34183.74|34183.74|34186.27|34186.27|34181.96|34181.96|0
1650352670000|2022-04-19 07:17:50|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|34185.51|0
1650352680000|2022-04-19 07:18:00|34181.96|34181.96|34173.35|34173.35|34181.96|34181.96|34173.35|34173.35|0
1650352700000|2022-04-19 07:18:20|34181.96|34181.96|34181.96|34181.96|34181.96|34181.96|34177.65|34177.65|0
1650352720000|2022-04-19 07:18:40|34183.74|34183.74|34181.96|34181.96|34183.74|34183.74|34181.96|34181.96|0
1650352750000|2022-04-19 07:19:10|34183.74|34183.74|34206.29|34206.29|34214.91|34214.91|34183.74|34183.74|0
1650352760000|2022-04-19 07:19:20|34201.99|34201.99|34197.68|34197.68|34201.99|34201.99|34197.68|34197.68|0
1650352770000|2022-04-19 07:19:30|34189.07|34189.07|34189.07|34189.07|34189.07|34189.07|34189.07|34189.07|0
1650352780000|2022-04-19 07:19:40|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|34193.37|0
1650352790000|2022-04-19 07:19:50|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|34189.82|0
1650352800000|2022-04-19 07:20:00|34181.21|34181.21|34178.68|34178.68|34181.21|34181.21|34176.9|34176.9|0
1650352820000|2022-04-19 07:20:20|34174.37|34174.37|34174.37|34174.37|34174.37|34174.37|34174.37|34174.37|0
1650352830000|2022-04-19 07:20:30|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|34182.98|0
1650352840000|2022-04-19 07:20:40|34178.68|34178.68|34195.15|34195.15|34195.15|34195.15|34174.37|34174.37|0
1650352850000|2022-04-19 07:20:50|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|34196.93|0
1650352860000|2022-04-19 07:21:00|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|34201.24|0
1650352870000|2022-04-19 07:21:10|34192.62|34192.62|34192.62|34192.62|34192.62|34192.62|34192.62|34192.62|0
1650352880000|2022-04-19 07:21:20|34194.4|34194.4|34194.4|34194.4|34194.4|34194.4|34194.4|34194.4|0
1650352890000|2022-04-19 07:21:30|34185.79|34185.79|34185.79|34185.79|34185.79|34185.79|34185.79|34185.79|0
1650352900000|2022-04-19 07:21:40|34181.48|34181.48|34181.48|34181.48|34181.48|34181.48|34181.48|34181.48|0
1650352910000|2022-04-19 07:21:50|34190.09|34190.09|34190.09|34190.09|34190.09|34190.09|34190.09|34190.09|0
1650352920000|2022-04-19 07:22:00|34191.87|34191.87|34183.26|34183.26|34191.87|34191.87|34183.26|34183.26|0
1650352930000|2022-04-19 07:22:10|34187.56|34187.56|34187.56|34187.56|34187.56|34187.56|34187.56|34187.56|0
1650352940000|2022-04-19 07:22:20|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|34183.26|0
1650352950000|2022-04-19 07:22:30|34186.81|34186.81|34179.7|34179.7|34186.81|34186.81|34179.7|34179.7|0
1650352960000|2022-04-19 07:22:40|34166.78|34166.78|34161.45|34161.45|34166.78|34166.78|34161.45|34161.45|0
1650352970000|2022-04-19 07:22:50|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|34159.67|0
1650352980000|2022-04-19 07:23:00|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|0
1650353000000|2022-04-19 07:23:20|34138.14|34138.14|34138.14|34138.14|34138.14|34138.14|34138.14|34138.14|0
1650353010000|2022-04-19 07:23:30|34142.45|34142.45|34138.14|34138.14|34142.45|34142.45|34138.14|34138.14|0
1650353020000|2022-04-19 07:23:40|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|34146.76|0
1650353060000|2022-04-19 07:24:20|34142.45|34142.45|34125.22|34125.22|34142.45|34142.45|34125.22|34125.22|0
1650353070000|2022-04-19 07:24:30|34123.45|34123.45|34119.14|34119.14|34123.45|34123.45|34119.14|34119.14|0
1650353100000|2022-04-19 07:25:00|34117.36|34117.36|34100.89|34100.89|34117.36|34117.36|34096.58|34096.58|0
1650353110000|2022-04-19 07:25:10|34099.11|34099.11|34099.11|34099.11|34099.11|34099.11|34099.11|34099.11|0
1650353120000|2022-04-19 07:25:20|34100.89|34100.89|34096.58|34096.58|34100.89|34100.89|34096.58|34096.58|0
1650353130000|2022-04-19 07:25:30|34092.28|34092.28|34092.28|34092.28|34092.28|34092.28|34092.28|34092.28|0
1650353140000|2022-04-19 07:25:40|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|0
1650353160000|2022-04-19 07:26:00|34071.5|34071.5|34067.19|34067.19|34071.5|34071.5|34067.19|34067.19|0
1650353180000|2022-04-19 07:26:20|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|34084.41|0
1650353200000|2022-04-19 07:26:40|34086.19|34086.19|34086.19|34086.19|34086.19|34086.19|34086.19|34086.19|0
1650353210000|2022-04-19 07:26:50|34080.11|34080.11|34080.11|34080.11|34080.11|34080.11|34080.11|34080.11|0
1650353220000|2022-04-19 07:27:00|34075.8|34075.8|34067.19|34067.19|34075.8|34075.8|34062.88|34062.88|0
1650353240000|2022-04-19 07:27:20|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|34088.72|0
1650353250000|2022-04-19 07:27:30|34090.5|34090.5|34077.58|34077.58|34090.5|34090.5|34077.58|34077.58|0
1650353290000|2022-04-19 07:28:10|34073.27|34073.27|34064.66|34064.66|34073.27|34073.27|34064.66|34064.66|0
1650353310000|2022-04-19 07:28:30|34060.35|34060.35|34056.05|34056.05|34060.35|34060.35|34056.05|34056.05|0
1650353320000|2022-04-19 07:28:40|34043.13|34043.13|34043.13|34043.13|34043.13|34043.13|34043.13|34043.13|0
1650353330000|2022-04-19 07:28:50|34047.43|34047.43|34051.74|34051.74|34051.74|34051.74|34047.43|34047.43|0
1650353360000|2022-04-19 07:29:20|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|34047.43|0
1650353390000|2022-04-19 07:29:50|34056.05|34056.05|34056.05|34056.05|34056.05|34056.05|34056.05|34056.05|0
1650353400000|2022-04-19 07:30:00|34051.74|34051.74|34058.58|34058.58|34064.66|34064.66|34051.74|34051.74|0
1650353410000|2022-04-19 07:30:10|34054.27|34054.27|34058.58|34058.58|34062.88|34062.88|34054.27|34054.27|0
1650353420000|2022-04-19 07:30:20|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|34054.27|0
1650353440000|2022-04-19 07:30:40|34058.58|34058.58|34059.33|34059.33|34059.33|34059.33|34055.02|34055.02|0
1650353450000|2022-04-19 07:30:50|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|34050.71|0
1650353460000|2022-04-19 07:31:00|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|0
1650353470000|2022-04-19 07:31:10|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|0
1650353480000|2022-04-19 07:31:20|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|34063.63|0
1650353490000|2022-04-19 07:31:30|34055.02|34055.02|34046.41|34046.41|34055.02|34055.02|34046.41|34046.41|0
1650353530000|2022-04-19 07:32:10|34042.1|34042.1|34033.49|34033.49|34042.1|34042.1|34033.49|34033.49|0
1650353540000|2022-04-19 07:32:20|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|0
1650353580000|2022-04-19 07:33:00|34030.21|34030.21|34012.98|34012.98|34030.21|34030.21|34012.98|34012.98|0
1650353600000|2022-04-19 07:33:20|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|34025.9|0
1650353610000|2022-04-19 07:33:30|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|34038.82|0
1650353620000|2022-04-19 07:33:40|34034.51|34034.51|34043.13|34043.13|34043.13|34043.13|34034.51|34034.51|0
1650353650000|2022-04-19 07:34:10|34051.74|34051.74|34043.13|34043.13|34051.74|34051.74|34043.13|34043.13|0
1650353660000|2022-04-19 07:34:20|34039.57|34039.57|34039.57|34039.57|34039.57|34039.57|34039.57|34039.57|0
1650353700000|2022-04-19 07:35:00|34061.1|34061.1|34052.49|34052.49|34061.1|34061.1|34048.19|34048.19|0
1650353720000|2022-04-19 07:35:20|34043.88|34043.88|34045.66|34045.66|34045.66|34045.66|34043.88|34043.88|0
1650353730000|2022-04-19 07:35:30|34037.04|34037.04|34037.04|34037.04|34037.04|34037.04|34037.04|34037.04|0
1650353750000|2022-04-19 07:35:50|34041.35|34041.35|34037.04|34037.04|34041.35|34041.35|34037.04|34037.04|0
1650353760000|2022-04-19 07:36:00|34045.66|34045.66|34054.27|34054.27|34054.27|34054.27|34045.66|34045.66|0
1650353770000|2022-04-19 07:36:10|34050.71|34050.71|34042.1|34042.1|34050.71|34050.71|34042.1|34042.1|0
1650353790000|2022-04-19 07:36:30|34033.49|34033.49|34033.49|34033.49|34033.49|34033.49|34033.49|34033.49|0
1650353820000|2022-04-19 07:37:00|34046.41|34046.41|34046.41|34046.41|34046.41|34046.41|34046.41|34046.41|0
1650353840000|2022-04-19 07:37:20|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|34055.02|0
1650353850000|2022-04-19 07:37:30|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|0
1650353870000|2022-04-19 07:37:50|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|34062.88|0
1650353880000|2022-04-19 07:38:00|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|34058.58|0
1650353900000|2022-04-19 07:38:20|34060.35|34060.35|34058.58|34058.58|34060.35|34060.35|34058.58|34058.58|0
1650353910000|2022-04-19 07:38:30|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|0
1650353950000|2022-04-19 07:39:10|34055.77|34055.77|34055.77|34055.77|34055.77|34055.77|34055.77|34055.77|0
1650353980000|2022-04-19 07:39:40|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|34051.47|0
1650353990000|2022-04-19 07:39:50|34056.8|34056.8|34052.49|34052.49|34061.1|34061.1|34052.49|34052.49|0
1650354020000|2022-04-19 07:40:20|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|0
1650354040000|2022-04-19 07:40:40|34043.88|34043.88|34052.49|34052.49|34052.49|34052.49|34043.88|34043.88|0
1650354060000|2022-04-19 07:41:00|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|34048.19|0
1650354090000|2022-04-19 07:41:30|34052.49|34052.49|34052.49|34052.49|34052.49|34052.49|34052.49|34052.49|0
1650354120000|2022-04-19 07:42:00|34048.19|34048.19|34056.8|34056.8|34056.8|34056.8|34048.19|34048.19|0
1650354160000|2022-04-19 07:42:40|34052.49|34052.49|34056.8|34056.8|34065.41|34065.41|34052.49|34052.49|0
1650354170000|2022-04-19 07:42:50|34048.19|34048.19|34039.57|34039.57|34048.19|34048.19|34039.57|34039.57|0
1650354200000|2022-04-19 07:43:20|34035.27|34035.27|34035.27|34035.27|34039.57|34039.57|34035.27|34035.27|0
1650354220000|2022-04-19 07:43:40|34026.65|34026.65|34018.04|34018.04|34026.65|34026.65|34016.26|34016.26|0
1650354250000|2022-04-19 07:44:10|34009.43|34009.43|34009.43|34009.43|34009.43|34009.43|34009.43|34009.43|0
1650354260000|2022-04-19 07:44:20|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|0
1650354280000|2022-04-19 07:44:40|34005.87|34005.87|33988.65|33988.65|34005.87|34005.87|33988.65|33988.65|0
1650354290000|2022-04-19 07:44:50|33984.34|33984.34|33984.34|33984.34|33988.65|33988.65|33984.34|33984.34|0
1650354300000|2022-04-19 07:45:00|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|0
1650354330000|2022-04-19 07:45:30|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|0
1650354340000|2022-04-19 07:45:40|33991.18|33991.18|33991.18|33991.18|33991.18|33991.18|33982.56|33982.56|0
1650354350000|2022-04-19 07:45:50|33982.56|33982.56|33984.34|33984.34|33986.87|33986.87|33982.56|33982.56|0
1650354370000|2022-04-19 07:46:10|33967.11|33967.11|33965.34|33965.34|33967.11|33967.11|33965.34|33965.34|0
1650354380000|2022-04-19 07:46:20|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|0
1650354390000|2022-04-19 07:46:30|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|0
1650354410000|2022-04-19 07:46:50|33991.18|33991.18|33978.26|33978.26|33995.48|33995.48|33978.26|33978.26|0
1650354420000|2022-04-19 07:47:00|33982.56|33982.56|33986.87|33986.87|33986.87|33986.87|33982.56|33982.56|0
1650354450000|2022-04-19 07:47:30|33991.18|33991.18|33991.18|33991.18|33991.18|33991.18|33991.18|33991.18|0
1650354490000|2022-04-19 07:48:10|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|0
1650354500000|2022-04-19 07:48:20|34003.34|34003.34|34007.65|34007.65|34007.65|34007.65|34003.34|34003.34|0
1650354530000|2022-04-19 07:48:50|33994.73|33994.73|33999.04|33999.04|33999.04|33999.04|33994.73|33994.73|0
1650354540000|2022-04-19 07:49:00|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|33994.73|0
1650354550000|2022-04-19 07:49:10|33990.42|33990.42|33990.42|33990.42|33990.42|33990.42|33981.81|33981.81|0
1650354580000|2022-04-19 07:49:40|33986.12|33986.12|33977.5|33977.5|33986.12|33986.12|33973.2|33973.2|0
1650354590000|2022-04-19 07:49:50|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|0
1650354610000|2022-04-19 07:50:10|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|33967.87|33967.87|0
1650354620000|2022-04-19 07:50:20|33973.95|33973.95|33973.95|33973.95|33973.95|33973.95|33973.95|33973.95|0
1650354630000|2022-04-19 07:50:30|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|33969.64|0
1650354640000|2022-04-19 07:50:40|33973.95|33973.95|33969.64|33969.64|33973.95|33973.95|33969.64|33969.64|0
1650354650000|2022-04-19 07:50:50|33967.87|33967.87|33977.23|33977.23|33977.23|33977.23|33967.87|33967.87|0
1650354660000|2022-04-19 07:51:00|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|0
1650354670000|2022-04-19 07:51:10|33980.79|33980.79|33980.79|33980.79|33980.79|33980.79|33980.79|33980.79|0
1650354680000|2022-04-19 07:51:20|33979.01|33979.01|34010.93|34010.93|34010.93|34010.93|33979.01|33979.01|0
1650354690000|2022-04-19 07:51:30|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|33998.01|0
1650354710000|2022-04-19 07:51:50|34015.24|34015.24|34006.62|34006.62|34015.24|34015.24|34006.62|34006.62|0
1650354730000|2022-04-19 07:52:10|34010.93|34010.93|34010.93|34010.93|34010.93|34010.93|34010.93|34010.93|0
1650354740000|2022-04-19 07:52:20|34012.71|34012.71|34017.02|34017.02|34017.02|34017.02|34012.71|34012.71|0
1650354750000|2022-04-19 07:52:30|34025.63|34025.63|34010.18|34010.18|34025.63|34025.63|34010.18|34010.18|0
1650354770000|2022-04-19 07:52:50|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|34014.49|0
1650354810000|2022-04-19 07:53:30|34027.41|34027.41|34027.41|34027.41|34027.41|34027.41|34027.41|34027.41|0
1650354830000|2022-04-19 07:53:50|34025.63|34025.63|34008.4|34008.4|34025.63|34025.63|34008.4|34008.4|0
1650354840000|2022-04-19 07:54:00|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|0
1650354850000|2022-04-19 07:54:10|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|0
1650354860000|2022-04-19 07:54:20|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|34004.85|0
1650354870000|2022-04-19 07:54:30|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|0
1650354880000|2022-04-19 07:54:40|34004.1|34004.1|34004.1|34004.1|34004.1|34004.1|34004.1|34004.1|0
1650354890000|2022-04-19 07:54:50|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|34007.65|0
1650354920000|2022-04-19 07:55:20|34003.34|34003.34|33999.79|33999.79|34003.34|34003.34|33999.79|33999.79|0
1650354960000|2022-04-19 07:56:00|34004.1|34004.1|34008.4|34008.4|34008.4|34008.4|34004.1|34004.1|0
1650354970000|2022-04-19 07:56:10|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|33999.79|0
1650354980000|2022-04-19 07:56:20|33995.48|33995.48|33995.48|33995.48|33995.48|33995.48|33995.48|33995.48|0
1650354990000|2022-04-19 07:56:30|33978.26|33978.26|33978.26|33978.26|33978.26|33978.26|33978.26|33978.26|0
1650355000000|2022-04-19 07:56:40|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|33982.56|0
1650355040000|2022-04-19 07:57:20|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|0
1650355140000|2022-04-19 07:59:00|33991.18|33991.18|33986.87|33986.87|33991.18|33991.18|33986.87|33986.87|0
1650355150000|2022-04-19 07:59:10|33983.32|33983.32|33985.09|33985.09|33985.09|33985.09|33983.32|33983.32|0
1650355160000|2022-04-19 07:59:20|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|33986.87|0
1650355170000|2022-04-19 07:59:30|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|0
1650355190000|2022-04-19 07:59:50|33974.7|33974.7|33979.01|33979.01|33979.01|33979.01|33974.7|33974.7|0
1650355200000|2022-04-19 08:00:00|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|33983.32|0
1650355240000|2022-04-19 08:00:40|33974.7|33974.7|33962.54|33962.54|33974.7|33974.7|33962.54|33962.54|0
1650355250000|2022-04-19 08:00:50|33966.84|33966.84|33958.98|33958.98|33966.84|33966.84|33958.98|33958.98|0
1650355260000|2022-04-19 08:01:00|33960.76|33960.76|33960.76|33960.76|33962.54|33962.54|33960.76|33960.76|0
1650355280000|2022-04-19 08:01:20|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|33962.54|0
1650355290000|2022-04-19 08:01:30|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|0
1650355340000|2022-04-19 08:02:20|33962.54|33962.54|33966.84|33966.84|33966.84|33966.84|33962.54|33962.54|0
1650355350000|2022-04-19 08:02:30|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|33974.7|0
1650355370000|2022-04-19 08:02:50|33979.01|33979.01|33979.01|33979.01|33979.01|33979.01|33979.01|33979.01|0
1650355380000|2022-04-19 08:03:00|33974.7|33974.7|33970.4|33970.4|33974.7|33974.7|33970.4|33970.4|0
1650355390000|2022-04-19 08:03:10|33968.62|33968.62|33968.62|33968.62|33968.62|33968.62|33964.31|33964.31|0
1650355420000|2022-04-19 08:03:40|33964.31|33964.31|33964.31|33964.31|33964.31|33964.31|33964.31|33964.31|0
1650355470000|2022-04-19 08:04:30|33972.93|33972.93|33966.84|33966.84|33972.93|33972.93|33966.84|33966.84|0
1650355490000|2022-04-19 08:04:50|33975.45|33975.45|33971.15|33971.15|33975.45|33975.45|33971.15|33971.15|0
1650355520000|2022-04-19 08:05:20|33975.45|33975.45|33971.15|33971.15|33979.76|33979.76|33966.84|33966.84|0
1650355540000|2022-04-19 08:05:40|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|0
1650355560000|2022-04-19 08:06:00|33971.15|33971.15|33971.15|33971.15|33979.76|33979.76|33971.15|33971.15|0
1650355590000|2022-04-19 08:06:30|33975.45|33975.45|33971.15|33971.15|33975.45|33975.45|33966.84|33966.84|0
1650355600000|2022-04-19 08:06:40|33969.37|33969.37|33967.59|33967.59|33969.37|33969.37|33967.59|33967.59|0
1650355610000|2022-04-19 08:06:50|33969.37|33969.37|33971.15|33971.15|33971.15|33971.15|33969.37|33969.37|0
1650355630000|2022-04-19 08:07:10|33975.45|33975.45|33979.01|33979.01|33979.01|33979.01|33975.45|33975.45|0
1650355640000|2022-04-19 08:07:20|33983.32|33983.32|33977.98|33977.98|33983.32|33983.32|33977.98|33977.98|0
1650355650000|2022-04-19 08:07:30|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|33979.76|0
1650355690000|2022-04-19 08:08:10|33977.98|33977.98|33969.37|33969.37|33977.98|33977.98|33969.37|33969.37|0
1650355710000|2022-04-19 08:08:30|33967.59|33967.59|33967.59|33967.59|33967.59|33967.59|33967.59|33967.59|0
1650355730000|2022-04-19 08:08:50|33969.37|33969.37|33969.37|33969.37|33969.37|33969.37|33969.37|33969.37|0
1650355750000|2022-04-19 08:09:10|33977.98|33977.98|33977.98|33977.98|33977.98|33977.98|33977.98|33977.98|0
1650355760000|2022-04-19 08:09:20|33986.6|33986.6|33982.29|33982.29|33986.6|33986.6|33982.29|33982.29|0
1650355780000|2022-04-19 08:09:40|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|0
1650355810000|2022-04-19 08:10:10|33990.15|33990.15|33988.37|33988.37|33990.15|33990.15|33988.37|33988.37|0
1650355820000|2022-04-19 08:10:20|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|0
1650355840000|2022-04-19 08:10:40|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|0
1650355860000|2022-04-19 08:11:00|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|0
1650355880000|2022-04-19 08:11:20|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|0
1650355890000|2022-04-19 08:11:30|34029.93|34029.93|34026.38|34026.38|34029.93|34029.93|34026.38|34026.38|0
1650355920000|2022-04-19 08:12:00|34022.07|34022.07|34022.07|34022.07|34022.07|34022.07|34022.07|34022.07|0
1650355940000|2022-04-19 08:12:20|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|0
1650355950000|2022-04-19 08:12:30|34013.46|34013.46|34009.15|34009.15|34013.46|34013.46|34009.15|34009.15|0
1650356010000|2022-04-19 08:13:30|34010.93|34010.93|34002.32|34002.32|34010.93|34010.93|34002.32|34002.32|0
1650356020000|2022-04-19 08:13:40|34006.62|34006.62|34006.62|34006.62|34006.62|34006.62|34006.62|34006.62|0
1650356040000|2022-04-19 08:14:00|34002.32|34002.32|33996.99|33996.99|34002.32|34002.32|33996.99|33996.99|0
1650356090000|2022-04-19 08:14:50|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|33975.45|0
1650356110000|2022-04-19 08:15:10|33988.37|33988.37|33992.68|33992.68|33992.68|33992.68|33988.37|33988.37|0
1650356140000|2022-04-19 08:15:40|33996.23|33996.23|34000.54|34000.54|34000.54|34000.54|33996.23|33996.23|0
1650356160000|2022-04-19 08:16:00|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|33998.76|0
1650356190000|2022-04-19 08:16:30|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|34000.54|0
1650356200000|2022-04-19 08:16:40|33996.23|33996.23|33996.23|33996.23|33996.23|33996.23|33996.23|33996.23|0
1650356210000|2022-04-19 08:16:50|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|0
1650356240000|2022-04-19 08:17:20|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|33990.15|0
1650356270000|2022-04-19 08:17:50|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|33994.46|0
1650356280000|2022-04-19 08:18:00|33990.15|33990.15|33986.6|33986.6|33990.15|33990.15|33986.6|33986.6|0
1650356370000|2022-04-19 08:19:30|33977.98|33977.98|33986.6|33986.6|33986.6|33986.6|33977.98|33977.98|0
1650356380000|2022-04-19 08:19:40|33990.9|33990.9|33990.9|33990.9|33990.9|33990.9|33990.9|33990.9|0
1650356390000|2022-04-19 08:19:50|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|33986.6|0
1650356420000|2022-04-19 08:20:20|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|33984.82|0
1650356440000|2022-04-19 08:20:40|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|0
1650356470000|2022-04-19 08:21:10|33978.74|33978.74|33978.74|33978.74|33978.74|33978.74|33978.74|33978.74|0
1650356500000|2022-04-19 08:21:40|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|33980.51|0
1650356530000|2022-04-19 08:22:10|33982.29|33982.29|33982.29|33982.29|33982.29|33982.29|33982.29|33982.29|0
1650356550000|2022-04-19 08:22:30|33988.1|33988.1|33991.66|33991.66|33991.66|33991.66|33988.1|33988.1|0
1650356570000|2022-04-19 08:22:50|33983.04|33983.04|33972.65|33972.65|33983.04|33983.04|33972.65|33972.65|0
1650356620000|2022-04-19 08:23:40|33970.87|33970.87|33970.87|33970.87|33970.87|33970.87|33970.87|33970.87|0
1650356630000|2022-04-19 08:23:50|33969.1|33969.1|33969.1|33969.1|33969.1|33969.1|33969.1|33969.1|0
1650356740000|2022-04-19 08:25:40|33973.4|33973.4|33973.4|33973.4|33973.4|33973.4|33973.4|33973.4|0
1650356800000|2022-04-19 08:26:40|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|33982.02|0
1650356850000|2022-04-19 08:27:30|33986.32|33986.32|33986.32|33986.32|33986.32|33986.32|33986.32|33986.32|0
1650356860000|2022-04-19 08:27:40|33982.02|33982.02|33983.79|33983.79|33985.57|33985.57|33982.02|33982.02|0
1650356890000|2022-04-19 08:28:10|33979.49|33979.49|33979.49|33979.49|33979.49|33979.49|33979.49|33979.49|0
1650356940000|2022-04-19 08:29:00|33966.57|33966.57|33962.26|33962.26|33966.57|33966.57|33957.96|33957.96|0
1650356990000|2022-04-19 08:29:50|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|0
1650357010000|2022-04-19 08:30:10|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|0
1650357100000|2022-04-19 08:31:40|33953.65|33953.65|33949.34|33949.34|33953.65|33953.65|33949.34|33949.34|0
1650357140000|2022-04-19 08:32:20|33945.04|33945.04|33949.34|33949.34|33949.34|33949.34|33945.04|33945.04|0
1650357150000|2022-04-19 08:32:30|33953.65|33953.65|33945.04|33945.04|33953.65|33953.65|33945.04|33945.04|0
1650357220000|2022-04-19 08:33:40|33940.73|33940.73|33940.73|33940.73|33940.73|33940.73|33940.73|33940.73|0
1650357270000|2022-04-19 08:34:30|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|33953.65|0
1650357350000|2022-04-19 08:35:50|33957.2|33957.2|33957.2|33957.2|33957.2|33957.2|33957.2|33957.2|0
1650357380000|2022-04-19 08:36:20|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|0
1650357400000|2022-04-19 08:36:40|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|33963.29|0
1650357450000|2022-04-19 08:37:30|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|0
1650357480000|2022-04-19 08:38:00|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|0
1650357700000|2022-04-19 08:41:40|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|33965.06|0
1650357800000|2022-04-19 08:43:20|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|33966.84|0
1650357900000|2022-04-19 08:45:00|33962.54|33962.54|33960.76|33960.76|33962.54|33962.54|33960.76|33960.76|0
1650357930000|2022-04-19 08:45:30|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|33958.98|0
1650358020000|2022-04-19 08:47:00|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|33960.76|0
1650358120000|2022-04-19 08:48:40|33965.06|33965.06|33956.45|33956.45|33965.06|33965.06|33956.45|33956.45|0
1650358140000|2022-04-19 08:49:00|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|0
1650358150000|2022-04-19 08:49:10|33943.53|33943.53|33939.23|33939.23|33943.53|33943.53|33939.23|33939.23|0
1650358170000|2022-04-19 08:49:30|33935.67|33935.67|33937.45|33937.45|33937.45|33937.45|33935.67|33935.67|0
1650358260000|2022-04-19 08:51:00|33941.75|33941.75|33941.75|33941.75|33941.75|33941.75|33941.75|33941.75|0
1650358270000|2022-04-19 08:51:10|33937.45|33937.45|33937.45|33937.45|33937.45|33937.45|33937.45|33937.45|0
1650358430000|2022-04-19 08:53:50|33941|33941|33941|33941|33941|33941|33941|33941|0
1650358490000|2022-04-19 08:54:50|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|0
1650358560000|2022-04-19 08:56:00|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|0
1650358570000|2022-04-19 08:56:10|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|33949.62|0
1650358580000|2022-04-19 08:56:20|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|33945.31|0
1650358590000|2022-04-19 08:56:30|33941|33941|33941|33941|33941|33941|33941|33941|0
1650358600000|2022-04-19 08:56:40|33936.7|33936.7|33930.61|33930.61|33936.7|33936.7|33926.31|33926.31|0
1650358630000|2022-04-19 08:57:10|33922|33922|33922|33922|33922|33922|33917.69|33917.69|0
1650358650000|2022-04-19 08:57:30|33913.39|33913.39|33909.08|33909.08|33913.39|33913.39|33909.08|33909.08|0
1650358690000|2022-04-19 08:58:10|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|0
1650358730000|2022-04-19 08:58:50|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|0
1650358770000|2022-04-19 08:59:30|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|0
1650358810000|2022-04-19 09:00:10|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|0
1650358870000|2022-04-19 09:01:10|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|33896.16|0
1650358890000|2022-04-19 09:01:30|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|33904.77|0
1650358940000|2022-04-19 09:02:20|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|33900.47|0
1650358990000|2022-04-19 09:03:10|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|0
1650359010000|2022-04-19 09:03:30|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|33909.08|0
1650359050000|2022-04-19 09:04:10|33922|33922|33947.84|33947.84|33947.84|33947.84|33922|33922|0
1650359070000|2022-04-19 09:04:30|33952.14|33952.14|33952.14|33952.14|33952.14|33952.14|33952.14|33952.14|0
1650359100000|2022-04-19 09:05:00|33947.84|33947.84|33930.61|33930.61|33947.84|33947.84|33930.61|33930.61|0
1650359120000|2022-04-19 09:05:20|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|0
1650359130000|2022-04-19 09:05:30|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|0
1650359180000|2022-04-19 09:06:20|33934.92|33934.92|33926.31|33926.31|33934.92|33934.92|33926.31|33926.31|0
1650359210000|2022-04-19 09:06:50|33939.23|33939.23|33926.31|33926.31|33939.23|33939.23|33926.31|33926.31|0
1650359240000|2022-04-19 09:07:20|33930.61|33930.61|33934.92|33934.92|33939.23|33939.23|33926.31|33926.31|0
1650359370000|2022-04-19 09:09:30|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|0
1650359380000|2022-04-19 09:09:40|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|0
1650359390000|2022-04-19 09:09:50|33939.23|33939.23|33934.92|33934.92|33939.23|33939.23|33934.92|33934.92|0
1650359420000|2022-04-19 09:10:20|33939.23|33939.23|33939.23|33939.23|33943.53|33943.53|33939.23|33939.23|0
1650359430000|2022-04-19 09:10:30|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|33934.92|0
1650359460000|2022-04-19 09:11:00|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|0
1650359470000|2022-04-19 09:11:10|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|33943.53|0
1650359480000|2022-04-19 09:11:20|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|0
1650359510000|2022-04-19 09:11:50|33947.84|33947.84|33947.84|33947.84|33947.84|33947.84|33947.84|33947.84|0
1650359540000|2022-04-19 09:12:20|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|33939.23|0
1650359560000|2022-04-19 09:12:40|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|33930.61|0
1650359570000|2022-04-19 09:12:50|33926.31|33926.31|33922|33922|33930.61|33930.61|33922|33922|0
1650359580000|2022-04-19 09:13:00|33917.69|33917.69|33928.08|33928.08|33928.08|33928.08|33917.69|33917.69|0
1650359600000|2022-04-19 09:13:20|33936.7|33936.7|33932.39|33932.39|33936.7|33936.7|33932.39|33932.39|0
1650359620000|2022-04-19 09:13:40|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|0
1650359660000|2022-04-19 09:14:20|33941|33941|33941|33941|33941|33941|33941|33941|0
1650359770000|2022-04-19 09:16:10|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|0
1650359780000|2022-04-19 09:16:20|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|33936.7|0
1650359850000|2022-04-19 09:17:30|33953.92|33953.92|33953.92|33953.92|33958.23|33958.23|33953.92|33953.92|0
1650359870000|2022-04-19 09:17:50|33955.7|33955.7|33953.92|33953.92|33955.7|33955.7|33953.92|33953.92|0
1650359880000|2022-04-19 09:18:00|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|33955.7|0
1650359890000|2022-04-19 09:18:10|33951.39|33951.39|33936.7|33936.7|33951.39|33951.39|33936.7|33936.7|0
1650359900000|2022-04-19 09:18:20|33941|33941|33945.31|33945.31|33949.62|33949.62|33941|33941|0
1650359930000|2022-04-19 09:18:50|33936.7|33936.7|33938.47|33938.47|33938.47|33938.47|33936.7|33936.7|0
1650359960000|2022-04-19 09:19:20|33942.78|33942.78|33938.47|33938.47|33942.78|33942.78|33938.47|33938.47|0
1650359980000|2022-04-19 09:19:40|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|33934.17|0
1650360040000|2022-04-19 09:20:40|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|33932.39|0
1650360050000|2022-04-19 09:20:50|33928.08|33928.08|33928.08|33928.08|33928.08|33928.08|33928.08|33928.08|0
1650360090000|2022-04-19 09:21:30|33941|33941|33936.7|33936.7|33941|33941|33936.7|33936.7|0
1650360150000|2022-04-19 09:22:30|33932.39|33932.39|33930.61|33930.61|33932.39|33932.39|33930.61|33930.61|0
1650360180000|2022-04-19 09:23:00|33922|33922|33913.39|33913.39|33922|33922|33913.39|33913.39|0
1650360190000|2022-04-19 09:23:10|33922|33922|33922|33922|33922|33922|33922|33922|0
1650360200000|2022-04-19 09:23:20|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|33913.39|0
1650360240000|2022-04-19 09:24:00|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|33926.31|0
1650360290000|2022-04-19 09:24:50|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|0
1650360310000|2022-04-19 09:25:10|33913.39|33913.39|33922|33922|33922|33922|33913.39|33913.39|0
1650360320000|2022-04-19 09:25:20|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|33917.69|0
1650360370000|2022-04-19 09:26:10|33919.47|33919.47|33944.56|33944.56|33944.56|33944.56|33919.47|33919.47|0
1650360390000|2022-04-19 09:26:30|33968.89|33968.89|33959.53|33959.53|33978.53|33978.53|33953.44|33953.44|0
1650360420000|2022-04-19 09:27:00|33961.3|33961.3|33955.97|33955.97|33961.3|33961.3|33955.97|33955.97|0
1650360430000|2022-04-19 09:27:10|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|0
1650360450000|2022-04-19 09:27:30|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|0
1650360490000|2022-04-19 09:28:10|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|0
1650360520000|2022-04-19 09:28:40|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|33973.2|0
1650360570000|2022-04-19 09:29:30|33968.89|33968.89|33968.89|33968.89|33968.89|33968.89|33968.89|33968.89|0
1650360640000|2022-04-19 09:30:40|33964.59|33964.59|33960.28|33960.28|33964.59|33964.59|33960.28|33960.28|0
1650360670000|2022-04-19 09:31:10|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|33964.59|0
1650360700000|2022-04-19 09:31:40|33968.89|33968.89|33951.67|33951.67|33968.89|33968.89|33951.67|33951.67|0
1650360720000|2022-04-19 09:32:00|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|33955.97|0
1650360760000|2022-04-19 09:32:40|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|0
1650360810000|2022-04-19 09:33:30|33960.28|33960.28|33951.67|33951.67|33960.28|33960.28|33951.67|33951.67|0
1650360820000|2022-04-19 09:33:40|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|33960.28|0
1650360830000|2022-04-19 09:33:50|33968.89|33968.89|33974.22|33974.22|33974.22|33974.22|33968.89|33968.89|0
1650360840000|2022-04-19 09:34:00|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|0
1650360880000|2022-04-19 09:34:40|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|0
1650360890000|2022-04-19 09:34:50|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|0
1650360930000|2022-04-19 09:35:30|33978.53|33978.53|33968.14|33968.14|33978.53|33978.53|33966.36|33966.36|0
1650360940000|2022-04-19 09:35:40|33963.83|33963.83|33963.83|33963.83|33963.83|33963.83|33963.83|33963.83|0
1650360960000|2022-04-19 09:36:00|33962.06|33962.06|33962.06|33962.06|33962.06|33962.06|33962.06|33962.06|0
1650361010000|2022-04-19 09:36:50|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|0
1650361050000|2022-04-19 09:37:30|33953.44|33953.44|33953.44|33953.44|33953.44|33953.44|33953.44|33953.44|0
1650361090000|2022-04-19 09:38:10|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|0
1650361200000|2022-04-19 09:40:00|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|0
1650361250000|2022-04-19 09:40:50|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|33965.61|0
1650361290000|2022-04-19 09:41:30|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|33961.3|0
1650361320000|2022-04-19 09:42:00|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|33969.92|0
1650361330000|2022-04-19 09:42:10|33978.53|33978.53|33969.92|33969.92|33978.53|33978.53|33969.92|33969.92|0
1650361350000|2022-04-19 09:42:30|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|0
1650361420000|2022-04-19 09:43:40|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1650361550000|2022-04-19 09:45:50|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|33987.14|0
1650361580000|2022-04-19 09:46:20|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1650361610000|2022-04-19 09:46:50|33987.14|33987.14|33982.84|33982.84|33987.14|33987.14|33982.84|33982.84|0
1650361660000|2022-04-19 09:47:40|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|0
1650361700000|2022-04-19 09:48:20|33979.55|33979.55|33979.55|33979.55|33979.55|33979.55|33979.55|33979.55|0
1650361720000|2022-04-19 09:48:40|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|0
1650361830000|2022-04-19 09:50:30|33988.92|33988.92|33976|33976|33988.92|33988.92|33976|33976|0
1650361870000|2022-04-19 09:51:10|33971.69|33971.69|33966.36|33966.36|33971.69|33971.69|33966.36|33966.36|0
1650361930000|2022-04-19 09:52:10|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|0
1650361980000|2022-04-19 09:53:00|33974.98|33974.98|33974.98|33974.98|33974.98|33974.98|33974.98|33974.98|0
1650362020000|2022-04-19 09:53:40|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|0
1650362100000|2022-04-19 09:55:00|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|0
1650362160000|2022-04-19 09:56:00|33976|33976|33993.23|33993.23|33993.23|33993.23|33976|33976|0
1650362170000|2022-04-19 09:56:10|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|0
1650362220000|2022-04-19 09:57:00|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|0
1650362290000|2022-04-19 09:58:10|33986.39|33986.39|33977.78|33977.78|33986.39|33986.39|33977.78|33977.78|0
1650362300000|2022-04-19 09:58:20|33976|33976|33984.61|33984.61|33984.61|33984.61|33976|33976|0
1650362370000|2022-04-19 09:59:30|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1650362470000|2022-04-19 10:01:10|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|33988.92|0
1650362490000|2022-04-19 10:01:30|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|33990.7|0
1650362510000|2022-04-19 10:01:50|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1650362610000|2022-04-19 10:03:30|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|0
1650362630000|2022-04-19 10:03:50|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1650362730000|2022-04-19 10:05:30|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|0
1650362740000|2022-04-19 10:05:40|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1650362780000|2022-04-19 10:06:20|33984.61|33984.61|33980.31|33980.31|33984.61|33984.61|33980.31|33980.31|0
1650362850000|2022-04-19 10:07:30|33993.23|33993.23|33988.92|33988.92|33993.23|33993.23|33988.92|33988.92|0
1650362890000|2022-04-19 10:08:10|33990.7|33990.7|33992.47|33992.47|33992.47|33992.47|33990.7|33990.7|0
1650363120000|2022-04-19 10:12:00|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|33996.78|0
1650363140000|2022-04-19 10:12:20|33992.47|33992.47|33982.84|33982.84|33992.47|33992.47|33982.84|33982.84|0
1650363150000|2022-04-19 10:12:30|33981.06|33981.06|33972.45|33972.45|33981.06|33981.06|33972.45|33972.45|0
1650363180000|2022-04-19 10:13:00|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|33970.67|0
1650363200000|2022-04-19 10:13:20|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|0
1650363210000|2022-04-19 10:13:30|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|33974.22|0
1650363280000|2022-04-19 10:14:40|33976|33976|33974.22|33974.22|33976|33976|33974.22|33974.22|0
1650363300000|2022-04-19 10:15:00|33978.53|33978.53|33974.22|33974.22|33978.53|33978.53|33974.22|33974.22|0
1650363360000|2022-04-19 10:16:00|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|33982.84|0
1650363440000|2022-04-19 10:17:20|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1650363600000|2022-04-19 10:20:00|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1650363630000|2022-04-19 10:20:30|33976|33976|33971.69|33971.69|33980.31|33980.31|33971.69|33971.69|0
1650363640000|2022-04-19 10:20:40|33976|33976|33980.31|33980.31|33980.31|33980.31|33976|33976|0
1650363680000|2022-04-19 10:21:20|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|33983.86|0
1650363720000|2022-04-19 10:22:00|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|33980.31|0
1650363730000|2022-04-19 10:22:10|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|33984.61|0
1650363760000|2022-04-19 10:22:40|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1650363790000|2022-04-19 10:23:10|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|0
1650363840000|2022-04-19 10:24:00|33986.39|33986.39|33977.78|33977.78|33986.39|33986.39|33977.78|33977.78|0
1650364020000|2022-04-19 10:27:00|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|33973.47|0
1650364090000|2022-04-19 10:28:10|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|0
1650364130000|2022-04-19 10:28:50|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|0
1650364140000|2022-04-19 10:29:00|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|33982.08|0
1650364420000|2022-04-19 10:33:40|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|33986.39|0
1650364430000|2022-04-19 10:33:50|33999.31|33999.31|34037.86|34037.86|34037.86|34037.86|33999.31|33999.31|0
1650364440000|2022-04-19 10:34:00|34039.64|34039.64|34043.95|34043.95|34048.25|34048.25|34039.64|34039.64|0
1650364460000|2022-04-19 10:34:20|34056.87|34056.87|34048.25|34048.25|34056.87|34056.87|34048.25|34048.25|0
1650364470000|2022-04-19 10:34:30|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|34046.48|0
1650364480000|2022-04-19 10:34:40|34050.78|34050.78|34055.09|34055.09|34059.39|34059.39|34050.78|34050.78|0
1650364520000|2022-04-19 10:35:20|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|34068.01|0
1650364580000|2022-04-19 10:36:20|34069.78|34069.78|34091.32|34091.32|34091.32|34091.32|34069.78|34069.78|0
1650364630000|2022-04-19 10:37:10|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|34095.62|0
1650364640000|2022-04-19 10:37:20|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|34091.32|0
1650364650000|2022-04-19 10:37:30|34101.98|34101.98|34106.29|34106.29|34110.59|34110.59|34101.98|34101.98|0
1650364690000|2022-04-19 10:38:10|34114.9|34114.9|34116.68|34116.68|34116.68|34116.68|34114.9|34114.9|0
1650364700000|2022-04-19 10:38:20|34120.98|34120.98|34113.12|34113.12|34120.98|34120.98|34113.12|34113.12|0
1650364740000|2022-04-19 10:39:00|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|34104.51|0
1650364880000|2022-04-19 10:41:20|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|0
1650364920000|2022-04-19 10:42:00|34095.9|34095.9|34076.89|34076.89|34095.9|34095.9|34063.97|34063.97|0
1650364940000|2022-04-19 10:42:20|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|34068.28|0
1650364960000|2022-04-19 10:42:40|34076.89|34076.89|34072.59|34072.59|34076.89|34076.89|34072.59|34072.59|0
1650365000000|2022-04-19 10:43:20|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|34074.36|0
1650365020000|2022-04-19 10:43:40|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|34095.9|0
1650365060000|2022-04-19 10:44:20|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|34091.59|0
1650365080000|2022-04-19 10:44:40|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|34089.81|0
1650365100000|2022-04-19 10:45:00|34091.59|34091.59|34093.37|34093.37|34093.37|34093.37|34091.59|34091.59|0
1650365150000|2022-04-19 10:45:50|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|34097.67|0
1650365160000|2022-04-19 10:46:00|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|34093.37|0
1650365210000|2022-04-19 10:46:50|34089.06|34089.06|34085.51|34085.51|34089.06|34089.06|34085.51|34085.51|0
1650365220000|2022-04-19 10:47:00|34081.2|34081.2|34076.89|34076.89|34081.2|34081.2|34076.89|34076.89|0
1650365230000|2022-04-19 10:47:10|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1650365240000|2022-04-19 10:47:20|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|34076.89|0
1650365260000|2022-04-19 10:47:40|34089.81|34089.81|34094.12|34094.12|34094.12|34094.12|34089.81|34089.81|0
1650365300000|2022-04-19 10:48:20|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|34081.2|0
1650365460000|2022-04-19 10:51:00|34094.12|34094.12|34098.43|34098.43|34098.43|34098.43|34094.12|34094.12|0
1650365470000|2022-04-19 10:51:10|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|34103.76|0
1650365560000|2022-04-19 10:52:40|34112.37|34112.37|34108.06|34108.06|34112.37|34112.37|34108.06|34108.06|0
1650365620000|2022-04-19 10:53:40|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|34116.68|0
1650365630000|2022-04-19 10:53:50|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|0
1650365680000|2022-04-19 10:54:40|34116.68|34116.68|34116.68|34116.68|34120.98|34120.98|34116.68|34116.68|0
1650365750000|2022-04-19 10:55:50|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|34120.98|0
1650365780000|2022-04-19 10:56:20|34108.06|34108.06|34102.73|34102.73|34108.06|34108.06|34102.73|34102.73|0
1650365860000|2022-04-19 10:57:40|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1650365870000|2022-04-19 10:57:50|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|0
1650365940000|2022-04-19 10:59:00|34110.59|34110.59|34110.59|34110.59|34114.9|34114.9|34110.59|34110.59|0
1650365950000|2022-04-19 10:59:10|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|34106.29|0
1650365970000|2022-04-19 10:59:30|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|34110.59|0
1650365980000|2022-04-19 10:59:40|34108.82|34108.82|34104.51|34104.51|34108.82|34108.82|34104.51|34104.51|0
1650365990000|2022-04-19 10:59:50|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|34100.2|0
1650366010000|2022-04-19 11:00:10|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1650366050000|2022-04-19 11:00:50|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|34100.96|0
1650366080000|2022-04-19 11:01:20|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|34096.65|0
1650366120000|2022-04-19 11:02:00|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|34098.43|0
1650366180000|2022-04-19 11:03:00|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|34094.12|0
1650366200000|2022-04-19 11:03:20|34092.34|34092.34|34088.04|34088.04|34092.34|34092.34|34088.04|34088.04|0
1650366260000|2022-04-19 11:04:20|34092.34|34092.34|34094.12|34094.12|34094.12|34094.12|34092.34|34092.34|0
1650366300000|2022-04-19 11:05:00|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1650366350000|2022-04-19 11:05:50|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1650366420000|2022-04-19 11:07:00|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|0
1650366500000|2022-04-19 11:08:20|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1650366550000|2022-04-19 11:09:10|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|0
1650366600000|2022-04-19 11:10:00|34113.12|34113.12|34109.57|34109.57|34113.12|34113.12|34109.57|34109.57|0
1650366610000|2022-04-19 11:10:10|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|34111.35|0
1650366740000|2022-04-19 11:12:20|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1650366750000|2022-04-19 11:12:30|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|0
1650366840000|2022-04-19 11:14:00|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|34117.43|0
1650366870000|2022-04-19 11:14:30|34115.65|34115.65|34117.43|34117.43|34117.43|34117.43|34115.65|34115.65|0
1650366880000|2022-04-19 11:14:40|34126.04|34126.04|34121.74|34121.74|34126.04|34126.04|34121.74|34121.74|0
1650366920000|2022-04-19 11:15:20|34119.96|34119.96|34119.96|34119.96|34119.96|34119.96|34119.96|34119.96|0
1650366960000|2022-04-19 11:16:00|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1650366970000|2022-04-19 11:16:10|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|0
1650367060000|2022-04-19 11:17:40|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|34119.21|0
1650367110000|2022-04-19 11:18:30|34114.9|34114.9|34111.35|34111.35|34114.9|34114.9|34111.35|34111.35|0
1650367160000|2022-04-19 11:19:20|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1650367200000|2022-04-19 11:20:00|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|34108.82|0
1650367240000|2022-04-19 11:20:40|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|34107.04|0
1650367260000|2022-04-19 11:21:00|34102.73|34102.73|34107.04|34107.04|34107.04|34107.04|34102.73|34102.73|0
1650367340000|2022-04-19 11:22:20|34105.26|34105.26|34099.18|34099.18|34105.26|34105.26|34094.87|34094.87|0
1650367390000|2022-04-19 11:23:10|34103.48|34103.48|34103.48|34103.48|34103.48|34103.48|34103.48|34103.48|0
1650367470000|2022-04-19 11:24:30|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|34094.87|0
1650367500000|2022-04-19 11:25:00|34098.43|34098.43|34106.29|34106.29|34106.29|34106.29|34098.43|34098.43|0
1650367510000|2022-04-19 11:25:10|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|34102.73|0
1650367780000|2022-04-19 11:29:40|34111.35|34111.35|34119.96|34119.96|34119.96|34119.96|34111.35|34111.35|0
1650367790000|2022-04-19 11:29:50|34115.65|34115.65|34119.96|34119.96|34119.96|34119.96|34115.65|34115.65|0
1650367810000|2022-04-19 11:30:10|34121.74|34121.74|34130.35|34130.35|34130.35|34130.35|34121.74|34121.74|0
1650367960000|2022-04-19 11:32:40|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1650368030000|2022-04-19 11:33:50|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|34127.82|0
1650368100000|2022-04-19 11:35:00|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|0
1650368120000|2022-04-19 11:35:20|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650368160000|2022-04-19 11:36:00|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|0
1650368170000|2022-04-19 11:36:10|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650368200000|2022-04-19 11:36:40|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|0
1650368290000|2022-04-19 11:38:10|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|34132.13|0
1650368360000|2022-04-19 11:39:20|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1650368400000|2022-04-19 11:40:00|34132.88|34132.88|34138.96|34138.96|34138.96|34138.96|34132.88|34132.88|0
1650368410000|2022-04-19 11:40:10|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650368420000|2022-04-19 11:40:20|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|0
1650368430000|2022-04-19 11:40:30|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1650368500000|2022-04-19 11:41:40|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|0
1650368600000|2022-04-19 11:43:20|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1650368640000|2022-04-19 11:44:00|34137.18|34137.18|34128.57|34128.57|34137.18|34137.18|34128.57|34128.57|0
1650368750000|2022-04-19 11:45:50|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1650368880000|2022-04-19 11:48:00|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650368940000|2022-04-19 11:49:00|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1650369000000|2022-04-19 11:50:00|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|34128.57|0
1650369070000|2022-04-19 11:51:10|34137.18|34137.18|34145.8|34145.8|34145.8|34145.8|34137.18|34137.18|0
1650369080000|2022-04-19 11:51:20|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|0
1650369100000|2022-04-19 11:51:40|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|0
1650369150000|2022-04-19 11:52:30|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|34141.49|0
1650369200000|2022-04-19 11:53:20|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|34145.8|0
1650369210000|2022-04-19 11:53:30|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650369230000|2022-04-19 11:53:50|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|0
1650369240000|2022-04-19 11:54:00|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650369250000|2022-04-19 11:54:10|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|34156.19|0
1650369380000|2022-04-19 11:56:20|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|0
1650369410000|2022-04-19 11:56:50|34156.19|34156.19|34151.88|34151.88|34156.19|34156.19|34151.88|34151.88|0
1650369580000|2022-04-19 11:59:40|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650369670000|2022-04-19 12:01:10|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650369680000|2022-04-19 12:01:20|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650369700000|2022-04-19 12:01:40|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650369730000|2022-04-19 12:02:10|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650369770000|2022-04-19 12:02:50|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650369930000|2022-04-19 12:05:30|34146.82|34146.82|34158.99|34158.99|34158.99|34158.99|34146.82|34146.82|0
1650369970000|2022-04-19 12:06:10|34154.68|34154.68|34151.13|34151.13|34154.68|34154.68|34151.13|34151.13|0
1650370010000|2022-04-19 12:06:50|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|0
1650370110000|2022-04-19 12:08:30|34142.52|34142.52|34144.29|34144.29|34144.29|34144.29|34142.52|34142.52|0
1650370140000|2022-04-19 12:09:00|34142.52|34142.52|34140.74|34140.74|34142.52|34142.52|34140.74|34140.74|0
1650370160000|2022-04-19 12:09:20|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|0
1650370180000|2022-04-19 12:09:40|34139.99|34139.99|34139.99|34139.99|34139.99|34139.99|34139.99|34139.99|0
1650370190000|2022-04-19 12:09:50|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|34148.6|0
1650370200000|2022-04-19 12:10:00|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|34146.82|0
1650370330000|2022-04-19 12:12:10|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|0
1650370390000|2022-04-19 12:13:10|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650370430000|2022-04-19 12:13:50|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|0
1650370440000|2022-04-19 12:14:00|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650370490000|2022-04-19 12:14:50|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1650370580000|2022-04-19 12:16:20|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650370640000|2022-04-19 12:17:20|34126.79|34126.79|34135.41|34135.41|34135.41|34135.41|34126.79|34126.79|0
1650370670000|2022-04-19 12:17:50|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|34131.1|0
1650370700000|2022-04-19 12:18:20|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650370710000|2022-04-19 12:18:30|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650370750000|2022-04-19 12:19:10|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|0
1650370780000|2022-04-19 12:19:40|34143.27|34143.27|34138.96|34138.96|34143.27|34143.27|34138.96|34138.96|0
1650370820000|2022-04-19 12:20:20|34134.66|34134.66|34136.43|34136.43|34136.43|34136.43|34134.66|34134.66|0
1650370940000|2022-04-19 12:22:20|34132.88|34132.88|34132.88|34132.88|34132.88|34132.88|34131.1|34131.1|0
1650370980000|2022-04-19 12:23:00|34134.66|34134.66|34136.43|34136.43|34136.43|34136.43|34134.66|34134.66|0
1650371050000|2022-04-19 12:24:10|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650371100000|2022-04-19 12:25:00|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650371170000|2022-04-19 12:26:10|34137.18|34137.18|34135.41|34135.41|34137.18|34137.18|34135.41|34135.41|0
1650371210000|2022-04-19 12:26:50|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|0
1650371410000|2022-04-19 12:30:10|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|0
1650371430000|2022-04-19 12:30:30|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650371470000|2022-04-19 12:31:10|34138.96|34138.96|34134.66|34134.66|34138.96|34138.96|34134.66|34134.66|0
1650371480000|2022-04-19 12:31:20|34130.35|34130.35|34117.43|34117.43|34130.35|34130.35|34117.43|34117.43|0
1650371490000|2022-04-19 12:31:30|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1650371500000|2022-04-19 12:31:40|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|0
1650371680000|2022-04-19 12:34:40|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1650371700000|2022-04-19 12:35:00|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|34123.51|0
1650371710000|2022-04-19 12:35:10|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|34121.74|0
1650371730000|2022-04-19 12:35:30|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|34126.04|0
1650371750000|2022-04-19 12:35:50|34121.74|34121.74|34117.43|34117.43|34121.74|34121.74|34117.43|34117.43|0
1650371820000|2022-04-19 12:37:00|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|34130.35|0
1650371830000|2022-04-19 12:37:10|34134.66|34134.66|34130.35|34130.35|34134.66|34134.66|34130.35|34130.35|0
1650371950000|2022-04-19 12:39:10|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|34134.66|0
1650371960000|2022-04-19 12:39:20|34138.96|34138.96|34147.57|34147.57|34147.57|34147.57|34138.96|34138.96|0
1650371970000|2022-04-19 12:39:30|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|0
1650371990000|2022-04-19 12:39:50|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|0
1650372120000|2022-04-19 12:42:00|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|34149.35|0
1650372150000|2022-04-19 12:42:30|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650372160000|2022-04-19 12:42:40|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|34136.43|0
1650372180000|2022-04-19 12:43:00|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|34140.74|0
1650372300000|2022-04-19 12:45:00|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|34138.96|0
1650372500000|2022-04-19 12:48:20|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|34137.18|0
1650372630000|2022-04-19 12:50:30|34135.41|34135.41|34135.41|34135.41|34135.41|34135.41|34135.41|34135.41|0
1650372720000|2022-04-19 12:52:00|34139.71|34139.71|34139.71|34139.71|34139.71|34139.71|34139.71|34139.71|0
1650372950000|2022-04-19 12:55:50|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|34148.33|0
1650373120000|2022-04-19 12:58:40|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|34144.02|0
1650373180000|2022-04-19 12:59:40|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650373200000|2022-04-19 13:00:00|34145.8|34145.8|34141.49|34141.49|34145.8|34145.8|34137.94|34137.94|0
1650373280000|2022-04-19 13:01:20|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650373290000|2022-04-19 13:01:30|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650373350000|2022-04-19 13:02:30|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650373430000|2022-04-19 13:03:50|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|34145.05|0
1650373460000|2022-04-19 13:04:20|34141.49|34141.49|34143.27|34143.27|34143.27|34143.27|34141.49|34141.49|0
1650373550000|2022-04-19 13:05:50|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|34151.88|0
1650373640000|2022-04-19 13:07:20|34156.19|34156.19|34151.88|34151.88|34156.19|34156.19|34151.88|34151.88|0
1650373650000|2022-04-19 13:07:30|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650373820000|2022-04-19 13:10:20|34134.66|34134.66|34138.96|34138.96|34138.96|34138.96|34134.66|34134.66|0
1650373870000|2022-04-19 13:11:10|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650373880000|2022-04-19 13:11:20|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650373940000|2022-04-19 13:12:20|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|34143.27|0
1650374230000|2022-04-19 13:17:10|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|34147.57|0
1650374400000|2022-04-19 13:20:00|34145.8|34145.8|34154.41|34154.41|34154.41|34154.41|34145.8|34145.8|0
1650374410000|2022-04-19 13:20:10|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|34152.63|0
1650374420000|2022-04-19 13:20:20|34148.33|34148.33|34153.66|34153.66|34153.66|34153.66|34148.33|34148.33|0
1650374440000|2022-04-19 13:20:40|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|0
1650374520000|2022-04-19 13:22:00|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|34153.66|0
1650374580000|2022-04-19 13:23:00|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|34157.96|0
1650374720000|2022-04-19 13:25:20|34162.27|34162.27|34162.27|34162.27|34162.27|34162.27|34162.27|34162.27|0
1650374730000|2022-04-19 13:25:30|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1650374740000|2022-04-19 13:25:40|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|0
1650374760000|2022-04-19 13:26:00|34179.5|34179.5|34183.8|34183.8|34183.8|34183.8|34179.5|34179.5|0
1650374910000|2022-04-19 13:28:30|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|0
1650374940000|2022-04-19 13:29:00|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|0
1650374950000|2022-04-19 13:29:10|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|0
1650374980000|2022-04-19 13:29:40|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|0
1650374990000|2022-04-19 13:29:50|34209.64|34209.64|34213.95|34213.95|34213.95|34213.95|34205.34|34205.34|0
1650375000000|2022-04-19 13:30:00|34215.73|34215.73|34226.12|34226.12|34230.42|34230.42|34215.73|34215.73|0
1650375010000|2022-04-19 13:30:10|34221.81|34221.81|34217.5|34217.5|34221.81|34221.81|34217.5|34217.5|0
1650375020000|2022-04-19 13:30:20|34221.81|34221.81|34226.12|34226.12|34226.12|34226.12|34221.81|34221.81|0
1650375030000|2022-04-19 13:30:30|34227.89|34227.89|34223.59|34223.59|34227.89|34227.89|34223.59|34223.59|0
1650375040000|2022-04-19 13:30:40|34227.89|34227.89|34223.59|34223.59|34227.89|34227.89|34219.28|34219.28|0
1650375050000|2022-04-19 13:30:50|34227.89|34227.89|34221.81|34221.81|34227.89|34227.89|34221.81|34221.81|0
1650375060000|2022-04-19 13:31:00|34226.12|34226.12|34221.81|34221.81|34226.12|34226.12|34217.5|34217.5|0
1650375080000|2022-04-19 13:31:20|34215.73|34215.73|34217.5|34217.5|34217.5|34217.5|34215.73|34215.73|0
1650375090000|2022-04-19 13:31:30|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34220.03|34220.03|0
1650375100000|2022-04-19 13:31:40|34217.5|34217.5|34213.2|34213.2|34221.81|34221.81|34213.2|34213.2|0
1650375110000|2022-04-19 13:31:50|34211.42|34211.42|34211.42|34211.42|34211.42|34211.42|34202.81|34202.81|0
1650375130000|2022-04-19 13:32:10|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|0
1650375140000|2022-04-19 13:32:20|34211.42|34211.42|34214.97|34214.97|34219.28|34219.28|34211.42|34211.42|0
1650375160000|2022-04-19 13:32:40|34219.28|34219.28|34219.28|34219.28|34223.59|34223.59|34219.28|34219.28|0
1650375170000|2022-04-19 13:32:50|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650375180000|2022-04-19 13:33:00|34219.28|34219.28|34217.5|34217.5|34219.28|34219.28|34217.5|34217.5|0
1650375190000|2022-04-19 13:33:10|34221.81|34221.81|34220.03|34220.03|34221.81|34221.81|34220.03|34220.03|0
1650375210000|2022-04-19 13:33:30|34224.34|34224.34|34239.04|34239.04|34239.04|34239.04|34224.34|34224.34|0
1650375220000|2022-04-19 13:33:40|34240.81|34240.81|34234.73|34234.73|34240.81|34240.81|34234.73|34234.73|0
1650375230000|2022-04-19 13:33:50|34239.04|34239.04|34245.12|34245.12|34245.12|34245.12|34239.04|34239.04|0
1650375240000|2022-04-19 13:34:00|34249.43|34249.43|34243.34|34243.34|34249.43|34249.43|34243.34|34243.34|0
1650375250000|2022-04-19 13:34:10|34247.65|34247.65|34239.04|34239.04|34247.65|34247.65|34239.04|34239.04|0
1650375270000|2022-04-19 13:34:30|34234.73|34234.73|34226.12|34226.12|34234.73|34234.73|34226.12|34226.12|0
1650375280000|2022-04-19 13:34:40|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|0
1650375310000|2022-04-19 13:35:10|34234.73|34234.73|34239.04|34239.04|34239.04|34239.04|34234.73|34234.73|0
1650375320000|2022-04-19 13:35:20|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|0
1650375330000|2022-04-19 13:35:30|34242.59|34242.59|34251.2|34251.2|34251.2|34251.2|34242.59|34242.59|0
1650375340000|2022-04-19 13:35:40|34255.51|34255.51|34268.43|34268.43|34268.43|34268.43|34255.51|34255.51|0
1650375350000|2022-04-19 13:35:50|34272.74|34272.74|34271.98|34271.98|34276.29|34276.29|34271.98|34271.98|0
1650375360000|2022-04-19 13:36:00|34284.9|34284.9|34306.44|34306.44|34306.44|34306.44|34284.9|34284.9|0
1650375370000|2022-04-19 13:36:10|34297.82|34297.82|34303.91|34303.91|34315.05|34315.05|34297.82|34297.82|0
1650375390000|2022-04-19 13:36:30|34308.21|34308.21|34308.21|34308.21|34312.52|34312.52|34303.91|34303.91|0
1650375400000|2022-04-19 13:36:40|34312.52|34312.52|34309.99|34309.99|34316.07|34316.07|34308.21|34308.21|0
1650375410000|2022-04-19 13:36:50|34305.68|34305.68|34305.68|34305.68|34305.68|34305.68|34305.68|34305.68|0
1650375420000|2022-04-19 13:37:00|34301.38|34301.38|34301.38|34301.38|34305.68|34305.68|34297.07|34297.07|0
1650375430000|2022-04-19 13:37:10|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|0
1650375440000|2022-04-19 13:37:20|34301.38|34301.38|34297.07|34297.07|34301.38|34301.38|34297.07|34297.07|0
1650375450000|2022-04-19 13:37:30|34292.76|34292.76|34297.07|34297.07|34297.07|34297.07|34292.76|34292.76|0
1650375460000|2022-04-19 13:37:40|34292.76|34292.76|34288.46|34288.46|34292.76|34292.76|34288.46|34288.46|0
1650375470000|2022-04-19 13:37:50|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|34297.07|0
1650375480000|2022-04-19 13:38:00|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|34301.38|0
1650375490000|2022-04-19 13:38:10|34305.68|34305.68|34311.77|34311.77|34311.77|34311.77|34305.68|34305.68|0
1650375500000|2022-04-19 13:38:20|34313.54|34313.54|34309.24|34309.24|34313.54|34313.54|34309.24|34309.24|0
1650375530000|2022-04-19 13:38:50|34304.93|34304.93|34300.62|34300.62|34309.24|34309.24|34300.62|34300.62|0
1650375550000|2022-04-19 13:39:10|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|0
1650375590000|2022-04-19 13:39:50|34300.62|34300.62|34300.62|34300.62|34300.62|34300.62|34300.62|34300.62|0
1650375600000|2022-04-19 13:40:00|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|34304.93|0
1650375610000|2022-04-19 13:40:10|34300.62|34300.62|34292.76|34292.76|34300.62|34300.62|34292.76|34292.76|0
1650375620000|2022-04-19 13:40:20|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|0
1650375630000|2022-04-19 13:40:30|34292.76|34292.76|34292.76|34292.76|34292.76|34292.76|34292.76|34292.76|0
1650375640000|2022-04-19 13:40:40|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|34288.46|0
1650375660000|2022-04-19 13:41:00|34284.15|34284.15|34275.54|34275.54|34284.15|34284.15|34275.54|34275.54|0
1650375670000|2022-04-19 13:41:10|34262.62|34262.62|34258.31|34258.31|34262.62|34262.62|34258.31|34258.31|0
1650375680000|2022-04-19 13:41:20|34266.92|34266.92|34266.92|34266.92|34266.92|34266.92|34266.92|34266.92|0
1650375700000|2022-04-19 13:41:40|34262.62|34262.62|34258.31|34258.31|34262.62|34262.62|34258.31|34258.31|0
1650375710000|2022-04-19 13:41:50|34254.01|34254.01|34248.67|34248.67|34254.01|34254.01|34248.67|34248.67|0
1650375720000|2022-04-19 13:42:00|34252.98|34252.98|34257.29|34257.29|34257.29|34257.29|34252.98|34252.98|0
1650375740000|2022-04-19 13:42:20|34252.98|34252.98|34252.98|34252.98|34252.98|34252.98|34252.98|34252.98|0
1650375750000|2022-04-19 13:42:30|34248.67|34248.67|34248.67|34248.67|34248.67|34248.67|34248.67|34248.67|0
1650375760000|2022-04-19 13:42:40|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|34244.37|0
1650375770000|2022-04-19 13:42:50|34235.75|34235.75|34233.98|34233.98|34235.75|34235.75|34233.98|34233.98|0
1650375810000|2022-04-19 13:43:30|34242.59|34242.59|34242.59|34242.59|34242.59|34242.59|34242.59|34242.59|0
1650375820000|2022-04-19 13:43:40|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|34238.28|0
1650375830000|2022-04-19 13:43:50|34242.59|34242.59|34246.9|34246.9|34246.9|34246.9|34242.59|34242.59|0
1650375840000|2022-04-19 13:44:00|34251.2|34251.2|34251.2|34251.2|34251.2|34251.2|34246.9|34246.9|0
1650375850000|2022-04-19 13:44:10|34249.43|34249.43|34245.12|34245.12|34249.43|34249.43|34245.12|34245.12|0
1650375870000|2022-04-19 13:44:30|34236.51|34236.51|34232.2|34232.2|34236.51|34236.51|34232.2|34232.2|0
1650375880000|2022-04-19 13:44:40|34240.81|34240.81|34245.12|34245.12|34245.12|34245.12|34240.81|34240.81|0
1650375890000|2022-04-19 13:44:50|34243.34|34243.34|34239.04|34239.04|34243.34|34243.34|34239.04|34239.04|0
1650375900000|2022-04-19 13:45:00|34230.42|34230.42|34226.12|34226.12|34230.42|34230.42|34221.81|34221.81|0
1650375910000|2022-04-19 13:45:10|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|34230.42|0
1650375930000|2022-04-19 13:45:30|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|0
1650375940000|2022-04-19 13:45:40|34227.89|34227.89|34232.2|34232.2|34232.2|34232.2|34227.89|34227.89|0
1650375950000|2022-04-19 13:45:50|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1650375970000|2022-04-19 13:46:10|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|0
1650376010000|2022-04-19 13:46:50|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1650376040000|2022-04-19 13:47:20|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34236.51|34236.51|0
1650376070000|2022-04-19 13:47:50|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|34245.12|0
1650376080000|2022-04-19 13:48:00|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|34240.81|0
1650376090000|2022-04-19 13:48:10|34236.51|34236.51|34240.81|34240.81|34240.81|34240.81|34236.51|34236.51|0
1650376100000|2022-04-19 13:48:20|34236.51|34236.51|34232.2|34232.2|34240.81|34240.81|34232.2|34232.2|0
1650376110000|2022-04-19 13:48:30|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1650376120000|2022-04-19 13:48:40|34220.03|34220.03|34211.42|34211.42|34220.03|34220.03|34211.42|34211.42|0
1650376130000|2022-04-19 13:48:50|34207.11|34207.11|34198.5|34198.5|34207.11|34207.11|34198.5|34198.5|0
1650376140000|2022-04-19 13:49:00|34196.72|34196.72|34192.42|34192.42|34196.72|34196.72|34192.42|34192.42|0
1650376150000|2022-04-19 13:49:10|34190.64|34190.64|34194.95|34194.95|34194.95|34194.95|34190.64|34190.64|0
1650376160000|2022-04-19 13:49:20|34190.64|34190.64|34190.64|34190.64|34190.64|34190.64|34190.64|34190.64|0
1650376180000|2022-04-19 13:49:40|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|34186.33|0
1650376190000|2022-04-19 13:49:50|34190.64|34190.64|34186.33|34186.33|34190.64|34190.64|34186.33|34186.33|0
1650376200000|2022-04-19 13:50:00|34194.95|34194.95|34203.56|34203.56|34203.56|34203.56|34194.95|34194.95|0
1650376210000|2022-04-19 13:50:10|34207.87|34207.87|34209.64|34209.64|34209.64|34209.64|34207.87|34207.87|0
1650376240000|2022-04-19 13:50:40|34205.34|34205.34|34209.64|34209.64|34209.64|34209.64|34205.34|34205.34|0
1650376260000|2022-04-19 13:51:00|34216.48|34216.48|34220.78|34220.78|34220.78|34220.78|34216.48|34216.48|0
1650376270000|2022-04-19 13:51:10|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|0
1650376280000|2022-04-19 13:51:20|34235.48|34235.48|34239.79|34239.79|34239.79|34239.79|34235.48|34235.48|0
1650376290000|2022-04-19 13:51:30|34235.48|34235.48|34235.48|34235.48|34239.79|34239.79|34235.48|34235.48|0
1650376300000|2022-04-19 13:51:40|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650376310000|2022-04-19 13:51:50|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650376330000|2022-04-19 13:52:10|34244.09|34244.09|34231.17|34231.17|34244.09|34244.09|34231.17|34231.17|0
1650376360000|2022-04-19 13:52:40|34222.56|34222.56|34220.78|34220.78|34222.56|34222.56|34220.78|34220.78|0
1650376370000|2022-04-19 13:52:50|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|0
1650376380000|2022-04-19 13:53:00|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650376400000|2022-04-19 13:53:20|34239.79|34239.79|34237.26|34237.26|34241.57|34241.57|34237.26|34237.26|0
1650376440000|2022-04-19 13:54:00|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|0
1650376470000|2022-04-19 13:54:30|34218.26|34218.26|34216.48|34216.48|34218.26|34218.26|34216.48|34216.48|0
1650376490000|2022-04-19 13:54:50|34225.09|34225.09|34216.48|34216.48|34225.09|34225.09|34216.48|34216.48|0
1650376500000|2022-04-19 13:55:00|34220.78|34220.78|34216.48|34216.48|34220.78|34220.78|34216.48|34216.48|0
1650376530000|2022-04-19 13:55:30|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|0
1650376540000|2022-04-19 13:55:40|34225.09|34225.09|34220.78|34220.78|34225.09|34225.09|34220.78|34220.78|0
1650376570000|2022-04-19 13:56:10|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34207.87|34207.87|0
1650376590000|2022-04-19 13:56:30|34226.87|34226.87|34232.95|34232.95|34232.95|34232.95|34224.34|34224.34|0
1650376600000|2022-04-19 13:56:40|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|0
1650376610000|2022-04-19 13:56:50|34224.34|34224.34|34224.34|34224.34|34224.34|34224.34|34224.34|34224.34|0
1650376620000|2022-04-19 13:57:00|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|0
1650376630000|2022-04-19 13:57:10|34215.73|34215.73|34220.03|34220.03|34220.03|34220.03|34215.73|34215.73|0
1650376670000|2022-04-19 13:57:50|34228.65|34228.65|34224.34|34224.34|34228.65|34228.65|34224.34|34224.34|0
1650376720000|2022-04-19 13:58:40|34250.18|34250.18|34241.57|34241.57|34250.18|34250.18|34241.57|34241.57|0
1650376730000|2022-04-19 13:58:50|34239.79|34239.79|34235.48|34235.48|34244.09|34244.09|34231.17|34231.17|0
1650376740000|2022-04-19 13:59:00|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650376780000|2022-04-19 13:59:40|34239.79|34239.79|34226.87|34226.87|34239.79|34239.79|34226.87|34226.87|0
1650376790000|2022-04-19 13:59:50|34231.17|34231.17|34239.79|34239.79|34239.79|34239.79|34231.17|34231.17|0
1650376800000|2022-04-19 14:00:00|34244.09|34244.09|34235.48|34235.48|34244.09|34244.09|34235.48|34235.48|0
1650376810000|2022-04-19 14:00:10|34239.79|34239.79|34248.4|34248.4|34248.4|34248.4|34239.79|34239.79|0
1650376820000|2022-04-19 14:00:20|34257.01|34257.01|34254.48|34254.48|34257.01|34257.01|34252.71|34252.71|0
1650376830000|2022-04-19 14:00:30|34258.79|34258.79|34260.57|34260.57|34260.57|34260.57|34258.79|34258.79|0
1650376850000|2022-04-19 14:00:50|34252.71|34252.71|34244.09|34244.09|34252.71|34252.71|34244.09|34244.09|0
1650376860000|2022-04-19 14:01:00|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650376870000|2022-04-19 14:01:10|34231.17|34231.17|34239.79|34239.79|34239.79|34239.79|34231.17|34231.17|0
1650376880000|2022-04-19 14:01:20|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650376900000|2022-04-19 14:01:40|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|0
1650376920000|2022-04-19 14:02:00|34235.48|34235.48|34231.17|34231.17|34235.48|34235.48|34231.17|34231.17|0
1650376930000|2022-04-19 14:02:10|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|0
1650376950000|2022-04-19 14:02:30|34244.09|34244.09|34239.79|34239.79|34244.09|34244.09|34239.79|34239.79|0
1650376960000|2022-04-19 14:02:40|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|0
1650376990000|2022-04-19 14:03:10|34248.4|34248.4|34244.09|34244.09|34248.4|34248.4|34244.09|34244.09|0
1650377010000|2022-04-19 14:03:30|34252.71|34252.71|34257.01|34257.01|34257.01|34257.01|34252.71|34252.71|0
1650377020000|2022-04-19 14:03:40|34252.71|34252.71|34252.71|34252.71|34252.71|34252.71|34252.71|34252.71|0
1650377030000|2022-04-19 14:03:50|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|0
1650377040000|2022-04-19 14:04:00|34265.63|34265.63|34263.85|34263.85|34265.63|34265.63|34263.85|34263.85|0
1650377060000|2022-04-19 14:04:20|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|34265.63|0
1650377090000|2022-04-19 14:04:50|34269.93|34269.93|34269.93|34269.93|34269.93|34269.93|34269.93|34269.93|0
1650377100000|2022-04-19 14:05:00|34274.24|34274.24|34278.55|34278.55|34278.55|34278.55|34274.24|34274.24|0
1650377120000|2022-04-19 14:05:20|34274.24|34274.24|34274.24|34274.24|34274.24|34274.24|34274.24|34274.24|0
1650377130000|2022-04-19 14:05:30|34278.55|34278.55|34282.1|34282.1|34282.1|34282.1|34278.55|34278.55|0
1650377140000|2022-04-19 14:05:40|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|0
1650377170000|2022-04-19 14:06:10|34282.1|34282.1|34277.79|34277.79|34282.1|34282.1|34277.79|34277.79|0
1650377180000|2022-04-19 14:06:20|34273.49|34273.49|34269.18|34269.18|34273.49|34273.49|34269.18|34269.18|0
1650377190000|2022-04-19 14:06:30|34267.4|34267.4|34263.1|34263.1|34267.4|34267.4|34263.1|34263.1|0
1650377200000|2022-04-19 14:06:40|34258.79|34258.79|34258.79|34258.79|34258.79|34258.79|34258.79|34258.79|0
1650377210000|2022-04-19 14:06:50|34254.48|34254.48|34254.48|34254.48|34254.48|34254.48|34254.48|34254.48|0
1650377240000|2022-04-19 14:07:20|34256.26|34256.26|34256.26|34256.26|34256.26|34256.26|34256.26|34256.26|0
1650377250000|2022-04-19 14:07:30|34258.04|34258.04|34258.04|34258.04|34258.04|34258.04|34258.04|34258.04|0
1650377260000|2022-04-19 14:07:40|34262.35|34262.35|34266.65|34266.65|34266.65|34266.65|34262.35|34262.35|0
1650377270000|2022-04-19 14:07:50|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|0
1650377280000|2022-04-19 14:08:00|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|0
1650377300000|2022-04-19 14:08:20|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|34275.26|0
1650377320000|2022-04-19 14:08:40|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|0
1650377330000|2022-04-19 14:08:50|34279.57|34279.57|34275.26|34275.26|34279.57|34279.57|34275.26|34275.26|0
1650377360000|2022-04-19 14:09:20|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|0
1650377370000|2022-04-19 14:09:30|34269.18|34269.18|34269.18|34269.18|34269.18|34269.18|34269.18|34269.18|0
1650377430000|2022-04-19 14:10:30|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|34270.96|0
1650377440000|2022-04-19 14:10:40|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|34279.57|0
1650377470000|2022-04-19 14:11:10|34283.88|34283.88|34283.88|34283.88|34283.88|34283.88|34283.88|34283.88|0
1650377480000|2022-04-19 14:11:20|34279.57|34279.57|34275.26|34275.26|34283.88|34283.88|34275.26|34275.26|0
1650377540000|2022-04-19 14:12:20|34279.57|34279.57|34283.88|34283.88|34283.88|34283.88|34279.57|34279.57|0
1650377570000|2022-04-19 14:12:50|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|0
1650377580000|2022-04-19 14:13:00|34280.32|34280.32|34267.4|34267.4|34280.32|34280.32|34267.4|34267.4|0
1650377600000|2022-04-19 14:13:20|34276.02|34276.02|34280.32|34280.32|34280.32|34280.32|34276.02|34276.02|0
1650377620000|2022-04-19 14:13:40|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|34276.02|0
1650377640000|2022-04-19 14:14:00|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|34277.79|0
1650377650000|2022-04-19 14:14:10|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|34282.1|0
1650377660000|2022-04-19 14:14:20|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|34286.41|0
1650377670000|2022-04-19 14:14:30|34271.71|34271.71|34276.02|34276.02|34276.02|34276.02|34271.71|34271.71|0
1650377680000|2022-04-19 14:14:40|34271.71|34271.71|34276.02|34276.02|34276.02|34276.02|34271.71|34271.71|0
1650377690000|2022-04-19 14:14:50|34271.71|34271.71|34271.71|34271.71|34271.71|34271.71|34271.71|34271.71|0
1650377700000|2022-04-19 14:15:00|34280.32|34280.32|34284.63|34284.63|34284.63|34284.63|34280.32|34280.32|0
1650377710000|2022-04-19 14:15:10|34280.32|34280.32|34254.48|34254.48|34280.32|34280.32|34254.48|34254.48|0
1650377720000|2022-04-19 14:15:20|34258.79|34258.79|34254.48|34254.48|34258.79|34258.79|34250.18|34250.18|0
1650377740000|2022-04-19 14:15:40|34250.18|34250.18|34250.18|34250.18|34250.18|34250.18|34250.18|34250.18|0
1650377750000|2022-04-19 14:15:50|34245.87|34245.87|34250.18|34250.18|34250.18|34250.18|34245.87|34245.87|0
1650377760000|2022-04-19 14:16:00|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|0
1650377800000|2022-04-19 14:16:40|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|0
1650377820000|2022-04-19 14:17:00|34235.48|34235.48|34226.87|34226.87|34235.48|34235.48|34226.87|34226.87|0
1650377840000|2022-04-19 14:17:20|34239.79|34239.79|34222.56|34222.56|34239.79|34239.79|34222.56|34222.56|0
1650377850000|2022-04-19 14:17:30|34218.26|34218.26|34226.87|34226.87|34226.87|34226.87|34218.26|34218.26|0
1650377860000|2022-04-19 14:17:40|34231.17|34231.17|34225.09|34225.09|34235.48|34235.48|34225.09|34225.09|0
1650377890000|2022-04-19 14:18:10|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|0
1650377900000|2022-04-19 14:18:20|34225.09|34225.09|34225.09|34225.09|34229.4|34229.4|34225.09|34225.09|0
1650377910000|2022-04-19 14:18:30|34229.4|34229.4|34225.09|34225.09|34229.4|34229.4|34225.09|34225.09|0
1650377920000|2022-04-19 14:18:40|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|0
1650377930000|2022-04-19 14:18:50|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|0
1650377950000|2022-04-19 14:19:10|34220.78|34220.78|34216.48|34216.48|34220.78|34220.78|34214.7|34214.7|0
1650377970000|2022-04-19 14:19:30|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|0
1650377980000|2022-04-19 14:19:40|34212.17|34212.17|34207.87|34207.87|34216.48|34216.48|34207.87|34207.87|0
1650377990000|2022-04-19 14:19:50|34203.56|34203.56|34220.78|34220.78|34220.78|34220.78|34203.56|34203.56|0
1650378010000|2022-04-19 14:20:10|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|0
1650378030000|2022-04-19 14:20:30|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|34220.78|0
1650378040000|2022-04-19 14:20:40|34229.4|34229.4|34233.7|34233.7|34233.7|34233.7|34225.09|34225.09|0
1650378060000|2022-04-19 14:21:00|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|0
1650378080000|2022-04-19 14:21:20|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|0
1650378090000|2022-04-19 14:21:30|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|0
1650378110000|2022-04-19 14:21:50|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|0
1650378120000|2022-04-19 14:22:00|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|0
1650378130000|2022-04-19 14:22:10|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650378140000|2022-04-19 14:22:20|34232.95|34232.95|34231.17|34231.17|34232.95|34232.95|34231.17|34231.17|0
1650378150000|2022-04-19 14:22:30|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|0
1650378160000|2022-04-19 14:22:40|34237.26|34237.26|34232.95|34232.95|34237.26|34237.26|34232.95|34232.95|0
1650378200000|2022-04-19 14:23:20|34228.65|34228.65|34237.26|34237.26|34237.26|34237.26|34228.65|34228.65|0
1650378210000|2022-04-19 14:23:30|34228.65|34228.65|34232.95|34232.95|34232.95|34232.95|34228.65|34228.65|0
1650378260000|2022-04-19 14:24:20|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650378270000|2022-04-19 14:24:30|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|34222.56|0
1650378280000|2022-04-19 14:24:40|34218.26|34218.26|34222.56|34222.56|34222.56|34222.56|34218.26|34218.26|0
1650378300000|2022-04-19 14:25:00|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|0
1650378310000|2022-04-19 14:25:10|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|0
1650378330000|2022-04-19 14:25:30|34230.42|34230.42|34232.2|34232.2|34232.2|34232.2|34230.42|34230.42|0
1650378340000|2022-04-19 14:25:40|34227.89|34227.89|34223.59|34223.59|34227.89|34227.89|34223.59|34223.59|0
1650378360000|2022-04-19 14:26:00|34219.28|34219.28|34230.7|34230.7|34241.09|34241.09|34219.28|34219.28|0
1650378370000|2022-04-19 14:26:10|34235|34235|34235|34235|34235|34235|34235|34235|0
1650378380000|2022-04-19 14:26:20|34239.31|34239.31|34243.62|34243.62|34243.62|34243.62|34239.31|34239.31|0
1650378410000|2022-04-19 14:26:50|34247.92|34247.92|34260.84|34260.84|34260.84|34260.84|34247.92|34247.92|0
1650378430000|2022-04-19 14:27:10|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|34259.06|0
1650378440000|2022-04-19 14:27:20|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|34263.37|0
1650378460000|2022-04-19 14:27:40|34265.15|34265.15|34265.15|34265.15|34265.15|34265.15|34265.15|34265.15|0
1650378490000|2022-04-19 14:28:10|34269.45|34269.45|34282.37|34282.37|34282.37|34282.37|34269.45|34269.45|0
1650378500000|2022-04-19 14:28:20|34286.68|34286.68|34270.21|34270.21|34286.68|34286.68|34270.21|34270.21|0
1650378510000|2022-04-19 14:28:30|34265.9|34265.9|34264.12|34264.12|34265.9|34265.9|34264.12|34264.12|0
1650378520000|2022-04-19 14:28:40|34267.68|34267.68|34267.68|34267.68|34267.68|34267.68|34267.68|34267.68|0
1650378530000|2022-04-19 14:28:50|34280.6|34280.6|34280.6|34280.6|34280.6|34280.6|34280.6|34280.6|0
1650378550000|2022-04-19 14:29:10|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|0
1650378560000|2022-04-19 14:29:20|34283.13|34283.13|34283.13|34283.13|34291.74|34291.74|34278.82|34278.82|0
1650378570000|2022-04-19 14:29:30|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|34278.82|0
1650378580000|2022-04-19 14:29:40|34277.04|34277.04|34272.74|34272.74|34277.04|34277.04|34272.74|34272.74|0
1650378590000|2022-04-19 14:29:50|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|34277.04|0
1650378600000|2022-04-19 14:30:00|34272.74|34272.74|34264.12|34264.12|34272.74|34272.74|34264.12|34264.12|0
1650378610000|2022-04-19 14:30:10|34265.9|34265.9|34258.04|34258.04|34265.9|34265.9|34258.04|34258.04|0
1650378620000|2022-04-19 14:30:20|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|34249.43|0
1650378630000|2022-04-19 14:30:30|34240.81|34240.81|34232.2|34232.2|34240.81|34240.81|34232.2|34232.2|0
1650378640000|2022-04-19 14:30:40|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1650378650000|2022-04-19 14:30:50|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|34232.2|0
1650378670000|2022-04-19 14:31:10|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650378680000|2022-04-19 14:31:20|34217.5|34217.5|34213.2|34213.2|34217.5|34217.5|34213.2|34213.2|0
1650378690000|2022-04-19 14:31:30|34226.12|34226.12|34217.5|34217.5|34226.12|34226.12|34217.5|34217.5|0
1650378720000|2022-04-19 14:32:00|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|0
1650378730000|2022-04-19 14:32:10|34217.5|34217.5|34221.81|34221.81|34221.81|34221.81|34217.5|34217.5|0
1650378760000|2022-04-19 14:32:40|34217.5|34217.5|34223.59|34223.59|34223.59|34223.59|34217.5|34217.5|0
1650378770000|2022-04-19 14:32:50|34227.89|34227.89|34232.2|34232.2|34232.2|34232.2|34227.89|34227.89|0
1650378780000|2022-04-19 14:33:00|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|34236.51|0
1650378790000|2022-04-19 14:33:10|34240.81|34240.81|34227.89|34227.89|34240.81|34240.81|34227.89|34227.89|0
1650378800000|2022-04-19 14:33:20|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|0
1650378810000|2022-04-19 14:33:30|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650378840000|2022-04-19 14:34:00|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|34221.81|0
1650378860000|2022-04-19 14:34:20|34226.12|34226.12|34232.2|34232.2|34232.2|34232.2|34226.12|34226.12|0
1650378870000|2022-04-19 14:34:30|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1650378890000|2022-04-19 14:34:50|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|34231.45|0
1650378900000|2022-04-19 14:35:00|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|34240.06|0
1650378930000|2022-04-19 14:35:30|34235.75|34235.75|34227.14|34227.14|34235.75|34235.75|34227.14|34227.14|0
1650378940000|2022-04-19 14:35:40|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650378950000|2022-04-19 14:35:50|34214.97|34214.97|34214.97|34214.97|34214.97|34214.97|34214.97|34214.97|0
1650378960000|2022-04-19 14:36:00|34219.28|34219.28|34227.89|34227.89|34227.89|34227.89|34219.28|34219.28|0
1650378970000|2022-04-19 14:36:10|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650378980000|2022-04-19 14:36:20|34219.28|34219.28|34217.5|34217.5|34219.28|34219.28|34217.5|34217.5|0
1650378990000|2022-04-19 14:36:30|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|0
1650379000000|2022-04-19 14:36:40|34211.42|34211.42|34211.42|34211.42|34211.42|34211.42|34211.42|34211.42|0
1650379020000|2022-04-19 14:37:00|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34207.11|34207.11|0
1650379060000|2022-04-19 14:37:40|34218.26|34218.26|34218.26|34218.26|34218.26|34218.26|34218.26|34218.26|0
1650379080000|2022-04-19 14:38:00|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|0
1650379140000|2022-04-19 14:39:00|34215.73|34215.73|34211.42|34211.42|34215.73|34215.73|34211.42|34211.42|0
1650379150000|2022-04-19 14:39:10|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|34215.73|0
1650379170000|2022-04-19 14:39:30|34211.42|34211.42|34182.03|34182.03|34211.42|34211.42|34182.03|34182.03|0
1650379180000|2022-04-19 14:39:40|34199.25|34199.25|34199.25|34199.25|34207.87|34207.87|34199.25|34199.25|0
1650379190000|2022-04-19 14:39:50|34203.56|34203.56|34199.25|34199.25|34203.56|34203.56|34199.25|34199.25|0
1650379200000|2022-04-19 14:40:00|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|34194.95|0
1650379210000|2022-04-19 14:40:10|34199.25|34199.25|34207.87|34207.87|34207.87|34207.87|34194.95|34194.95|0
1650379220000|2022-04-19 14:40:20|34209.64|34209.64|34201.03|34201.03|34209.64|34209.64|34201.03|34201.03|0
1650379230000|2022-04-19 14:40:30|34196.72|34196.72|34201.03|34201.03|34205.34|34205.34|34196.72|34196.72|0
1650379240000|2022-04-19 14:40:40|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|0
1650379270000|2022-04-19 14:41:10|34205.34|34205.34|34201.03|34201.03|34205.34|34205.34|34201.03|34201.03|0
1650379290000|2022-04-19 14:41:30|34209.64|34209.64|34211.42|34211.42|34211.42|34211.42|34209.64|34209.64|0
1650379300000|2022-04-19 14:41:40|34215.73|34215.73|34215.73|34215.73|34220.03|34220.03|34215.73|34215.73|0
1650379310000|2022-04-19 14:41:50|34211.42|34211.42|34207.11|34207.11|34211.42|34211.42|34207.11|34207.11|0
1650379330000|2022-04-19 14:42:10|34220.03|34220.03|34220.03|34220.03|34220.03|34220.03|34215.73|34215.73|0
1650379360000|2022-04-19 14:42:40|34228.65|34228.65|34232.95|34232.95|34232.95|34232.95|34228.65|34228.65|0
1650379370000|2022-04-19 14:42:50|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650379380000|2022-04-19 14:43:00|34226.87|34226.87|34231.17|34231.17|34231.17|34231.17|34226.87|34226.87|0
1650379390000|2022-04-19 14:43:10|34229.4|34229.4|34229.4|34229.4|34229.4|34229.4|34225.09|34225.09|0
1650379400000|2022-04-19 14:43:20|34220.78|34220.78|34212.17|34212.17|34220.78|34220.78|34212.17|34212.17|0
1650379410000|2022-04-19 14:43:30|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|0
1650379420000|2022-04-19 14:43:40|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|34225.09|0
1650379430000|2022-04-19 14:43:50|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|34226.87|0
1650379440000|2022-04-19 14:44:00|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|34228.65|0
1650379470000|2022-04-19 14:44:30|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|0
1650379480000|2022-04-19 14:44:40|34228.65|34228.65|34226.87|34226.87|34228.65|34228.65|34226.87|34226.87|0
1650379490000|2022-04-19 14:44:50|34222.56|34222.56|34213.95|34213.95|34222.56|34222.56|34213.95|34213.95|0
1650379500000|2022-04-19 14:45:00|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|34205.34|0
1650379510000|2022-04-19 14:45:10|34201.03|34201.03|34194.95|34194.95|34201.03|34201.03|34194.95|34194.95|0
1650379530000|2022-04-19 14:45:30|34196.72|34196.72|34201.03|34201.03|34205.34|34205.34|34196.72|34196.72|0
1650379550000|2022-04-19 14:45:50|34209.64|34209.64|34213.2|34213.2|34213.2|34213.2|34209.64|34209.64|0
1650379560000|2022-04-19 14:46:00|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|34217.5|0
1650379570000|2022-04-19 14:46:10|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|34219.28|0
1650379590000|2022-04-19 14:46:30|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1650379600000|2022-04-19 14:46:40|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|34223.59|0
1650379630000|2022-04-19 14:47:10|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|34227.89|0
1650379650000|2022-04-19 14:47:30|34226.12|34226.12|34239.04|34239.04|34239.04|34239.04|34226.12|34226.12|0
1650379660000|2022-04-19 14:47:40|34247.65|34247.65|34243.34|34243.34|34247.65|34247.65|34243.34|34243.34|0
1650379680000|2022-04-19 14:48:00|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|34234.73|0
1650379730000|2022-04-19 14:48:50|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|34232.95|0
1650379740000|2022-04-19 14:49:00|34237.26|34237.26|34237.26|34237.26|34237.26|34237.26|34237.26|34237.26|0
1650379750000|2022-04-19 14:49:10|34228.65|34228.65|34231.17|34231.17|34231.17|34231.17|34226.87|34226.87|0
1650379760000|2022-04-19 14:49:20|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650379780000|2022-04-19 14:49:40|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|0
1650379790000|2022-04-19 14:49:50|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|34248.4|0
1650379810000|2022-04-19 14:50:10|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|34244.09|0
1650379820000|2022-04-19 14:50:20|34248.4|34248.4|34244.09|34244.09|34248.4|34248.4|34239.79|34239.79|0
1650379900000|2022-04-19 14:51:40|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|34239.79|0
1650379910000|2022-04-19 14:51:50|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650379940000|2022-04-19 14:52:20|34244.09|34244.09|34239.79|34239.79|34244.09|34244.09|34239.79|34239.79|0
1650379950000|2022-04-19 14:52:30|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|34235.48|0
1650379980000|2022-04-19 14:53:00|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|34231.17|0
1650380000000|2022-04-19 14:53:20|34235.48|34235.48|34237.26|34237.26|34237.26|34237.26|34235.48|34235.48|0
1650380060000|2022-04-19 14:54:20|34232.95|34232.95|34201.03|34201.03|34232.95|34232.95|34201.03|34201.03|0
1650380070000|2022-04-19 14:54:30|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|0
1650380080000|2022-04-19 14:54:40|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|0
1650380090000|2022-04-19 14:54:50|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|0
1650380100000|2022-04-19 14:55:00|34194.95|34194.95|34193.17|34193.17|34194.95|34194.95|34184.56|34184.56|0
1650380110000|2022-04-19 14:55:10|34188.86|34188.86|34190.64|34190.64|34190.64|34190.64|34188.86|34188.86|0
1650380120000|2022-04-19 14:55:20|34199.25|34199.25|34194.95|34194.95|34199.25|34199.25|34194.95|34194.95|0
1650380140000|2022-04-19 14:55:40|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|34199.25|0
1650380150000|2022-04-19 14:55:50|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|34203.56|0
1650380170000|2022-04-19 14:56:10|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|0
1650380180000|2022-04-19 14:56:20|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|0
1650380190000|2022-04-19 14:56:30|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|0
1650380220000|2022-04-19 14:57:00|34207.87|34207.87|34203.56|34203.56|34207.87|34207.87|34203.56|34203.56|0
1650380230000|2022-04-19 14:57:10|34197.48|34197.48|34197.48|34197.48|34197.48|34197.48|34197.48|34197.48|0
1650380250000|2022-04-19 14:57:30|34201.78|34201.78|34206.09|34206.09|34206.09|34206.09|34201.78|34201.78|0
1650380260000|2022-04-19 14:57:40|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|34207.87|0
1650380280000|2022-04-19 14:58:00|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|34212.17|0
1650380310000|2022-04-19 14:58:30|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|34216.48|0
1650380340000|2022-04-19 14:59:00|34206.09|34206.09|34207.87|34207.87|34207.87|34207.87|34206.09|34206.09|0
1650380350000|2022-04-19 14:59:10|34203.56|34203.56|34194.95|34194.95|34203.56|34203.56|34194.95|34194.95|0
1650380370000|2022-04-19 14:59:30|34191.39|34191.39|34193.17|34193.17|34193.17|34193.17|34191.39|34191.39|0
1650380380000|2022-04-19 14:59:40|34184.56|34184.56|34184.56|34184.56|34184.56|34184.56|34184.56|34184.56|0
1650380400000|2022-04-19 15:00:00|34180.25|34180.25|34180.25|34180.25|34180.25|34180.25|34180.25|34180.25|0
1650380420000|2022-04-19 15:00:20|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|0
1650380440000|2022-04-19 15:00:40|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|0
1650380460000|2022-04-19 15:01:00|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|0
1650380470000|2022-04-19 15:01:10|34163.02|34163.02|34163.02|34163.02|34163.02|34163.02|34163.02|34163.02|0
1650380480000|2022-04-19 15:01:20|34158.72|34158.72|34150.1|34150.1|34158.72|34158.72|34148.33|34148.33|0
1650380490000|2022-04-19 15:01:30|34158.72|34158.72|34158.72|34158.72|34158.72|34158.72|34158.72|34158.72|0
1650380500000|2022-04-19 15:01:40|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|34167.33|0
1650380510000|2022-04-19 15:01:50|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|0
1650380530000|2022-04-19 15:02:10|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|0
1650380590000|2022-04-19 15:03:10|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|0
1650380620000|2022-04-19 15:03:40|34177.72|34177.72|34171.64|34171.64|34177.72|34177.72|34171.64|34171.64|0
1650380630000|2022-04-19 15:03:50|34167.33|34167.33|34171.64|34171.64|34171.64|34171.64|34167.33|34167.33|0
1650380640000|2022-04-19 15:04:00|34175.94|34175.94|34177.72|34177.72|34177.72|34177.72|34175.94|34175.94|0
1650380660000|2022-04-19 15:04:20|34182.03|34182.03|34183.8|34183.8|34183.8|34183.8|34182.03|34182.03|0
1650380690000|2022-04-19 15:04:50|34196.72|34196.72|34192.42|34192.42|34196.72|34196.72|34192.42|34192.42|0
1650380720000|2022-04-19 15:05:20|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|34188.11|0
1650380750000|2022-04-19 15:05:50|34192.42|34192.42|34188.11|34188.11|34192.42|34192.42|34188.11|34188.11|0
1650380760000|2022-04-19 15:06:00|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|0
1650380770000|2022-04-19 15:06:10|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|0
1650380780000|2022-04-19 15:06:20|34189.89|34189.89|34189.89|34189.89|34189.89|34189.89|34189.89|34189.89|0
1650380800000|2022-04-19 15:06:40|34181.27|34181.27|34172.66|34172.66|34181.27|34181.27|34172.66|34172.66|0
1650380830000|2022-04-19 15:07:10|34185.58|34185.58|34185.58|34185.58|34185.58|34185.58|34185.58|34185.58|0
1650380850000|2022-04-19 15:07:30|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|34194.19|0
1650380860000|2022-04-19 15:07:40|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|0
1650380870000|2022-04-19 15:07:50|34195.97|34195.97|34195.97|34195.97|34195.97|34195.97|34195.97|34195.97|0
1650380890000|2022-04-19 15:08:10|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|0
1650380900000|2022-04-19 15:08:20|34204.58|34204.58|34204.58|34204.58|34204.58|34204.58|34204.58|34204.58|0
1650380930000|2022-04-19 15:08:50|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|34200.28|0
1650380940000|2022-04-19 15:09:00|34191.66|34191.66|34200.28|34200.28|34200.28|34200.28|34191.66|34191.66|0
1650380970000|2022-04-19 15:09:30|34195.97|34195.97|34187.36|34187.36|34195.97|34195.97|34187.36|34187.36|0
1650381000000|2022-04-19 15:10:00|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|0
1650381030000|2022-04-19 15:10:30|34193.44|34193.44|34193.44|34193.44|34193.44|34193.44|34193.44|34193.44|0
1650381050000|2022-04-19 15:10:50|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|0
1650381070000|2022-04-19 15:11:10|34193.44|34193.44|34183.05|34183.05|34193.44|34193.44|34183.05|34183.05|0
1650381100000|2022-04-19 15:11:40|34187.36|34187.36|34187.36|34187.36|34187.36|34187.36|34187.36|34187.36|0
1650381120000|2022-04-19 15:12:00|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|34191.66|0
1650381150000|2022-04-19 15:12:30|34195.97|34195.97|34199.53|34199.53|34200.28|34200.28|34195.97|34195.97|0
1650381160000|2022-04-19 15:12:40|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|0
1650381180000|2022-04-19 15:13:00|34202.05|34202.05|34197.75|34197.75|34202.05|34202.05|34197.75|34197.75|0
1650381190000|2022-04-19 15:13:10|34202.05|34202.05|34195.97|34195.97|34202.05|34202.05|34195.97|34195.97|0
1650381230000|2022-04-19 15:13:50|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|34197.75|0
1650381240000|2022-04-19 15:14:00|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|0
1650381250000|2022-04-19 15:14:10|34197.75|34197.75|34193.44|34193.44|34197.75|34197.75|34193.44|34193.44|0
1650381260000|2022-04-19 15:14:20|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|34189.14|0
1650381270000|2022-04-19 15:14:30|34184.83|34184.83|34189.14|34189.14|34189.14|34189.14|34184.83|34184.83|0
1650381280000|2022-04-19 15:14:40|34187.36|34187.36|34183.05|34183.05|34187.36|34187.36|34183.05|34183.05|0
1650381320000|2022-04-19 15:15:20|34187.36|34187.36|34193.44|34193.44|34193.44|34193.44|34187.36|34187.36|0
1650381330000|2022-04-19 15:15:30|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|34202.05|0
1650381350000|2022-04-19 15:15:50|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|0
1650381360000|2022-04-19 15:16:00|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|34210.67|0
1650381370000|2022-04-19 15:16:10|34214.97|34214.97|34195.97|34195.97|34214.97|34214.97|34195.97|34195.97|0
1650381400000|2022-04-19 15:16:40|34200.28|34200.28|34204.58|34204.58|34204.58|34204.58|34200.28|34200.28|0
1650381440000|2022-04-19 15:17:20|34200.28|34200.28|34204.58|34204.58|34204.58|34204.58|34200.28|34200.28|0
1650381460000|2022-04-19 15:17:40|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|34206.36|0
1650381490000|2022-04-19 15:18:10|34204.58|34204.58|34211.42|34211.42|34213.2|34213.2|34204.58|34204.58|0
1650381500000|2022-04-19 15:18:20|34213.2|34213.2|34211.42|34211.42|34213.2|34213.2|34211.42|34211.42|0
1650381510000|2022-04-19 15:18:30|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|34209.64|0
1650381530000|2022-04-19 15:18:50|34205.34|34205.34|34196.72|34196.72|34205.34|34205.34|34196.72|34196.72|0
1650381540000|2022-04-19 15:19:00|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|34201.03|0
1650381550000|2022-04-19 15:19:10|34205.34|34205.34|34207.11|34207.11|34207.11|34207.11|34205.34|34205.34|0
1650381560000|2022-04-19 15:19:20|34202.81|34202.81|34201.03|34201.03|34202.81|34202.81|34201.03|34201.03|0
1650381580000|2022-04-19 15:19:40|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|34196.72|0
1650381600000|2022-04-19 15:20:00|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|34192.42|0
1650381620000|2022-04-19 15:20:20|34188.11|34188.11|34183.8|34183.8|34188.11|34188.11|34183.8|34183.8|0
1650381640000|2022-04-19 15:20:40|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|34182.03|0
1650381650000|2022-04-19 15:20:50|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|34177.72|0
1650381660000|2022-04-19 15:21:00|34182.03|34182.03|34169.11|34169.11|34182.03|34182.03|34169.11|34169.11|0
1650381670000|2022-04-19 15:21:10|34167.33|34167.33|34163.02|34163.02|34167.33|34167.33|34163.02|34163.02|0
1650381680000|2022-04-19 15:21:20|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|0
1650381690000|2022-04-19 15:21:30|34164.8|34164.8|34169.11|34169.11|34169.11|34169.11|34164.8|34164.8|0
1650381700000|2022-04-19 15:21:40|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|0
1650381730000|2022-04-19 15:22:10|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|0
1650381750000|2022-04-19 15:22:30|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|0
1650381760000|2022-04-19 15:22:40|34160.49|34160.49|34160.49|34160.49|34160.49|34160.49|34160.49|34160.49|0
1650381770000|2022-04-19 15:22:50|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|0
1650381780000|2022-04-19 15:23:00|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|34173.41|0
1650381790000|2022-04-19 15:23:10|34164.8|34164.8|34166.58|34166.58|34166.58|34166.58|34164.8|34164.8|0
1650381800000|2022-04-19 15:23:20|34164.8|34164.8|34166.58|34166.58|34166.58|34166.58|34164.8|34164.8|0
1650381810000|2022-04-19 15:23:30|34157.96|34157.96|34162.27|34162.27|34162.27|34162.27|34157.96|34157.96|0
1650381820000|2022-04-19 15:23:40|34166.58|34166.58|34166.58|34166.58|34170.88|34170.88|34166.58|34166.58|0
1650381830000|2022-04-19 15:23:50|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|0
1650381840000|2022-04-19 15:24:00|34169.11|34169.11|34170.88|34170.88|34170.88|34170.88|34169.11|34169.11|0
1650381850000|2022-04-19 15:24:10|34172.66|34172.66|34172.66|34172.66|34172.66|34172.66|34172.66|34172.66|0
1650381870000|2022-04-19 15:24:30|34176.97|34176.97|34172.66|34172.66|34176.97|34176.97|34172.66|34172.66|0
1650381890000|2022-04-19 15:24:50|34168.35|34168.35|34168.35|34168.35|34168.35|34168.35|34168.35|34168.35|0
1650381900000|2022-04-19 15:25:00|34172.66|34172.66|34168.35|34168.35|34172.66|34172.66|34168.35|34168.35|0
1650381910000|2022-04-19 15:25:10|34176.97|34176.97|34169.11|34169.11|34176.97|34176.97|34169.11|34169.11|0
1650381920000|2022-04-19 15:25:20|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|34170.88|0
1650381930000|2022-04-19 15:25:30|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34170.88|34170.88|0
1650381940000|2022-04-19 15:25:40|34179.5|34179.5|34183.8|34183.8|34183.8|34183.8|34179.5|34179.5|0
1650381950000|2022-04-19 15:25:50|34179.5|34179.5|34176.97|34176.97|34181.27|34181.27|34176.97|34176.97|0
1650381960000|2022-04-19 15:26:00|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|34181.27|0
1650381970000|2022-04-19 15:26:10|34179.5|34179.5|34183.8|34183.8|34183.8|34183.8|34179.5|34179.5|0
1650381990000|2022-04-19 15:26:30|34182.03|34182.03|34169.11|34169.11|34182.03|34182.03|34169.11|34169.11|0
1650382000000|2022-04-19 15:26:40|34170.88|34170.88|34179.5|34179.5|34179.5|34179.5|34170.88|34170.88|0
1650382010000|2022-04-19 15:26:50|34181.27|34181.27|34176.97|34176.97|34181.27|34181.27|34176.97|34176.97|0
1650382020000|2022-04-19 15:27:00|34181.27|34181.27|34168.35|34168.35|34181.27|34181.27|34168.35|34168.35|0
1650382030000|2022-04-19 15:27:10|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|34166.58|0
1650382040000|2022-04-19 15:27:20|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|34175.19|0
1650382060000|2022-04-19 15:27:40|34176.97|34176.97|34176.97|34176.97|34176.97|34176.97|34176.97|34176.97|0
1650382070000|2022-04-19 15:27:50|34178.75|34178.75|34176.97|34176.97|34178.75|34178.75|34176.97|34176.97|0
1650382080000|2022-04-19 15:28:00|34172.66|34172.66|34162.27|34162.27|34174.44|34174.44|34162.27|34162.27|0
1650382090000|2022-04-19 15:28:10|34170.88|34170.88|34157.96|34157.96|34170.88|34170.88|34157.96|34157.96|0
1650382100000|2022-04-19 15:28:20|34156.19|34156.19|34162.27|34162.27|34162.27|34162.27|34153.66|34153.66|0
1650382120000|2022-04-19 15:28:40|34164.05|34164.05|34159.74|34159.74|34164.05|34164.05|34159.74|34159.74|0
1650382130000|2022-04-19 15:28:50|34164.05|34164.05|34164.05|34164.05|34168.35|34168.35|34164.05|34164.05|0
1650382140000|2022-04-19 15:29:00|34168.35|34168.35|34166.58|34166.58|34170.13|34170.13|34166.58|34166.58|0
1650382150000|2022-04-19 15:29:10|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|34164.8|0
1650382160000|2022-04-19 15:29:20|34160.49|34160.49|34166.58|34166.58|34166.58|34166.58|34160.49|34160.49|0
1650382170000|2022-04-19 15:29:30|34162.27|34162.27|34170.88|34170.88|34170.88|34170.88|34162.27|34162.27|0
1650382180000|2022-04-19 15:29:40|34166.58|34166.58|34178.75|34178.75|34178.75|34178.75|34166.58|34166.58|0
1650382190000|2022-04-19 15:29:50|34174.44|34174.44|34157.96|34157.96|34174.44|34174.44|34157.96|34157.96|0
1650438900000|2022-04-20 07:15:00|34233.02|34233.02|34222.63|34222.63|34233.02|34233.02|34222.63|34222.63|0
1650438910000|2022-04-20 07:15:10|34231.24|34231.24|34226.94|34226.94|34231.24|34231.24|34226.94|34226.94|0
1650438930000|2022-04-20 07:15:30|34231.24|34231.24|34222.63|34222.63|34231.24|34231.24|34222.63|34222.63|0
1650438940000|2022-04-20 07:15:40|34226.18|34226.18|34227.96|34227.96|34227.96|34227.96|34226.18|34226.18|0
1650438950000|2022-04-20 07:15:50|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|34232.27|0
1650438960000|2022-04-20 07:16:00|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|34223.65|0
1650438970000|2022-04-20 07:16:10|34221.88|34221.88|34209.71|34209.71|34221.88|34221.88|34209.71|34209.71|0
1650438980000|2022-04-20 07:16:20|34211.49|34211.49|34211.49|34211.49|34211.49|34211.49|34211.49|34211.49|0
1650438990000|2022-04-20 07:16:30|34209.71|34209.71|34214.77|34214.77|34214.77|34214.77|34209.71|34209.71|0
1650439000000|2022-04-20 07:16:40|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|34210.46|0
1650439020000|2022-04-20 07:17:00|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|0
1650439030000|2022-04-20 07:17:10|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|0
1650439040000|2022-04-20 07:17:20|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|34215.79|0
1650439050000|2022-04-20 07:17:30|34211.49|34211.49|34182.85|34182.85|34211.49|34211.49|34182.85|34182.85|0
1650439060000|2022-04-20 07:17:40|34191.46|34191.46|34191.46|34191.46|34191.46|34191.46|34191.46|34191.46|0
1650439070000|2022-04-20 07:17:50|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|34187.15|0
1650439090000|2022-04-20 07:18:10|34195.76|34195.76|34195.76|34195.76|34197.54|34197.54|34195.76|34195.76|0
1650439100000|2022-04-20 07:18:20|34193.99|34193.99|34193.99|34193.99|34193.99|34193.99|34193.99|34193.99|0
1650439120000|2022-04-20 07:18:40|34195.76|34195.76|34204.38|34204.38|34204.38|34204.38|34195.76|34195.76|0
1650439130000|2022-04-20 07:18:50|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|34212.99|0
1650439140000|2022-04-20 07:19:00|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|34217.3|0
1650439150000|2022-04-20 07:19:10|34212.99|34212.99|34217.3|34217.3|34217.3|34217.3|34212.99|34212.99|0
1650439160000|2022-04-20 07:19:20|34243.14|34243.14|34252.02|34252.02|34252.02|34252.02|34243.14|34243.14|0
1650439190000|2022-04-20 07:19:50|34243.41|34243.41|34234.8|34234.8|34243.41|34243.41|34234.8|34234.8|0
1650439200000|2022-04-20 07:20:00|34224.41|34224.41|34220.1|34220.1|34224.41|34224.41|34220.1|34220.1|0
1650439210000|2022-04-20 07:20:10|34224.41|34224.41|34233.02|34233.02|34233.02|34233.02|34224.41|34224.41|0
1650439220000|2022-04-20 07:20:20|34254.55|34254.55|34258.86|34258.86|34263.16|34263.16|34254.55|34254.55|0
1650439230000|2022-04-20 07:20:30|34262.41|34262.41|34262.41|34262.41|34262.41|34262.41|34252.02|34252.02|0
1650439250000|2022-04-20 07:20:50|34266.72|34266.72|34288.25|34288.25|34288.25|34288.25|34266.72|34266.72|0
1650439260000|2022-04-20 07:21:00|34285.72|34285.72|34285.72|34285.72|34285.72|34285.72|34285.72|34285.72|0
1650439270000|2022-04-20 07:21:10|34281.42|34281.42|34290.03|34290.03|34290.03|34290.03|34281.42|34281.42|0
1650439290000|2022-04-20 07:21:30|34298.64|34298.64|34298.64|34298.64|34298.64|34298.64|34298.64|34298.64|0
1650439310000|2022-04-20 07:21:50|34311.56|34311.56|34315.87|34315.87|34315.87|34315.87|34311.56|34311.56|0
1650439320000|2022-04-20 07:22:00|34314.09|34314.09|34305.48|34305.48|34314.09|34314.09|34305.48|34305.48|0
1650439330000|2022-04-20 07:22:10|34307.25|34307.25|34307.25|34307.25|34307.25|34307.25|34307.25|34307.25|0
1650439340000|2022-04-20 07:22:20|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|0
1650439350000|2022-04-20 07:22:30|34327.01|34327.01|34331.32|34331.32|34331.32|34331.32|34327.01|34327.01|0
1650439370000|2022-04-20 07:22:50|34335.62|34335.62|34335.62|34335.62|34339.93|34339.93|34335.62|34335.62|0
1650439380000|2022-04-20 07:23:00|34327.01|34327.01|34308.01|34308.01|34327.01|34327.01|34308.01|34308.01|0
1650439390000|2022-04-20 07:23:10|34306.23|34306.23|34287.23|34287.23|34306.23|34306.23|34287.23|34287.23|0
1650439400000|2022-04-20 07:23:20|34308.01|34308.01|34322.7|34322.7|34322.7|34322.7|34308.01|34308.01|0
1650439410000|2022-04-20 07:23:30|34327.01|34327.01|34331.32|34331.32|34331.32|34331.32|34327.01|34327.01|0
1650439420000|2022-04-20 07:23:40|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|34339.93|0
1650439440000|2022-04-20 07:24:00|34343.48|34343.48|34339.18|34339.18|34343.48|34343.48|34339.18|34339.18|0
1650439450000|2022-04-20 07:24:10|34347.79|34347.79|34371.1|34371.1|34371.1|34371.1|34347.79|34347.79|0
1650439460000|2022-04-20 07:24:20|34366.79|34366.79|34366.79|34366.79|34366.79|34366.79|34366.79|34366.79|0
1650439470000|2022-04-20 07:24:30|34360.71|34360.71|34350.32|34350.32|34360.71|34360.71|34350.32|34350.32|0
1650439480000|2022-04-20 07:24:40|34352.1|34352.1|34352.1|34352.1|34352.1|34352.1|34352.1|34352.1|0
1650439490000|2022-04-20 07:24:50|34335.62|34335.62|34335.62|34335.62|34335.62|34335.62|34335.62|34335.62|0
1650439500000|2022-04-20 07:25:00|34337.4|34337.4|34333.09|34333.09|34337.4|34337.4|34333.09|34333.09|0
1650439520000|2022-04-20 07:25:20|34337.4|34337.4|34358.93|34358.93|34358.93|34358.93|34337.4|34337.4|0
1650439530000|2022-04-20 07:25:30|34371.85|34371.85|34375.41|34375.41|34375.41|34375.41|34371.85|34371.85|0
1650439540000|2022-04-20 07:25:40|34366.79|34366.79|34350.32|34350.32|34366.79|34366.79|34350.32|34350.32|0
1650439550000|2022-04-20 07:25:50|34358.93|34358.93|34358.93|34358.93|34358.93|34358.93|34358.93|34358.93|0
1650439570000|2022-04-20 07:26:10|34363.24|34363.24|34363.24|34363.24|34363.24|34363.24|34363.24|34363.24|0
1650439580000|2022-04-20 07:26:20|34358.93|34358.93|34344.24|34344.24|34358.93|34358.93|34344.24|34344.24|0
1650439600000|2022-04-20 07:26:40|34346.01|34346.01|34346.01|34346.01|34346.01|34346.01|34346.01|34346.01|0
1650439630000|2022-04-20 07:27:10|34354.63|34354.63|34348.54|34348.54|34354.63|34354.63|34348.54|34348.54|0
1650439640000|2022-04-20 07:27:20|34352.85|34352.85|34352.85|34352.85|34352.85|34352.85|34352.85|34352.85|0
1650439650000|2022-04-20 07:27:30|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|0
1650439670000|2022-04-20 07:27:50|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|34374.38|0
1650439680000|2022-04-20 07:28:00|34377.94|34377.94|34386.55|34386.55|34386.55|34386.55|34377.94|34377.94|0
1650439690000|2022-04-20 07:28:10|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|0
1650439700000|2022-04-20 07:28:20|34399.47|34399.47|34397.69|34397.69|34401.24|34401.24|34397.69|34397.69|0
1650439720000|2022-04-20 07:28:40|34384.77|34384.77|34380.46|34380.46|34384.77|34384.77|34380.46|34380.46|0
1650439730000|2022-04-20 07:28:50|34382.24|34382.24|34395.16|34395.16|34395.16|34395.16|34382.24|34382.24|0
1650439740000|2022-04-20 07:29:00|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|34401.24|0
1650439750000|2022-04-20 07:29:10|34392.63|34392.63|34392.63|34392.63|34392.63|34392.63|34392.63|34392.63|0
1650439760000|2022-04-20 07:29:20|34390.85|34390.85|34389.08|34389.08|34390.85|34390.85|34389.08|34389.08|0
1650439790000|2022-04-20 07:29:50|34387.3|34387.3|34387.3|34387.3|34387.3|34387.3|34387.3|34387.3|0
1650439800000|2022-04-20 07:30:00|34385.52|34385.52|34378.69|34378.69|34385.52|34385.52|34372.6|34372.6|0
1650439830000|2022-04-20 07:30:30|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|0
1650439840000|2022-04-20 07:30:40|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|34357.91|34357.91|0
1650439850000|2022-04-20 07:30:50|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|0
1650439860000|2022-04-20 07:31:00|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|0
1650439880000|2022-04-20 07:31:20|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650439890000|2022-04-20 07:31:30|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650439900000|2022-04-20 07:31:40|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650439920000|2022-04-20 07:32:00|34398.44|34398.44|34398.44|34398.44|34402.75|34402.75|34398.44|34398.44|0
1650439940000|2022-04-20 07:32:20|34402.75|34402.75|34408.83|34408.83|34408.83|34408.83|34402.75|34402.75|0
1650439950000|2022-04-20 07:32:30|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650439960000|2022-04-20 07:32:40|34413.14|34413.14|34417.45|34417.45|34417.45|34417.45|34413.14|34413.14|0
1650439990000|2022-04-20 07:33:10|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|0
1650440000000|2022-04-20 07:33:20|34405.28|34405.28|34392.36|34392.36|34405.28|34405.28|34392.36|34392.36|0
1650440020000|2022-04-20 07:33:40|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650440080000|2022-04-20 07:34:40|34392.36|34392.36|34388.05|34388.05|34392.36|34392.36|34388.05|34388.05|0
1650440090000|2022-04-20 07:34:50|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|0
1650440100000|2022-04-20 07:35:00|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650440120000|2022-04-20 07:35:20|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650440130000|2022-04-20 07:35:30|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650440140000|2022-04-20 07:35:40|34397.69|34397.69|34397.69|34397.69|34397.69|34397.69|34397.69|34397.69|0
1650440160000|2022-04-20 07:36:00|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650440170000|2022-04-20 07:36:10|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650440180000|2022-04-20 07:36:20|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650440190000|2022-04-20 07:36:30|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|0
1650440210000|2022-04-20 07:36:50|34397.69|34397.69|34399.47|34399.47|34403.77|34403.77|34397.69|34397.69|0
1650440240000|2022-04-20 07:37:20|34397.69|34397.69|34399.47|34399.47|34399.47|34399.47|34397.69|34397.69|0
1650440250000|2022-04-20 07:37:30|34397.69|34397.69|34384.77|34384.77|34397.69|34397.69|34384.77|34384.77|0
1650440280000|2022-04-20 07:38:00|34376.16|34376.16|34376.16|34376.16|34376.16|34376.16|34376.16|34376.16|0
1650440290000|2022-04-20 07:38:10|34374.38|34374.38|34370.07|34370.07|34374.38|34374.38|34370.07|34370.07|0
1650440320000|2022-04-20 07:38:40|34382.99|34382.99|34381.22|34381.22|34382.99|34382.99|34381.22|34381.22|0
1650440330000|2022-04-20 07:38:50|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650440340000|2022-04-20 07:39:00|34395.91|34395.91|34392.36|34392.36|34400.22|34400.22|34392.36|34392.36|0
1650440360000|2022-04-20 07:39:20|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|0
1650440380000|2022-04-20 07:39:40|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650440390000|2022-04-20 07:39:50|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|0
1650440400000|2022-04-20 07:40:00|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650440410000|2022-04-20 07:40:10|34396.67|34396.67|34402.75|34402.75|34402.75|34402.75|34396.67|34396.67|0
1650440420000|2022-04-20 07:40:20|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650440470000|2022-04-20 07:41:10|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650440480000|2022-04-20 07:41:20|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650440490000|2022-04-20 07:41:30|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650440520000|2022-04-20 07:42:00|34411.36|34411.36|34407.06|34407.06|34411.36|34411.36|34407.06|34407.06|0
1650440560000|2022-04-20 07:42:40|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650440570000|2022-04-20 07:42:50|34424.28|34424.28|34436.45|34436.45|34436.45|34436.45|34424.28|34424.28|0
1650440580000|2022-04-20 07:43:00|34438.23|34438.23|34438.23|34438.23|34438.23|34438.23|34438.23|34438.23|0
1650440590000|2022-04-20 07:43:10|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|0
1650440600000|2022-04-20 07:43:20|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|0
1650440610000|2022-04-20 07:43:30|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|0
1650440630000|2022-04-20 07:43:50|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|0
1650440640000|2022-04-20 07:44:00|34426.06|34426.06|34421.75|34421.75|34426.06|34426.06|34421.75|34421.75|0
1650440660000|2022-04-20 07:44:20|34430.36|34430.36|34426.06|34426.06|34430.36|34430.36|34426.06|34426.06|0
1650440680000|2022-04-20 07:44:40|34430.36|34430.36|34434.67|34434.67|34434.67|34434.67|34430.36|34430.36|0
1650440690000|2022-04-20 07:44:50|34438.98|34438.98|34447.59|34447.59|34451.9|34451.9|34438.98|34438.98|0
1650440700000|2022-04-20 07:45:00|34451.9|34451.9|34466.59|34466.59|34466.59|34466.59|34451.9|34451.9|0
1650440710000|2022-04-20 07:45:10|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|34470.15|0
1650440720000|2022-04-20 07:45:20|34461.54|34461.54|34461.54|34461.54|34461.54|34461.54|34461.54|34461.54|0
1650440750000|2022-04-20 07:45:50|34459.01|34459.01|34454.7|34454.7|34459.01|34459.01|34454.7|34454.7|0
1650440780000|2022-04-20 07:46:20|34459.01|34459.01|34465.09|34465.09|34465.09|34465.09|34459.01|34459.01|0
1650440790000|2022-04-20 07:46:30|34460.78|34460.78|34460.78|34460.78|34460.78|34460.78|34460.78|34460.78|0
1650440810000|2022-04-20 07:46:50|34462.56|34462.56|34471.17|34471.17|34471.17|34471.17|34462.56|34462.56|0
1650440820000|2022-04-20 07:47:00|34475.48|34475.48|34477.26|34477.26|34477.26|34477.26|34475.48|34475.48|0
1650440840000|2022-04-20 07:47:20|34472.95|34472.95|34490.18|34490.18|34490.18|34490.18|34472.95|34472.95|0
1650440850000|2022-04-20 07:47:30|34494.48|34494.48|34496.26|34496.26|34496.26|34496.26|34492.71|34492.71|0
1650440860000|2022-04-20 07:47:40|34500.57|34500.57|34500.57|34500.57|34500.57|34500.57|34500.57|34500.57|0
1650440870000|2022-04-20 07:47:50|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|0
1650440880000|2022-04-20 07:48:00|34491.95|34491.95|34490.18|34490.18|34491.95|34491.95|34490.18|34490.18|0
1650440890000|2022-04-20 07:48:10|34493.73|34493.73|34504.12|34504.12|34504.12|34504.12|34493.73|34493.73|0
1650440900000|2022-04-20 07:48:20|34512.73|34512.73|34508.43|34508.43|34512.73|34512.73|34508.43|34508.43|0
1650440920000|2022-04-20 07:48:40|34504.12|34504.12|34502.34|34502.34|34504.12|34504.12|34502.34|34502.34|0
1650440930000|2022-04-20 07:48:50|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|0
1650440940000|2022-04-20 07:49:00|34515.26|34515.26|34523.12|34523.12|34523.12|34523.12|34515.26|34515.26|0
1650440950000|2022-04-20 07:49:10|34499.81|34499.81|34504.12|34504.12|34504.12|34504.12|34499.81|34499.81|0
1650440960000|2022-04-20 07:49:20|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|0
1650440970000|2022-04-20 07:49:30|34499.81|34499.81|34501.59|34501.59|34501.59|34501.59|34499.81|34499.81|0
1650440980000|2022-04-20 07:49:40|34499.81|34499.81|34499.81|34499.81|34499.81|34499.81|34499.81|34499.81|0
1650440990000|2022-04-20 07:49:50|34504.12|34504.12|34504.12|34504.12|34504.12|34504.12|34504.12|34504.12|0
1650441000000|2022-04-20 07:50:00|34512.73|34512.73|34514.51|34514.51|34514.51|34514.51|34512.73|34512.73|0
1650441020000|2022-04-20 07:50:20|34510.2|34510.2|34510.2|34510.2|34510.2|34510.2|34510.2|34510.2|0
1650441030000|2022-04-20 07:50:30|34514.51|34514.51|34505.9|34505.9|34514.51|34514.51|34505.9|34505.9|0
1650441040000|2022-04-20 07:50:40|34501.59|34501.59|34491.2|34491.2|34501.59|34501.59|34491.2|34491.2|0
1650441050000|2022-04-20 07:50:50|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|0
1650441060000|2022-04-20 07:51:00|34492.98|34492.98|34480.06|34480.06|34492.98|34492.98|34480.06|34480.06|0
1650441070000|2022-04-20 07:51:10|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|0
1650441080000|2022-04-20 07:51:20|34480.81|34480.81|34476.51|34476.51|34480.81|34480.81|34476.51|34476.51|0
1650441100000|2022-04-20 07:51:40|34480.81|34480.81|34474.73|34474.73|34485.12|34485.12|34474.73|34474.73|0
1650441110000|2022-04-20 07:51:50|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|0
1650441120000|2022-04-20 07:52:00|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|0
1650441130000|2022-04-20 07:52:10|34473.98|34473.98|34470.42|34470.42|34473.98|34473.98|34470.42|34470.42|0
1650441150000|2022-04-20 07:52:30|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|0
1650441170000|2022-04-20 07:52:50|34460.03|34460.03|34460.03|34460.03|34460.03|34460.03|34460.03|34460.03|0
1650441190000|2022-04-20 07:53:10|34451.42|34451.42|34451.42|34451.42|34451.42|34451.42|34451.42|34451.42|0
1650441220000|2022-04-20 07:53:40|34442.81|34442.81|34451.42|34451.42|34451.42|34451.42|34442.81|34442.81|0
1650441250000|2022-04-20 07:54:10|34439.25|34439.25|34437.47|34437.47|34439.25|34439.25|34437.47|34437.47|0
1650441280000|2022-04-20 07:54:40|34428.86|34428.86|34428.86|34428.86|34428.86|34428.86|34428.86|34428.86|0
1650441300000|2022-04-20 07:55:00|34441.78|34441.78|34437.47|34437.47|34441.78|34441.78|34437.47|34437.47|0
1650441330000|2022-04-20 07:55:30|34433.17|34433.17|34431.39|34431.39|34437.47|34437.47|34431.39|34431.39|0
1650441340000|2022-04-20 07:55:40|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|0
1650441400000|2022-04-20 07:56:40|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|0
1650441410000|2022-04-20 07:56:50|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|0
1650441420000|2022-04-20 07:57:00|34436.45|34436.45|34436.45|34436.45|34436.45|34436.45|34434.67|34434.67|0
1650441460000|2022-04-20 07:57:40|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|34432.14|0
1650441470000|2022-04-20 07:57:50|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|0
1650441480000|2022-04-20 07:58:00|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|0
1650441490000|2022-04-20 07:58:10|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|34430.36|0
1650441500000|2022-04-20 07:58:20|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|0
1650441510000|2022-04-20 07:58:30|34426.06|34426.06|34424.28|34424.28|34426.06|34426.06|34424.28|34424.28|0
1650441520000|2022-04-20 07:58:40|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|0
1650441530000|2022-04-20 07:58:50|34418.2|34418.2|34413.89|34413.89|34418.2|34418.2|34413.89|34413.89|0
1650441540000|2022-04-20 07:59:00|34415.67|34415.67|34417.45|34417.45|34417.45|34417.45|34415.67|34415.67|0
1650441570000|2022-04-20 07:59:30|34426.06|34426.06|34421.75|34421.75|34426.06|34426.06|34421.75|34421.75|0
1650441590000|2022-04-20 07:59:50|34430.36|34430.36|34434.67|34434.67|34434.67|34434.67|34430.36|34430.36|0
1650441600000|2022-04-20 08:00:00|34438.98|34438.98|34430.36|34430.36|34438.98|34438.98|34430.36|34430.36|0
1650441610000|2022-04-20 08:00:10|34438.98|34438.98|34443.28|34443.28|34443.28|34443.28|34438.98|34438.98|0
1650441640000|2022-04-20 08:00:40|34438.98|34438.98|34443.28|34443.28|34443.28|34443.28|34438.98|34438.98|0
1650441660000|2022-04-20 08:01:00|34456.2|34456.2|34456.2|34456.2|34456.2|34456.2|34456.2|34456.2|0
1650441670000|2022-04-20 08:01:10|34443.28|34443.28|34434.67|34434.67|34443.28|34443.28|34434.67|34434.67|0
1650441680000|2022-04-20 08:01:20|34443.28|34443.28|34451.9|34451.9|34451.9|34451.9|34443.28|34443.28|0
1650441690000|2022-04-20 08:01:30|34447.59|34447.59|34449.37|34449.37|34449.37|34449.37|34447.59|34447.59|0
1650441700000|2022-04-20 08:01:40|34453.67|34453.67|34453.67|34453.67|34453.67|34453.67|34453.67|34453.67|0
1650441730000|2022-04-20 08:02:10|34449.37|34449.37|34449.37|34449.37|34449.37|34449.37|34449.37|34449.37|0
1650441750000|2022-04-20 08:02:30|34453.67|34453.67|34464.06|34464.06|34464.06|34464.06|34453.67|34453.67|0
1650441760000|2022-04-20 08:02:40|34459.76|34459.76|34468.37|34468.37|34468.37|34468.37|34459.76|34459.76|0
1650441770000|2022-04-20 08:02:50|34464.06|34464.06|34456.2|34456.2|34464.06|34464.06|34456.2|34456.2|0
1650441780000|2022-04-20 08:03:00|34460.51|34460.51|34468.37|34468.37|34468.37|34468.37|34460.51|34460.51|0
1650441790000|2022-04-20 08:03:10|34466.59|34466.59|34466.59|34466.59|34466.59|34466.59|34466.59|34466.59|0
1650441810000|2022-04-20 08:03:30|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|0
1650441820000|2022-04-20 08:03:40|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|0
1650441840000|2022-04-20 08:04:00|34479.51|34479.51|34483.07|34483.07|34483.07|34483.07|34479.51|34479.51|0
1650441850000|2022-04-20 08:04:10|34491.68|34491.68|34495.24|34495.24|34495.24|34495.24|34491.68|34491.68|0
1650441860000|2022-04-20 08:04:20|34490.93|34490.93|34490.93|34490.93|34490.93|34490.93|34490.93|34490.93|0
1650441870000|2022-04-20 08:04:30|34499.54|34499.54|34499.54|34499.54|34499.54|34499.54|34499.54|34499.54|0
1650441880000|2022-04-20 08:04:40|34495.24|34495.24|34490.93|34490.93|34495.24|34495.24|34490.93|34490.93|0
1650441900000|2022-04-20 08:05:00|34486.62|34486.62|34478.76|34478.76|34486.62|34486.62|34478.76|34478.76|0
1650441910000|2022-04-20 08:05:10|34483.07|34483.07|34483.07|34483.07|34483.07|34483.07|34483.07|34483.07|0
1650441920000|2022-04-20 08:05:20|34484.84|34484.84|34489.15|34489.15|34489.15|34489.15|34484.84|34484.84|0
1650441930000|2022-04-20 08:05:30|34493.46|34493.46|34486.62|34486.62|34495.24|34495.24|34486.62|34486.62|0
1650441950000|2022-04-20 08:05:50|34488.4|34488.4|34488.4|34488.4|34488.4|34488.4|34488.4|34488.4|0
1650441980000|2022-04-20 08:06:20|34491.95|34491.95|34502.34|34502.34|34502.34|34502.34|34491.95|34491.95|0
1650442020000|2022-04-20 08:07:00|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|0
1650442080000|2022-04-20 08:08:00|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|0
1650442100000|2022-04-20 08:08:20|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|0
1650442120000|2022-04-20 08:08:40|34514.51|34514.51|34514.51|34514.51|34514.51|34514.51|34514.51|34514.51|0
1650442130000|2022-04-20 08:08:50|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|0
1650442140000|2022-04-20 08:09:00|34517.04|34517.04|34515.26|34515.26|34517.04|34517.04|34515.26|34515.26|0
1650442150000|2022-04-20 08:09:10|34502.34|34502.34|34498.04|34498.04|34502.34|34502.34|34498.04|34498.04|0
1650442170000|2022-04-20 08:09:30|34506.65|34506.65|34515.26|34515.26|34515.26|34515.26|34506.65|34506.65|0
1650442210000|2022-04-20 08:10:10|34506.65|34506.65|34506.65|34506.65|34506.65|34506.65|34506.65|34506.65|0
1650442250000|2022-04-20 08:10:50|34502.34|34502.34|34504.87|34504.87|34506.65|34506.65|34502.34|34502.34|0
1650442270000|2022-04-20 08:11:10|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|34509.18|0
1650442300000|2022-04-20 08:11:40|34513.49|34513.49|34517.04|34517.04|34517.04|34517.04|34513.49|34513.49|0
1650442350000|2022-04-20 08:12:30|34535.29|34535.29|34533.51|34533.51|34543.9|34543.9|34533.51|34533.51|0
1650442370000|2022-04-20 08:12:50|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|0
1650442380000|2022-04-20 08:13:00|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|0
1650442410000|2022-04-20 08:13:30|34550.74|34550.74|34542.13|34542.13|34550.74|34550.74|34542.13|34542.13|0
1650442420000|2022-04-20 08:13:40|34533.51|34533.51|34539.6|34539.6|34539.6|34539.6|34530.99|34530.99|0
1650442440000|2022-04-20 08:14:00|34543.9|34543.9|34545.68|34545.68|34554.29|34554.29|34543.9|34543.9|0
1650442460000|2022-04-20 08:14:20|34554.29|34554.29|34549.99|34549.99|34554.29|34554.29|34549.99|34549.99|0
1650442470000|2022-04-20 08:14:30|34546.43|34546.43|34536.04|34536.04|34546.43|34546.43|34536.04|34536.04|0
1650442480000|2022-04-20 08:14:40|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|0
1650442560000|2022-04-20 08:16:00|34542.88|34542.88|34538.57|34538.57|34542.88|34542.88|34538.57|34538.57|0
1650442570000|2022-04-20 08:16:10|34521.35|34521.35|34493.73|34493.73|34521.35|34521.35|34493.73|34493.73|0
1650442600000|2022-04-20 08:16:40|34489.42|34489.42|34489.42|34489.42|34489.42|34489.42|34489.42|34489.42|0
1650442630000|2022-04-20 08:17:10|34498.04|34498.04|34498.04|34498.04|34498.04|34498.04|34498.04|34498.04|0
1650442650000|2022-04-20 08:17:30|34502.34|34502.34|34510.96|34510.96|34510.96|34510.96|34502.34|34502.34|0
1650442660000|2022-04-20 08:17:40|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|0
1650442680000|2022-04-20 08:18:00|34510.96|34510.96|34502.34|34502.34|34510.96|34510.96|34502.34|34502.34|0
1650442690000|2022-04-20 08:18:10|34494.48|34494.48|34488.4|34488.4|34494.48|34494.48|34486.62|34486.62|0
1650442730000|2022-04-20 08:18:50|34475.48|34475.48|34465.09|34465.09|34475.48|34475.48|34465.09|34465.09|0
1650442740000|2022-04-20 08:19:00|34456.48|34456.48|34456.48|34456.48|34456.48|34456.48|34456.48|34456.48|0
1650442750000|2022-04-20 08:19:10|34465.09|34465.09|34478.01|34478.01|34478.01|34478.01|34465.09|34465.09|0
1650442760000|2022-04-20 08:19:20|34473.7|34473.7|34469.4|34469.4|34473.7|34473.7|34469.4|34469.4|0
1650442770000|2022-04-20 08:19:30|34475.48|34475.48|34485.87|34485.87|34485.87|34485.87|34475.48|34475.48|0
1650442790000|2022-04-20 08:19:50|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|0
1650442800000|2022-04-20 08:20:00|34477.26|34477.26|34472.95|34472.95|34477.26|34477.26|34472.95|34472.95|0
1650442810000|2022-04-20 08:20:10|34464.34|34464.34|34464.34|34464.34|34464.34|34464.34|34464.34|34464.34|0
1650442820000|2022-04-20 08:20:20|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|34477.26|0
1650442850000|2022-04-20 08:20:50|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|34481.56|0
1650442870000|2022-04-20 08:21:10|34485.87|34485.87|34485.87|34485.87|34485.87|34485.87|34485.87|34485.87|0
1650442880000|2022-04-20 08:21:20|34490.18|34490.18|34481.56|34481.56|34490.18|34490.18|34481.56|34481.56|0
1650442900000|2022-04-20 08:21:40|34490.18|34490.18|34490.18|34490.18|34490.18|34490.18|34490.18|34490.18|0
1650442950000|2022-04-20 08:22:30|34485.87|34485.87|34490.18|34490.18|34490.18|34490.18|34485.87|34485.87|0
1650442960000|2022-04-20 08:22:40|34498.79|34498.79|34498.79|34498.79|34498.79|34498.79|34498.79|34498.79|0
1650442980000|2022-04-20 08:23:00|34497.01|34497.01|34497.29|34497.29|34505.9|34505.9|34497.01|34497.01|0
1650442990000|2022-04-20 08:23:10|34501.59|34501.59|34501.59|34501.59|34501.59|34501.59|34501.59|34501.59|0
1650443010000|2022-04-20 08:23:30|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|0
1650443020000|2022-04-20 08:23:40|34501.59|34501.59|34497.29|34497.29|34501.59|34501.59|34497.29|34497.29|0
1650443050000|2022-04-20 08:24:10|34492.98|34492.98|34492.98|34492.98|34492.98|34492.98|34492.98|34492.98|0
1650443070000|2022-04-20 08:24:30|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|34497.29|0
1650443080000|2022-04-20 08:24:40|34505.9|34505.9|34501.59|34501.59|34510.2|34510.2|34501.59|34501.59|0
1650443090000|2022-04-20 08:24:50|34505.9|34505.9|34514.78|34514.78|34514.78|34514.78|34500.84|34500.84|0
1650443100000|2022-04-20 08:25:00|34519.09|34519.09|34514.78|34514.78|34519.09|34519.09|34514.78|34514.78|0
1650443110000|2022-04-20 08:25:10|34510.48|34510.48|34514.78|34514.78|34514.78|34514.78|34510.48|34510.48|0
1650443120000|2022-04-20 08:25:20|34519.09|34519.09|34514.78|34514.78|34519.09|34519.09|34514.78|34514.78|0
1650443130000|2022-04-20 08:25:30|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|0
1650443150000|2022-04-20 08:25:50|34514.78|34514.78|34519.09|34519.09|34519.09|34519.09|34514.78|34514.78|0
1650443170000|2022-04-20 08:26:10|34514.78|34514.78|34514.78|34514.78|34514.78|34514.78|34514.78|34514.78|0
1650443190000|2022-04-20 08:26:30|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|34519.09|0
1650443200000|2022-04-20 08:26:40|34514.78|34514.78|34517.31|34517.31|34519.09|34519.09|34514.78|34514.78|0
1650443260000|2022-04-20 08:27:40|34521.62|34521.62|34517.31|34517.31|34521.62|34521.62|34517.31|34517.31|0
1650443270000|2022-04-20 08:27:50|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|34513.01|0
1650443310000|2022-04-20 08:28:30|34521.62|34521.62|34530.23|34530.23|34530.23|34530.23|34521.62|34521.62|0
1650443320000|2022-04-20 08:28:40|34526.68|34526.68|34530.99|34530.99|34530.99|34530.99|34526.68|34526.68|0
1650443340000|2022-04-20 08:29:00|34535.29|34535.29|34535.29|34535.29|34535.29|34535.29|34535.29|34535.29|0
1650443350000|2022-04-20 08:29:10|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|0
1650443360000|2022-04-20 08:29:20|34537.82|34537.82|34541.38|34541.38|34541.38|34541.38|34537.82|34537.82|0
1650443370000|2022-04-20 08:29:30|34545.68|34545.68|34552.52|34552.52|34554.29|34554.29|34545.68|34545.68|0
1650443380000|2022-04-20 08:29:40|34556.82|34556.82|34561.13|34561.13|34561.13|34561.13|34556.82|34556.82|0
1650443390000|2022-04-20 08:29:50|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|0
1650443400000|2022-04-20 08:30:00|34543.9|34543.9|34543.9|34543.9|34543.9|34543.9|34543.9|34543.9|0
1650443410000|2022-04-20 08:30:10|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|0
1650443420000|2022-04-20 08:30:20|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|0
1650443460000|2022-04-20 08:31:00|34554.29|34554.29|34554.29|34554.29|34554.29|34554.29|34554.29|34554.29|0
1650443470000|2022-04-20 08:31:10|34562.91|34562.91|34567.21|34567.21|34567.21|34567.21|34562.91|34562.91|0
1650443480000|2022-04-20 08:31:20|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|0
1650443510000|2022-04-20 08:31:50|34567.21|34567.21|34562.91|34562.91|34567.21|34567.21|34562.91|34562.91|0
1650443540000|2022-04-20 08:32:20|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|0
1650443560000|2022-04-20 08:32:40|34558.6|34558.6|34556.82|34556.82|34558.6|34558.6|34556.82|34556.82|0
1650443580000|2022-04-20 08:33:00|34561.13|34561.13|34567.21|34567.21|34567.21|34567.21|34561.13|34561.13|0
1650443600000|2022-04-20 08:33:20|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|0
1650443620000|2022-04-20 08:33:40|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|0
1650443630000|2022-04-20 08:33:50|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|0
1650443650000|2022-04-20 08:34:10|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|0
1650443660000|2022-04-20 08:34:20|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|0
1650443690000|2022-04-20 08:34:50|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|0
1650443720000|2022-04-20 08:35:20|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|34571.52|0
1650443760000|2022-04-20 08:36:00|34573.3|34573.3|34569.74|34569.74|34590.52|34590.52|34569.74|34569.74|0
1650443790000|2022-04-20 08:36:30|34574.05|34574.05|34588.75|34588.75|34588.75|34588.75|34574.05|34574.05|0
1650443810000|2022-04-20 08:36:50|34580.13|34580.13|34575.83|34575.83|34580.13|34580.13|34575.83|34575.83|0
1650443820000|2022-04-20 08:37:00|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|34584.44|0
1650443840000|2022-04-20 08:37:20|34588.75|34588.75|34584.44|34584.44|34588.75|34588.75|34584.44|34584.44|0
1650443850000|2022-04-20 08:37:30|34580.13|34580.13|34581.91|34581.91|34581.91|34581.91|34580.13|34580.13|0
1650443870000|2022-04-20 08:37:50|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|0
1650443880000|2022-04-20 08:38:00|34568.99|34568.99|34568.99|34568.99|34573.3|34573.3|34568.99|34568.99|0
1650443910000|2022-04-20 08:38:30|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|0
1650443920000|2022-04-20 08:38:40|34581.91|34581.91|34587.99|34587.99|34587.99|34587.99|34581.91|34581.91|0
1650443930000|2022-04-20 08:38:50|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|0
1650443940000|2022-04-20 08:39:00|34581.91|34581.91|34573.3|34573.3|34581.91|34581.91|34573.3|34573.3|0
1650443960000|2022-04-20 08:39:20|34575.07|34575.07|34573.3|34573.3|34575.07|34575.07|34573.3|34573.3|0
1650443970000|2022-04-20 08:39:30|34586.22|34586.22|34587.99|34587.99|34587.99|34587.99|34586.22|34586.22|0
1650444000000|2022-04-20 08:40:00|34592.3|34592.3|34592.3|34592.3|34592.3|34592.3|34592.3|34592.3|0
1650444020000|2022-04-20 08:40:20|34587.99|34587.99|34587.99|34587.99|34587.99|34587.99|34587.99|34587.99|0
1650444050000|2022-04-20 08:40:50|34579.38|34579.38|34579.38|34579.38|34579.38|34579.38|34579.38|34579.38|0
1650444080000|2022-04-20 08:41:20|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|0
1650444120000|2022-04-20 08:42:00|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|0
1650444130000|2022-04-20 08:42:10|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|0
1650444150000|2022-04-20 08:42:30|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|0
1650444160000|2022-04-20 08:42:40|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|0
1650444170000|2022-04-20 08:42:50|34583.69|34583.69|34586.22|34586.22|34586.22|34586.22|34581.91|34581.91|0
1650444180000|2022-04-20 08:43:00|34581.91|34581.91|34577.6|34577.6|34581.91|34581.91|34577.6|34577.6|0
1650444210000|2022-04-20 08:43:30|34586.22|34586.22|34586.22|34586.22|34586.22|34586.22|34586.22|34586.22|0
1650444230000|2022-04-20 08:43:50|34590.52|34590.52|34590.52|34590.52|34590.52|34590.52|34590.52|34590.52|0
1650444240000|2022-04-20 08:44:00|34586.22|34586.22|34587.99|34587.99|34587.99|34587.99|34586.22|34586.22|0
1650444300000|2022-04-20 08:45:00|34579.38|34579.38|34575.07|34575.07|34579.38|34579.38|34575.07|34575.07|0
1650444330000|2022-04-20 08:45:30|34573.3|34573.3|34564.68|34564.68|34573.3|34573.3|34560.38|34560.38|0
1650444340000|2022-04-20 08:45:40|34560.38|34560.38|34545.68|34545.68|34560.38|34560.38|34545.68|34545.68|0
1650444450000|2022-04-20 08:47:30|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|0
1650444490000|2022-04-20 08:48:10|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|0
1650444500000|2022-04-20 08:48:20|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|0
1650444520000|2022-04-20 08:48:40|34542.13|34542.13|34543.9|34543.9|34543.9|34543.9|34542.13|34542.13|0
1650444560000|2022-04-20 08:49:20|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|34539.6|0
1650444580000|2022-04-20 08:49:40|34530.99|34530.99|34530.99|34530.99|34530.99|34530.99|34530.99|34530.99|0
1650444590000|2022-04-20 08:49:50|34527.43|34527.43|34527.43|34527.43|34527.43|34527.43|34527.43|34527.43|0
1650444600000|2022-04-20 08:50:00|34531.74|34531.74|34540.35|34540.35|34542.13|34542.13|34531.74|34531.74|0
1650444630000|2022-04-20 08:50:30|34525.65|34525.65|34525.65|34525.65|34525.65|34525.65|34525.65|34525.65|0
1650444640000|2022-04-20 08:50:40|34529.96|34529.96|34536.04|34536.04|34536.04|34536.04|34529.96|34529.96|0
1650444700000|2022-04-20 08:51:40|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|34523.12|0
1650444710000|2022-04-20 08:51:50|34521.35|34521.35|34519.57|34519.57|34521.35|34521.35|34519.57|34519.57|0
1650444720000|2022-04-20 08:52:00|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|0
1650444730000|2022-04-20 08:52:10|34519.57|34519.57|34529.96|34529.96|34529.96|34529.96|34519.57|34519.57|0
1650444770000|2022-04-20 08:52:50|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|0
1650444780000|2022-04-20 08:53:00|34525.65|34525.65|34521.35|34521.35|34525.65|34525.65|34521.35|34521.35|0
1650444790000|2022-04-20 08:53:10|34519.57|34519.57|34506.65|34506.65|34519.57|34519.57|34506.65|34506.65|0
1650444870000|2022-04-20 08:54:30|34504.87|34504.87|34504.87|34504.87|34504.87|34504.87|34504.87|34504.87|0
1650444900000|2022-04-20 08:55:00|34513.49|34513.49|34515.26|34515.26|34515.26|34515.26|34513.49|34513.49|0
1650444930000|2022-04-20 08:55:30|34510.96|34510.96|34506.65|34506.65|34510.96|34510.96|34506.65|34506.65|0
1650444940000|2022-04-20 08:55:40|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|34510.96|0
1650444960000|2022-04-20 08:56:00|34512.73|34512.73|34512.73|34512.73|34512.73|34512.73|34512.73|34512.73|0
1650445000000|2022-04-20 08:56:40|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|0
1650445030000|2022-04-20 08:57:10|34506.65|34506.65|34498.04|34498.04|34506.65|34506.65|34498.04|34498.04|0
1650445040000|2022-04-20 08:57:20|34489.42|34489.42|34500.57|34500.57|34504.87|34504.87|34487.65|34487.65|0
1650445050000|2022-04-20 08:57:30|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|34496.26|0
1650445060000|2022-04-20 08:57:40|34504.87|34504.87|34496.26|34496.26|34504.87|34504.87|34496.26|34496.26|0
1650445090000|2022-04-20 08:58:10|34487.65|34487.65|34483.34|34483.34|34487.65|34487.65|34483.34|34483.34|0
1650445100000|2022-04-20 08:58:20|34479.03|34479.03|34479.03|34479.03|34479.03|34479.03|34479.03|34479.03|0
1650445110000|2022-04-20 08:58:30|34487.65|34487.65|34491.2|34491.2|34491.2|34491.2|34487.65|34487.65|0
1650445120000|2022-04-20 08:58:40|34486.9|34486.9|34492.98|34492.98|34492.98|34492.98|34486.9|34486.9|0
1650445140000|2022-04-20 08:59:00|34491.2|34491.2|34480.81|34480.81|34491.2|34491.2|34480.81|34480.81|0
1650445170000|2022-04-20 08:59:30|34489.42|34489.42|34485.12|34485.12|34489.42|34489.42|34485.12|34485.12|0
1650445190000|2022-04-20 08:59:50|34480.81|34480.81|34493.73|34493.73|34493.73|34493.73|34480.81|34480.81|0
1650445200000|2022-04-20 09:00:00|34498.04|34498.04|34503.37|34503.37|34507.68|34507.68|34498.04|34498.04|0
1650445230000|2022-04-20 09:00:30|34494.76|34494.76|34490.45|34490.45|34494.76|34494.76|34486.14|34486.14|0
1650445240000|2022-04-20 09:00:40|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|0
1650445250000|2022-04-20 09:00:50|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|34490.45|0
1650445260000|2022-04-20 09:01:00|34494.76|34494.76|34503.37|34503.37|34503.37|34503.37|34494.76|34494.76|0
1650445270000|2022-04-20 09:01:10|34511.98|34511.98|34513.76|34513.76|34513.76|34513.76|34511.98|34511.98|0
1650445280000|2022-04-20 09:01:20|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|0
1650445290000|2022-04-20 09:01:30|34519.84|34519.84|34524.15|34524.15|34524.15|34524.15|34519.84|34519.84|0
1650445300000|2022-04-20 09:01:40|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|0
1650445330000|2022-04-20 09:02:10|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|0
1650445340000|2022-04-20 09:02:20|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|0
1650445350000|2022-04-20 09:02:30|34537.07|34537.07|34526.68|34526.68|34537.07|34537.07|34526.68|34526.68|0
1650445360000|2022-04-20 09:02:40|34522.37|34522.37|34522.37|34522.37|34522.37|34522.37|34522.37|34522.37|0
1650445370000|2022-04-20 09:02:50|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|0
1650445390000|2022-04-20 09:03:10|34532.76|34532.76|34528.46|34528.46|34532.76|34532.76|34528.46|34528.46|0
1650445420000|2022-04-20 09:03:40|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|0
1650445430000|2022-04-20 09:03:50|34519.84|34519.84|34524.15|34524.15|34524.15|34524.15|34519.84|34519.84|0
1650445470000|2022-04-20 09:04:30|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|0
1650445480000|2022-04-20 09:04:40|34532.76|34532.76|34537.07|34537.07|34537.07|34537.07|34532.76|34532.76|0
1650445500000|2022-04-20 09:05:00|34545.68|34545.68|34545.68|34545.68|34545.68|34545.68|34545.68|34545.68|0
1650445520000|2022-04-20 09:05:20|34537.07|34537.07|34528.46|34528.46|34537.07|34537.07|34528.46|34528.46|0
1650445580000|2022-04-20 09:06:20|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|0
1650445590000|2022-04-20 09:06:30|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|0
1650445600000|2022-04-20 09:06:40|34519.84|34519.84|34519.84|34519.84|34519.84|34519.84|34519.84|34519.84|0
1650445670000|2022-04-20 09:07:50|34524.15|34524.15|34528.46|34528.46|34528.46|34528.46|34524.15|34524.15|0
1650445700000|2022-04-20 09:08:20|34532.76|34532.76|34537.07|34537.07|34537.07|34537.07|34532.76|34532.76|0
1650445730000|2022-04-20 09:08:50|34541.38|34541.38|34544.93|34544.93|34544.93|34544.93|34541.38|34541.38|0
1650445750000|2022-04-20 09:09:10|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|0
1650445770000|2022-04-20 09:09:30|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|0
1650445780000|2022-04-20 09:09:40|34553.54|34553.54|34549.24|34549.24|34553.54|34553.54|34549.24|34549.24|0
1650445800000|2022-04-20 09:10:00|34540.62|34540.62|34540.62|34540.62|34540.62|34540.62|34540.62|34540.62|0
1650445840000|2022-04-20 09:10:40|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|0
1650445870000|2022-04-20 09:11:10|34545.68|34545.68|34541.38|34541.38|34545.68|34545.68|34541.38|34541.38|0
1650445890000|2022-04-20 09:11:30|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|34532.76|0
1650445900000|2022-04-20 09:11:40|34537.07|34537.07|34537.07|34537.07|34537.07|34537.07|34537.07|34537.07|0
1650445910000|2022-04-20 09:11:50|34532.76|34532.76|34543.15|34543.15|34543.15|34543.15|34532.76|34532.76|0
1650445940000|2022-04-20 09:12:20|34547.46|34547.46|34557.85|34557.85|34557.85|34557.85|34547.46|34547.46|0
1650445960000|2022-04-20 09:12:40|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|34553.54|0
1650445970000|2022-04-20 09:12:50|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|0
1650446040000|2022-04-20 09:14:00|34543.15|34543.15|34538.85|34538.85|34543.15|34543.15|34538.85|34538.85|0
1650446090000|2022-04-20 09:14:50|34540.62|34540.62|34557.85|34557.85|34557.85|34557.85|34540.62|34540.62|0
1650446110000|2022-04-20 09:15:10|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|0
1650446170000|2022-04-20 09:16:10|34553.54|34553.54|34551.77|34551.77|34553.54|34553.54|34551.77|34551.77|0
1650446180000|2022-04-20 09:16:20|34543.15|34543.15|34538.85|34538.85|34543.15|34543.15|34538.85|34538.85|0
1650446190000|2022-04-20 09:16:30|34530.23|34530.23|34530.23|34530.23|34530.23|34530.23|34530.23|34530.23|0
1650446210000|2022-04-20 09:16:50|34524.15|34524.15|34528.46|34528.46|34528.46|34528.46|34519.84|34519.84|0
1650446220000|2022-04-20 09:17:00|34532.76|34532.76|34528.46|34528.46|34532.76|34532.76|34528.46|34528.46|0
1650446280000|2022-04-20 09:18:00|34535.29|34535.29|34530.99|34530.99|34535.29|34535.29|34530.99|34530.99|0
1650446290000|2022-04-20 09:18:10|34527.43|34527.43|34517.04|34517.04|34527.43|34527.43|34517.04|34517.04|0
1650446300000|2022-04-20 09:18:20|34515.26|34515.26|34515.26|34515.26|34517.04|34517.04|34515.26|34515.26|0
1650446310000|2022-04-20 09:18:30|34513.49|34513.49|34529.96|34529.96|34529.96|34529.96|34513.49|34513.49|0
1650446330000|2022-04-20 09:18:50|34528.18|34528.18|34528.18|34528.18|34528.18|34528.18|34528.18|34528.18|0
1650446340000|2022-04-20 09:19:00|34526.41|34526.41|34526.41|34526.41|34526.41|34526.41|34526.41|34526.41|0
1650446350000|2022-04-20 09:19:10|34524.63|34524.63|34509.93|34509.93|34524.63|34524.63|34509.93|34509.93|0
1650446360000|2022-04-20 09:19:20|34505.63|34505.63|34507.4|34507.4|34507.4|34507.4|34505.63|34505.63|0
1650446370000|2022-04-20 09:19:30|34522.1|34522.1|34518.54|34518.54|34522.1|34522.1|34518.54|34518.54|0
1650446380000|2022-04-20 09:19:40|34520.32|34520.32|34520.32|34520.32|34520.32|34520.32|34520.32|34520.32|0
1650446390000|2022-04-20 09:19:50|34518.54|34518.54|34527.16|34527.16|34527.16|34527.16|34518.54|34518.54|0
1650446430000|2022-04-20 09:20:30|34522.85|34522.85|34521.07|34521.07|34522.85|34522.85|34521.07|34521.07|0
1650446440000|2022-04-20 09:20:40|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|0
1650446450000|2022-04-20 09:20:50|34510.68|34510.68|34508.91|34508.91|34510.68|34510.68|34508.91|34508.91|0
1650446460000|2022-04-20 09:21:00|34510.68|34510.68|34508.91|34508.91|34510.68|34510.68|34508.91|34508.91|0
1650446480000|2022-04-20 09:21:20|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|34512.46|0
1650446490000|2022-04-20 09:21:30|34510.68|34510.68|34510.68|34510.68|34510.68|34510.68|34510.68|34510.68|0
1650446500000|2022-04-20 09:21:40|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|0
1650446550000|2022-04-20 09:22:30|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|0
1650446580000|2022-04-20 09:23:00|34489.15|34489.15|34487.37|34487.37|34489.15|34489.15|34487.37|34487.37|0
1650446600000|2022-04-20 09:23:20|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|0
1650446610000|2022-04-20 09:23:30|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|0
1650446620000|2022-04-20 09:23:40|34506.38|34506.38|34510.68|34510.68|34510.68|34510.68|34506.38|34506.38|0
1650446640000|2022-04-20 09:24:00|34523.6|34523.6|34512.46|34512.46|34525.38|34525.38|34512.46|34512.46|0
1650446650000|2022-04-20 09:24:10|34516.77|34516.77|34512.46|34512.46|34516.77|34516.77|34512.46|34512.46|0
1650446670000|2022-04-20 09:24:30|34503.85|34503.85|34503.85|34503.85|34503.85|34503.85|34503.85|34503.85|0
1650446680000|2022-04-20 09:24:40|34508.15|34508.15|34508.15|34508.15|34508.15|34508.15|34508.15|34508.15|0
1650446700000|2022-04-20 09:25:00|34499.54|34499.54|34497.76|34497.76|34499.54|34499.54|34497.76|34497.76|0
1650446710000|2022-04-20 09:25:10|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|34489.15|0
1650446720000|2022-04-20 09:25:20|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|0
1650446740000|2022-04-20 09:25:40|34506.38|34506.38|34506.38|34506.38|34510.68|34510.68|34506.38|34506.38|0
1650446750000|2022-04-20 09:25:50|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|34502.07|0
1650446810000|2022-04-20 09:26:50|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|34497.76|0
1650446820000|2022-04-20 09:27:00|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|0
1650446830000|2022-04-20 09:27:10|34491.68|34491.68|34495.99|34495.99|34495.99|34495.99|34491.68|34491.68|0
1650446880000|2022-04-20 09:28:00|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|0
1650446890000|2022-04-20 09:28:10|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|0
1650446930000|2022-04-20 09:28:50|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|0
1650446950000|2022-04-20 09:29:10|34491.68|34491.68|34491.68|34491.68|34491.68|34491.68|34491.68|34491.68|0
1650446970000|2022-04-20 09:29:30|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|34487.37|0
1650446980000|2022-04-20 09:29:40|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|34495.99|0
1650447010000|2022-04-20 09:30:10|34497.76|34497.76|34495.99|34495.99|34497.76|34497.76|34495.99|34495.99|0
1650447050000|2022-04-20 09:30:50|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|34500.29|0
1650447060000|2022-04-20 09:31:00|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|34504.6|0
1650447080000|2022-04-20 09:31:20|34508.91|34508.91|34519.3|34519.3|34519.3|34519.3|34508.91|34508.91|0
1650447090000|2022-04-20 09:31:30|34514.99|34514.99|34514.99|34514.99|34514.99|34514.99|34514.99|34514.99|0
1650447110000|2022-04-20 09:31:50|34513.21|34513.21|34504.6|34504.6|34513.21|34513.21|34504.6|34504.6|0
1650447160000|2022-04-20 09:32:40|34513.21|34513.21|34513.21|34513.21|34513.21|34513.21|34513.21|34513.21|0
1650447170000|2022-04-20 09:32:50|34508.91|34508.91|34498.52|34498.52|34508.91|34508.91|34498.52|34498.52|0
1650447200000|2022-04-20 09:33:20|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|0
1650447320000|2022-04-20 09:35:20|34502.82|34502.82|34489.9|34489.9|34502.82|34502.82|34489.9|34489.9|0
1650447330000|2022-04-20 09:35:30|34481.29|34481.29|34475.21|34475.21|34481.29|34481.29|34475.21|34475.21|0
1650447340000|2022-04-20 09:35:40|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34469.88|34469.88|0
1650447350000|2022-04-20 09:35:50|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|0
1650447360000|2022-04-20 09:36:00|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|0
1650447370000|2022-04-20 09:36:10|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|0
1650447380000|2022-04-20 09:36:20|34467.35|34467.35|34471.65|34471.65|34471.65|34471.65|34467.35|34467.35|0
1650447390000|2022-04-20 09:36:30|34480.27|34480.27|34469.88|34469.88|34482.04|34482.04|34469.88|34469.88|0
1650447400000|2022-04-20 09:36:40|34478.49|34478.49|34484.57|34484.57|34484.57|34484.57|34478.49|34478.49|0
1650447410000|2022-04-20 09:36:50|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|0
1650447420000|2022-04-20 09:37:00|34475.96|34475.96|34480.27|34480.27|34480.27|34480.27|34475.96|34475.96|0
1650447430000|2022-04-20 09:37:10|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|0
1650447460000|2022-04-20 09:37:40|34480.27|34480.27|34473.43|34473.43|34482.04|34482.04|34473.43|34473.43|0
1650447490000|2022-04-20 09:38:10|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|0
1650447500000|2022-04-20 09:38:20|34482.04|34482.04|34486.35|34486.35|34486.35|34486.35|34477.74|34477.74|0
1650447530000|2022-04-20 09:38:50|34494.96|34494.96|34501.05|34501.05|34501.05|34501.05|34494.96|34494.96|0
1650447570000|2022-04-20 09:39:30|34492.43|34492.43|34492.43|34492.43|34492.43|34492.43|34492.43|34492.43|0
1650447600000|2022-04-20 09:40:00|34490.66|34490.66|34490.66|34490.66|34490.66|34490.66|34490.66|34490.66|0
1650447610000|2022-04-20 09:40:10|34477.74|34477.74|34473.43|34473.43|34477.74|34477.74|34473.43|34473.43|0
1650447620000|2022-04-20 09:40:20|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|0
1650447630000|2022-04-20 09:40:30|34469.12|34469.12|34469.12|34469.12|34469.12|34469.12|34469.12|34469.12|0
1650447650000|2022-04-20 09:40:50|34473.43|34473.43|34475.21|34475.21|34475.21|34475.21|34473.43|34473.43|0
1650447660000|2022-04-20 09:41:00|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|0
1650447670000|2022-04-20 09:41:10|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|0
1650447700000|2022-04-20 09:41:40|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|34470.9|0
1650447720000|2022-04-20 09:42:00|34479.51|34479.51|34483.82|34483.82|34483.82|34483.82|34479.51|34479.51|0
1650447730000|2022-04-20 09:42:10|34470.9|34470.9|34458.73|34458.73|34470.9|34470.9|34458.73|34458.73|0
1650447740000|2022-04-20 09:42:20|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|0
1650447750000|2022-04-20 09:42:30|34458.73|34458.73|34463.04|34463.04|34463.04|34463.04|34458.73|34458.73|0
1650447760000|2022-04-20 09:42:40|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|0
1650447770000|2022-04-20 09:42:50|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|0
1650447810000|2022-04-20 09:43:30|34471.65|34471.65|34463.04|34463.04|34471.65|34471.65|34463.04|34463.04|0
1650447820000|2022-04-20 09:43:40|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|0
1650447850000|2022-04-20 09:44:10|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|0
1650447900000|2022-04-20 09:45:00|34475.96|34475.96|34467.35|34467.35|34475.96|34475.96|34467.35|34467.35|0
1650447910000|2022-04-20 09:45:10|34475.96|34475.96|34471.65|34471.65|34475.96|34475.96|34471.65|34471.65|0
1650447920000|2022-04-20 09:45:20|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|34480.27|0
1650447990000|2022-04-20 09:46:30|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|0
1650448010000|2022-04-20 09:46:50|34454.43|34454.43|34452.65|34452.65|34454.43|34454.43|34452.65|34452.65|0
1650448020000|2022-04-20 09:47:00|34448.34|34448.34|34446.57|34446.57|34448.34|34448.34|34446.57|34446.57|0
1650448090000|2022-04-20 09:48:10|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|0
1650448110000|2022-04-20 09:48:30|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|0
1650448140000|2022-04-20 09:49:00|34444.79|34444.79|34443.01|34443.01|34444.79|34444.79|34443.01|34443.01|0
1650448150000|2022-04-20 09:49:10|34444.79|34444.79|34444.79|34444.79|34444.79|34444.79|34444.79|34444.79|0
1650448160000|2022-04-20 09:49:20|34440.48|34440.48|34440.48|34440.48|34440.48|34440.48|34440.48|34440.48|0
1650448180000|2022-04-20 09:49:40|34449.1|34449.1|34444.79|34444.79|34449.1|34449.1|34444.79|34444.79|0
1650448200000|2022-04-20 09:50:00|34436.18|34436.18|34431.87|34431.87|34436.18|34436.18|34431.87|34431.87|0
1650448240000|2022-04-20 09:50:40|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|0
1650448270000|2022-04-20 09:51:10|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|0
1650448300000|2022-04-20 09:51:40|34448.34|34448.34|34448.34|34448.34|34448.34|34448.34|34448.34|34448.34|0
1650448310000|2022-04-20 09:51:50|34452.65|34452.65|34448.34|34448.34|34452.65|34452.65|34448.34|34448.34|0
1650448320000|2022-04-20 09:52:00|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|0
1650448350000|2022-04-20 09:52:30|34444.04|34444.04|34442.26|34442.26|34444.04|34444.04|34442.26|34442.26|0
1650448370000|2022-04-20 09:52:50|34437.95|34437.95|34446.57|34446.57|34446.57|34446.57|34437.95|34437.95|0
1650448390000|2022-04-20 09:53:10|34450.87|34450.87|34455.18|34455.18|34455.18|34455.18|34450.87|34450.87|0
1650448430000|2022-04-20 09:53:50|34446.57|34446.57|34450.87|34450.87|34450.87|34450.87|34446.57|34446.57|0
1650448480000|2022-04-20 09:54:40|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|34446.57|0
1650448520000|2022-04-20 09:55:20|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|34442.26|0
1650448530000|2022-04-20 09:55:30|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|34450.87|0
1650448560000|2022-04-20 09:56:00|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|0
1650448580000|2022-04-20 09:56:20|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|0
1650448620000|2022-04-20 09:57:00|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|0
1650448640000|2022-04-20 09:57:20|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|0
1650448680000|2022-04-20 09:58:00|34465.57|34465.57|34467.35|34467.35|34467.35|34467.35|34461.26|34461.26|0
1650448780000|2022-04-20 09:59:40|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|0
1650448790000|2022-04-20 09:59:50|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|34458.73|0
1650448830000|2022-04-20 10:00:30|34467.35|34467.35|34471.65|34471.65|34475.96|34475.96|34467.35|34467.35|0
1650448850000|2022-04-20 10:00:50|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|0
1650448860000|2022-04-20 10:01:00|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|34464.82|0
1650448870000|2022-04-20 10:01:10|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|0
1650448880000|2022-04-20 10:01:20|34460.51|34460.51|34460.51|34460.51|34460.51|34460.51|34460.51|34460.51|0
1650448930000|2022-04-20 10:02:10|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|0
1650448950000|2022-04-20 10:02:30|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|0
1650448970000|2022-04-20 10:02:50|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|34469.88|0
1650448990000|2022-04-20 10:03:10|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|0
1650449000000|2022-04-20 10:03:20|34467.35|34467.35|34463.04|34463.04|34467.35|34467.35|34463.04|34463.04|0
1650449070000|2022-04-20 10:04:30|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|34471.65|0
1650449080000|2022-04-20 10:04:40|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|34475.96|0
1650449100000|2022-04-20 10:05:00|34467.35|34467.35|34463.04|34463.04|34467.35|34467.35|34463.04|34463.04|0
1650449110000|2022-04-20 10:05:10|34458.73|34458.73|34452.65|34452.65|34458.73|34458.73|34452.65|34452.65|0
1650449150000|2022-04-20 10:05:50|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|34439.73|0
1650449170000|2022-04-20 10:06:10|34437.95|34437.95|34437.95|34437.95|34437.95|34437.95|34437.95|34437.95|0
1650449190000|2022-04-20 10:06:30|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|34433.65|0
1650449210000|2022-04-20 10:06:50|34429.34|34429.34|34435.42|34435.42|34435.42|34435.42|34429.34|34429.34|0
1650449220000|2022-04-20 10:07:00|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|0
1650449290000|2022-04-20 10:08:10|34435.42|34435.42|34439.73|34439.73|34439.73|34439.73|34435.42|34435.42|0
1650449320000|2022-04-20 10:08:40|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|0
1650449410000|2022-04-20 10:10:10|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|34422.5|0
1650449440000|2022-04-20 10:10:40|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|0
1650449470000|2022-04-20 10:11:10|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|0
1650449480000|2022-04-20 10:11:20|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650449490000|2022-04-20 10:11:30|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650449500000|2022-04-20 10:11:40|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|0
1650449570000|2022-04-20 10:12:50|34415.67|34415.67|34419.97|34419.97|34419.97|34419.97|34415.67|34415.67|0
1650449590000|2022-04-20 10:13:10|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650449610000|2022-04-20 10:13:30|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650449710000|2022-04-20 10:15:10|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|0
1650449730000|2022-04-20 10:15:30|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|0
1650449760000|2022-04-20 10:16:00|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|34431.12|0
1650449820000|2022-04-20 10:17:00|34435.42|34435.42|34422.5|34422.5|34435.42|34435.42|34422.5|34422.5|0
1650449860000|2022-04-20 10:17:40|34426.81|34426.81|34426.81|34426.81|34426.81|34426.81|34426.81|34426.81|0
1650449940000|2022-04-20 10:19:00|34431.12|34431.12|34439.73|34439.73|34439.73|34439.73|34431.12|34431.12|0
1650449990000|2022-04-20 10:19:50|34435.42|34435.42|34431.12|34431.12|34435.42|34435.42|34431.12|34431.12|0
1650450050000|2022-04-20 10:20:50|34434.67|34434.67|34451.9|34451.9|34451.9|34451.9|34434.67|34434.67|0
1650450110000|2022-04-20 10:21:50|34450.12|34450.12|34450.12|34450.12|34450.12|34450.12|34450.12|34450.12|0
1650450140000|2022-04-20 10:22:20|34441.51|34441.51|34452.65|34452.65|34452.65|34452.65|34441.51|34441.51|0
1650450150000|2022-04-20 10:22:30|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|0
1650450160000|2022-04-20 10:22:40|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|34452.65|0
1650450200000|2022-04-20 10:23:20|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|34461.26|0
1650450230000|2022-04-20 10:23:50|34467.35|34467.35|34465.57|34465.57|34467.35|34467.35|34465.57|34465.57|0
1650450260000|2022-04-20 10:24:20|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|0
1650450270000|2022-04-20 10:24:30|34455.18|34455.18|34455.18|34455.18|34455.18|34455.18|34455.18|34455.18|0
1650450290000|2022-04-20 10:24:50|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|34456.96|0
1650450300000|2022-04-20 10:25:00|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|34465.57|0
1650450340000|2022-04-20 10:25:40|34461.26|34461.26|34448.34|34448.34|34461.26|34461.26|34448.34|34448.34|0
1650450350000|2022-04-20 10:25:50|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|34444.04|0
1650450380000|2022-04-20 10:26:20|34445.81|34445.81|34445.81|34445.81|34445.81|34445.81|34445.81|34445.81|0
1650450400000|2022-04-20 10:26:40|34441.51|34441.51|34441.51|34441.51|34441.51|34441.51|34441.51|34441.51|0
1650450410000|2022-04-20 10:26:50|34437.95|34437.95|34436.18|34436.18|34437.95|34437.95|34436.18|34436.18|0
1650450430000|2022-04-20 10:27:10|34449.1|34449.1|34440.48|34440.48|34449.1|34449.1|34440.48|34440.48|0
1650450480000|2022-04-20 10:28:00|34436.18|34436.18|34436.18|34436.18|34436.18|34436.18|34436.18|34436.18|0
1650450510000|2022-04-20 10:28:30|34427.56|34427.56|34427.56|34427.56|34427.56|34427.56|34427.56|34427.56|0
1650450570000|2022-04-20 10:29:30|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|34432.89|0
1650450590000|2022-04-20 10:29:50|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|0
1650450640000|2022-04-20 10:30:40|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650450660000|2022-04-20 10:31:00|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650450700000|2022-04-20 10:31:40|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|0
1650450730000|2022-04-20 10:32:10|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650450760000|2022-04-20 10:32:40|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|0
1650450770000|2022-04-20 10:32:50|34418.2|34418.2|34418.2|34418.2|34418.2|34418.2|34418.2|34418.2|0
1650450820000|2022-04-20 10:33:40|34419.97|34419.97|34430.36|34430.36|34430.36|34430.36|34419.97|34419.97|0
1650450870000|2022-04-20 10:34:30|34438.98|34438.98|34438.98|34438.98|34438.98|34438.98|34438.98|34438.98|0
1650450880000|2022-04-20 10:34:40|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|34443.28|0
1650450890000|2022-04-20 10:34:50|34447.59|34447.59|34447.59|34447.59|34447.59|34447.59|34447.59|34447.59|0
1650450920000|2022-04-20 10:35:20|34443.28|34443.28|34446.84|34446.84|34446.84|34446.84|34443.28|34443.28|0
1650450940000|2022-04-20 10:35:40|34451.15|34451.15|34446.84|34446.84|34451.15|34451.15|34446.84|34446.84|0
1650450970000|2022-04-20 10:36:10|34451.15|34451.15|34446.84|34446.84|34451.15|34451.15|34446.84|34446.84|0
1650450990000|2022-04-20 10:36:30|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|34445.06|0
1650451040000|2022-04-20 10:37:20|34419.22|34419.22|34423.53|34423.53|34423.53|34423.53|34419.22|34419.22|0
1650451060000|2022-04-20 10:37:40|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|34421.75|0
1650451090000|2022-04-20 10:38:10|34418.2|34418.2|34400.97|34400.97|34418.2|34418.2|34400.97|34400.97|0
1650451100000|2022-04-20 10:38:20|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650451130000|2022-04-20 10:38:50|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650451150000|2022-04-20 10:39:10|34405.28|34405.28|34405.28|34405.28|34405.28|34405.28|34405.28|34405.28|0
1650451180000|2022-04-20 10:39:40|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650451190000|2022-04-20 10:39:50|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650451200000|2022-04-20 10:40:00|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650451270000|2022-04-20 10:41:10|34411.36|34411.36|34411.36|34411.36|34415.67|34415.67|34411.36|34411.36|0
1650451420000|2022-04-20 10:43:40|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650451440000|2022-04-20 10:44:00|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650451460000|2022-04-20 10:44:20|34409.58|34409.58|34409.58|34409.58|34409.58|34409.58|34409.58|34409.58|0
1650451480000|2022-04-20 10:44:40|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|34413.89|0
1650451510000|2022-04-20 10:45:10|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650451550000|2022-04-20 10:45:50|34415.67|34415.67|34419.97|34419.97|34419.97|34419.97|34415.67|34415.67|0
1650451630000|2022-04-20 10:47:10|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|34424.28|0
1650451640000|2022-04-20 10:47:20|34426.06|34426.06|34424.28|34424.28|34426.06|34426.06|34424.28|34424.28|0
1650451650000|2022-04-20 10:47:30|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|0
1650451670000|2022-04-20 10:47:50|34428.59|34428.59|34415.67|34415.67|34428.59|34428.59|34415.67|34415.67|0
1650451690000|2022-04-20 10:48:10|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650451710000|2022-04-20 10:48:30|34407.06|34407.06|34402.75|34402.75|34407.06|34407.06|34402.75|34402.75|0
1650451720000|2022-04-20 10:48:40|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650451740000|2022-04-20 10:49:00|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650451850000|2022-04-20 10:50:50|34405.28|34405.28|34407.06|34407.06|34407.06|34407.06|34405.28|34405.28|0
1650451870000|2022-04-20 10:51:10|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650451880000|2022-04-20 10:51:20|34413.14|34413.14|34421.75|34421.75|34421.75|34421.75|34413.14|34413.14|0
1650451900000|2022-04-20 10:51:40|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|34426.06|0
1650452020000|2022-04-20 10:53:40|34421.75|34421.75|34417.45|34417.45|34421.75|34421.75|34417.45|34417.45|0
1650452050000|2022-04-20 10:54:10|34413.14|34413.14|34413.14|34413.14|34413.14|34413.14|34413.14|34413.14|0
1650452110000|2022-04-20 10:55:10|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650452120000|2022-04-20 10:55:20|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|0
1650452130000|2022-04-20 10:55:30|34410.61|34410.61|34419.22|34419.22|34419.22|34419.22|34410.61|34410.61|0
1650452140000|2022-04-20 10:55:40|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|0
1650452150000|2022-04-20 10:55:50|34427.84|34427.84|34419.22|34419.22|34427.84|34427.84|34419.22|34419.22|0
1650452210000|2022-04-20 10:56:50|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|34423.53|0
1650452240000|2022-04-20 10:57:20|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|34427.84|0
1650452260000|2022-04-20 10:57:40|34414.92|34414.92|34410.61|34410.61|34414.92|34414.92|34410.61|34410.61|0
1650452270000|2022-04-20 10:57:50|34414.92|34414.92|34414.92|34414.92|34414.92|34414.92|34414.92|34414.92|0
1650452300000|2022-04-20 10:58:20|34423.53|34423.53|34427.84|34427.84|34427.84|34427.84|34423.53|34423.53|0
1650452320000|2022-04-20 10:58:40|34426.06|34426.06|34408.83|34408.83|34426.06|34426.06|34408.83|34408.83|0
1650452350000|2022-04-20 10:59:10|34404.53|34404.53|34408.83|34408.83|34408.83|34408.83|34404.53|34404.53|0
1650452370000|2022-04-20 10:59:30|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650452380000|2022-04-20 10:59:40|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|34411.36|0
1650452390000|2022-04-20 10:59:50|34407.06|34407.06|34405.28|34405.28|34407.06|34407.06|34405.28|34405.28|0
1650452400000|2022-04-20 11:00:00|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|0
1650452430000|2022-04-20 11:00:30|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650452450000|2022-04-20 11:00:50|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|34400.97|0
1650452470000|2022-04-20 11:01:10|34392.36|34392.36|34388.05|34388.05|34392.36|34392.36|34388.05|34388.05|0
1650452500000|2022-04-20 11:01:40|34386.28|34386.28|34377.66|34377.66|34386.28|34386.28|34377.66|34377.66|0
1650452560000|2022-04-20 11:02:40|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|0
1650452670000|2022-04-20 11:04:30|34373.36|34373.36|34371.58|34371.58|34373.36|34373.36|34371.58|34371.58|0
1650452680000|2022-04-20 11:04:40|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|0
1650452700000|2022-04-20 11:05:00|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|0
1650452770000|2022-04-20 11:06:10|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|0
1650452890000|2022-04-20 11:08:10|34371.58|34371.58|34375.88|34375.88|34375.88|34375.88|34371.58|34371.58|0
1650452910000|2022-04-20 11:08:30|34371.58|34371.58|34375.88|34375.88|34375.88|34375.88|34371.58|34371.58|0
1650452940000|2022-04-20 11:09:00|34374.11|34374.11|34374.11|34374.11|34374.11|34374.11|34374.11|34374.11|0
1650452960000|2022-04-20 11:09:20|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|0
1650452980000|2022-04-20 11:09:40|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|34380.19|0
1650453010000|2022-04-20 11:10:10|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|34378.41|0
1650453020000|2022-04-20 11:10:20|34365.49|34365.49|34365.49|34365.49|34365.49|34365.49|34365.49|34365.49|0
1650453060000|2022-04-20 11:11:00|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|0
1650453100000|2022-04-20 11:11:40|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|0
1650453180000|2022-04-20 11:13:00|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|0
1650453240000|2022-04-20 11:14:00|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|0
1650453310000|2022-04-20 11:15:10|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|0
1650453320000|2022-04-20 11:15:20|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650453350000|2022-04-20 11:15:50|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|0
1650453360000|2022-04-20 11:16:00|34335.35|34335.35|34335.35|34335.35|34335.35|34335.35|34335.35|34335.35|0
1650453400000|2022-04-20 11:16:40|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|0
1650453440000|2022-04-20 11:17:20|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650453470000|2022-04-20 11:17:50|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|0
1650453510000|2022-04-20 11:18:30|34342.19|34342.19|34336.1|34336.1|34342.19|34342.19|34336.1|34336.1|0
1650453520000|2022-04-20 11:18:40|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|0
1650453610000|2022-04-20 11:20:10|34336.1|34336.1|34327.49|34327.49|34336.1|34336.1|34327.49|34327.49|0
1650453630000|2022-04-20 11:20:30|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|34323.18|0
1650453670000|2022-04-20 11:21:10|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|34331.8|0
1650453700000|2022-04-20 11:21:40|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|34327.49|0
1650453740000|2022-04-20 11:22:20|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|34333.57|0
1650453750000|2022-04-20 11:22:30|34337.88|34337.88|34342.19|34342.19|34342.19|34342.19|34337.88|34337.88|0
1650453780000|2022-04-20 11:23:00|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|0
1650453790000|2022-04-20 11:23:10|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|0
1650453860000|2022-04-20 11:24:20|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|0
1650453880000|2022-04-20 11:24:40|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|34342.19|0
1650453910000|2022-04-20 11:25:10|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|34343.96|0
1650453930000|2022-04-20 11:25:30|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|34345.74|0
1650453940000|2022-04-20 11:25:40|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|0
1650453990000|2022-04-20 11:26:30|34345.74|34345.74|34343.96|34343.96|34345.74|34345.74|34343.96|34343.96|0
1650454080000|2022-04-20 11:28:00|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650454150000|2022-04-20 11:29:10|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|34356.88|0
1650454300000|2022-04-20 11:31:40|34352.58|34352.58|34348.27|34348.27|34352.58|34352.58|34348.27|34348.27|0
1650454370000|2022-04-20 11:32:50|34352.58|34352.58|34348.27|34348.27|34352.58|34352.58|34348.27|34348.27|0
1650454440000|2022-04-20 11:34:00|34355.38|34355.38|34359.68|34359.68|34359.68|34359.68|34355.38|34355.38|0
1650454500000|2022-04-20 11:35:00|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|0
1650454540000|2022-04-20 11:35:40|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|0
1650454560000|2022-04-20 11:36:00|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650454600000|2022-04-20 11:36:40|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650454670000|2022-04-20 11:37:50|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650454710000|2022-04-20 11:38:30|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|0
1650454780000|2022-04-20 11:39:40|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|0
1650454870000|2022-04-20 11:41:10|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|0
1650454880000|2022-04-20 11:41:20|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|0
1650454930000|2022-04-20 11:42:10|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|0
1650454960000|2022-04-20 11:42:40|34373.36|34373.36|34377.66|34377.66|34377.66|34377.66|34369.05|34369.05|0
1650454980000|2022-04-20 11:43:00|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|34369.05|0
1650455010000|2022-04-20 11:43:30|34373.36|34373.36|34375.13|34375.13|34375.13|34375.13|34373.36|34373.36|0
1650455040000|2022-04-20 11:44:00|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650455090000|2022-04-20 11:44:50|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650455100000|2022-04-20 11:45:00|34385.52|34385.52|34381.22|34381.22|34385.52|34385.52|34381.22|34381.22|0
1650455110000|2022-04-20 11:45:10|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650455160000|2022-04-20 11:46:00|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650455250000|2022-04-20 11:47:30|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650455280000|2022-04-20 11:48:00|34389.83|34389.83|34385.52|34385.52|34389.83|34389.83|34385.52|34385.52|0
1650455290000|2022-04-20 11:48:10|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650455320000|2022-04-20 11:48:40|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650455330000|2022-04-20 11:48:50|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650455340000|2022-04-20 11:49:00|34395.91|34395.91|34394.14|34394.14|34395.91|34395.91|34394.14|34394.14|0
1650455360000|2022-04-20 11:49:20|34395.91|34395.91|34395.91|34395.91|34395.91|34395.91|34395.91|34395.91|0
1650455370000|2022-04-20 11:49:30|34402|34402|34397.69|34397.69|34402|34402|34397.69|34397.69|0
1650455380000|2022-04-20 11:49:40|34402|34402|34402|34402|34402|34402|34402|34402|0
1650455390000|2022-04-20 11:49:50|34397.69|34397.69|34406.3|34406.3|34406.3|34406.3|34397.69|34397.69|0
1650455400000|2022-04-20 11:50:00|34397.69|34397.69|34384.77|34384.77|34397.69|34397.69|34384.77|34384.77|0
1650455420000|2022-04-20 11:50:20|34372.6|34372.6|34370.83|34370.83|34376.91|34376.91|34370.83|34370.83|0
1650455430000|2022-04-20 11:50:30|34366.52|34366.52|34350.05|34350.05|34366.52|34366.52|34350.05|34350.05|0
1650455460000|2022-04-20 11:51:00|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650455480000|2022-04-20 11:51:20|34351.82|34351.82|34350.05|34350.05|34351.82|34351.82|34350.05|34350.05|0
1650455500000|2022-04-20 11:51:40|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|34375.88|0
1650455510000|2022-04-20 11:51:50|34371.58|34371.58|34362.97|34362.97|34371.58|34371.58|34362.97|34362.97|0
1650455530000|2022-04-20 11:52:10|34371.58|34371.58|34375.13|34375.13|34375.13|34375.13|34371.58|34371.58|0
1650455560000|2022-04-20 11:52:40|34383.75|34383.75|34385.52|34385.52|34385.52|34385.52|34383.75|34383.75|0
1650455610000|2022-04-20 11:53:30|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650455620000|2022-04-20 11:53:40|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650455630000|2022-04-20 11:53:50|34389.83|34389.83|34385.52|34385.52|34389.83|34389.83|34385.52|34385.52|0
1650455640000|2022-04-20 11:54:00|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650455680000|2022-04-20 11:54:40|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650455760000|2022-04-20 11:56:00|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650455770000|2022-04-20 11:56:10|34411.36|34411.36|34413.14|34413.14|34413.14|34413.14|34411.36|34411.36|0
1650455790000|2022-04-20 11:56:30|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|0
1650455800000|2022-04-20 11:56:40|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650455810000|2022-04-20 11:56:50|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650455850000|2022-04-20 11:57:30|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650455860000|2022-04-20 11:57:40|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|34415.67|0
1650455900000|2022-04-20 11:58:20|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|34419.97|0
1650455920000|2022-04-20 11:58:40|34415.67|34415.67|34411.36|34411.36|34415.67|34415.67|34411.36|34411.36|0
1650455930000|2022-04-20 11:58:50|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650455990000|2022-04-20 11:59:50|34411.36|34411.36|34407.06|34407.06|34411.36|34411.36|34407.06|34407.06|0
1650456000000|2022-04-20 12:00:00|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650456010000|2022-04-20 12:00:10|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650456020000|2022-04-20 12:00:20|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|0
1650456030000|2022-04-20 12:00:30|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|34407.06|0
1650456060000|2022-04-20 12:01:00|34394.14|34394.14|34389.83|34389.83|34394.14|34394.14|34389.83|34389.83|0
1650456080000|2022-04-20 12:01:20|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650456170000|2022-04-20 12:02:50|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650456260000|2022-04-20 12:04:20|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650456280000|2022-04-20 12:04:40|34404.53|34404.53|34402.75|34402.75|34404.53|34404.53|34402.75|34402.75|0
1650456300000|2022-04-20 12:05:00|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650456370000|2022-04-20 12:06:10|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650456380000|2022-04-20 12:06:20|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|0
1650456400000|2022-04-20 12:06:40|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|0
1650456410000|2022-04-20 12:06:50|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|34390.58|0
1650456500000|2022-04-20 12:08:20|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|34386.28|0
1650456570000|2022-04-20 12:09:30|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|34395.16|0
1650456640000|2022-04-20 12:10:40|34399.47|34399.47|34395.16|34395.16|34399.47|34399.47|34395.16|34395.16|0
1650456680000|2022-04-20 12:11:20|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|34393.38|0
1650456690000|2022-04-20 12:11:30|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|0
1650456700000|2022-04-20 12:11:40|34389.08|34389.08|34389.08|34389.08|34389.08|34389.08|34389.08|34389.08|0
1650456750000|2022-04-20 12:12:30|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|34384.77|0
1650456780000|2022-04-20 12:13:00|34382.99|34382.99|34391.61|34391.61|34391.61|34391.61|34382.99|34382.99|0
1650456790000|2022-04-20 12:13:10|34389.83|34389.83|34385.52|34385.52|34389.83|34389.83|34385.52|34385.52|0
1650456840000|2022-04-20 12:14:00|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650456890000|2022-04-20 12:14:50|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650456900000|2022-04-20 12:15:00|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|0
1650456990000|2022-04-20 12:16:30|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|0
1650457020000|2022-04-20 12:17:00|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650457050000|2022-04-20 12:17:30|34396.67|34396.67|34398.44|34398.44|34398.44|34398.44|34396.67|34396.67|0
1650457120000|2022-04-20 12:18:40|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650457170000|2022-04-20 12:19:30|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650457200000|2022-04-20 12:20:00|34394.14|34394.14|34389.83|34389.83|34394.14|34394.14|34389.83|34389.83|0
1650457220000|2022-04-20 12:20:20|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650457380000|2022-04-20 12:23:00|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650457430000|2022-04-20 12:23:50|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650457450000|2022-04-20 12:24:10|34394.14|34394.14|34392.36|34392.36|34394.14|34394.14|34392.36|34392.36|0
1650457470000|2022-04-20 12:24:30|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|0
1650457490000|2022-04-20 12:24:50|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|34383.75|0
1650457520000|2022-04-20 12:25:20|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650457550000|2022-04-20 12:25:50|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650457580000|2022-04-20 12:26:20|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|34385.52|0
1650457590000|2022-04-20 12:26:30|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650457610000|2022-04-20 12:26:50|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|34388.05|0
1650457700000|2022-04-20 12:28:20|34392.36|34392.36|34398.44|34398.44|34398.44|34398.44|34392.36|34392.36|0
1650457710000|2022-04-20 12:28:30|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650457740000|2022-04-20 12:29:00|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650457770000|2022-04-20 12:29:30|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650457790000|2022-04-20 12:29:50|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650457810000|2022-04-20 12:30:10|34408.83|34408.83|34413.14|34413.14|34413.14|34413.14|34408.83|34408.83|0
1650457830000|2022-04-20 12:30:30|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|0
1650457840000|2022-04-20 12:30:40|34421.75|34421.75|34423.53|34423.53|34423.53|34423.53|34421.75|34421.75|0
1650457850000|2022-04-20 12:30:50|34419.22|34419.22|34419.22|34419.22|34419.22|34419.22|34419.22|34419.22|0
1650457910000|2022-04-20 12:31:50|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|34417.45|0
1650457950000|2022-04-20 12:32:30|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|34408.83|0
1650457970000|2022-04-20 12:32:50|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650457980000|2022-04-20 12:33:00|34400.22|34400.22|34395.91|34395.91|34400.22|34400.22|34395.91|34395.91|0
1650458010000|2022-04-20 12:33:30|34400.22|34400.22|34400.22|34400.22|34400.22|34400.22|34400.22|34400.22|0
1650458120000|2022-04-20 12:35:20|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|34404.53|0
1650458150000|2022-04-20 12:35:50|34406.3|34406.3|34398.44|34398.44|34406.3|34406.3|34398.44|34398.44|0
1650458220000|2022-04-20 12:37:00|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650458340000|2022-04-20 12:39:00|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650458390000|2022-04-20 12:39:50|34388.05|34388.05|34386.28|34386.28|34388.05|34388.05|34386.28|34386.28|0
1650458400000|2022-04-20 12:40:00|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|0
1650458450000|2022-04-20 12:40:50|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|34373.36|0
1650458460000|2022-04-20 12:41:00|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|34377.66|0
1650458480000|2022-04-20 12:41:20|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|34381.97|0
1650458500000|2022-04-20 12:41:40|34386.28|34386.28|34390.58|34390.58|34390.58|34390.58|34386.28|34386.28|0
1650458510000|2022-04-20 12:41:50|34386.28|34386.28|34381.97|34381.97|34386.28|34386.28|34381.97|34381.97|0
1650458530000|2022-04-20 12:42:10|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650458540000|2022-04-20 12:42:20|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|34396.67|0
1650458550000|2022-04-20 12:42:30|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|34392.36|0
1650458650000|2022-04-20 12:44:10|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650458720000|2022-04-20 12:45:20|34389.83|34389.83|34372.6|34372.6|34389.83|34389.83|34372.6|34372.6|0
1650458760000|2022-04-20 12:46:00|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|0
1650458790000|2022-04-20 12:46:30|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|0
1650458800000|2022-04-20 12:46:40|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|34363.99|0
1650458820000|2022-04-20 12:47:00|34368.3|34368.3|34363.99|34363.99|34368.3|34368.3|34363.99|34363.99|0
1650458850000|2022-04-20 12:47:30|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|34368.3|0
1650458870000|2022-04-20 12:47:50|34372.6|34372.6|34372.6|34372.6|34372.6|34372.6|34372.6|34372.6|0
1650458970000|2022-04-20 12:49:30|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650459000000|2022-04-20 12:50:00|34382.99|34382.99|34385.52|34385.52|34387.3|34387.3|34382.99|34382.99|0
1650459020000|2022-04-20 12:50:20|34381.22|34381.22|34376.91|34376.91|34381.22|34381.22|34376.91|34376.91|0
1650459030000|2022-04-20 12:50:30|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650459050000|2022-04-20 12:50:50|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650459140000|2022-04-20 12:52:20|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|34389.83|0
1650459190000|2022-04-20 12:53:10|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650459210000|2022-04-20 12:53:30|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|34402.75|0
1650459220000|2022-04-20 12:53:40|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|34398.44|0
1650459270000|2022-04-20 12:54:30|34400.22|34400.22|34404.53|34404.53|34404.53|34404.53|34400.22|34400.22|0
1650459300000|2022-04-20 12:55:00|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|34394.14|0
1650459340000|2022-04-20 12:55:40|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|34381.22|0
1650459360000|2022-04-20 12:56:00|34379.44|34379.44|34379.44|34379.44|34379.44|34379.44|34379.44|34379.44|0
1650459430000|2022-04-20 12:57:10|34375.13|34375.13|34373.36|34373.36|34375.13|34375.13|34373.36|34373.36|0
1650459570000|2022-04-20 12:59:30|34371.58|34371.58|34371.58|34371.58|34371.58|34371.58|34371.58|34371.58|0
1650459610000|2022-04-20 13:00:10|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|34367.27|0
1650459620000|2022-04-20 13:00:20|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|0
1650459650000|2022-04-20 13:00:50|34364.74|34364.74|34366.52|34366.52|34366.52|34366.52|34364.74|34364.74|0
1650459660000|2022-04-20 13:01:00|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|0
1650459750000|2022-04-20 13:02:30|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|0
1650459760000|2022-04-20 13:02:40|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|34370.83|0
1650459770000|2022-04-20 13:02:50|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|34375.13|0
1650459790000|2022-04-20 13:03:10|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|34376.91|0
1650459840000|2022-04-20 13:04:00|34372.6|34372.6|34357.91|34357.91|34372.6|34372.6|34357.91|34357.91|0
1650459850000|2022-04-20 13:04:10|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|0
1650459900000|2022-04-20 13:05:00|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|0
1650459930000|2022-04-20 13:05:30|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|0
1650459940000|2022-04-20 13:05:40|34346.76|34346.76|34351.07|34351.07|34351.07|34351.07|34346.76|34346.76|0
1650459960000|2022-04-20 13:06:00|34342.46|34342.46|34336.37|34336.37|34342.46|34342.46|34336.37|34336.37|0
1650459980000|2022-04-20 13:06:20|34340.68|34340.68|34340.68|34340.68|34340.68|34340.68|34340.68|34340.68|0
1650460010000|2022-04-20 13:06:50|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|0
1650460020000|2022-04-20 13:07:00|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|34349.29|0
1650460060000|2022-04-20 13:07:40|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|34344.99|0
1650460080000|2022-04-20 13:08:00|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|0
1650460090000|2022-04-20 13:08:10|34357.91|34357.91|34357.91|34357.91|34357.91|34357.91|34357.91|34357.91|0
1650460100000|2022-04-20 13:08:20|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|34353.6|0
1650460110000|2022-04-20 13:08:30|34355.38|34355.38|34355.38|34355.38|34355.38|34355.38|34355.38|34355.38|0
1650460150000|2022-04-20 13:09:10|34359.68|34359.68|34363.99|34363.99|34363.99|34363.99|34359.68|34359.68|0
1650460160000|2022-04-20 13:09:20|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|0
1650460210000|2022-04-20 13:10:10|34370.07|34370.07|34374.38|34374.38|34374.38|34374.38|34370.07|34370.07|0
1650460260000|2022-04-20 13:11:00|34370.07|34370.07|34365.77|34365.77|34370.07|34370.07|34365.77|34365.77|0
1650460270000|2022-04-20 13:11:10|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|34361.46|0
1650460330000|2022-04-20 13:12:10|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|34359.68|0
1650460390000|2022-04-20 13:13:10|34357.91|34357.91|34356.13|34356.13|34357.91|34357.91|34356.13|34356.13|0
1650460420000|2022-04-20 13:13:40|34350.05|34350.05|34345.74|34345.74|34350.05|34350.05|34345.74|34345.74|0
1650460440000|2022-04-20 13:14:00|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|34350.05|0
1650460500000|2022-04-20 13:15:00|34345.74|34345.74|34339.66|34339.66|34345.74|34345.74|34339.66|34339.66|0
1650460520000|2022-04-20 13:15:20|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|34337.88|0
1650460560000|2022-04-20 13:16:00|34339.66|34339.66|34343.96|34343.96|34343.96|34343.96|34339.66|34339.66|0
1650460580000|2022-04-20 13:16:20|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650460590000|2022-04-20 13:16:30|34346.49|34346.49|34342.19|34342.19|34346.49|34346.49|34342.19|34342.19|0
1650460680000|2022-04-20 13:18:00|34350.8|34350.8|34346.49|34346.49|34350.8|34350.8|34346.49|34346.49|0
1650460700000|2022-04-20 13:18:20|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|34348.27|0
1650460710000|2022-04-20 13:18:30|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|34352.58|0
1650460750000|2022-04-20 13:19:10|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|34339.66|0
1650460760000|2022-04-20 13:19:20|34341.43|34341.43|34337.88|34337.88|34341.43|34341.43|34337.88|34337.88|0
1650460770000|2022-04-20 13:19:30|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|34346.49|0
1650460780000|2022-04-20 13:19:40|34371.58|34371.58|34367.27|34367.27|34375.88|34375.88|34367.27|34367.27|0
1650460820000|2022-04-20 13:20:20|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|0
1650460990000|2022-04-20 13:23:10|34364.74|34364.74|34366.52|34366.52|34366.52|34366.52|34364.74|34364.74|0
1650461030000|2022-04-20 13:23:50|34364.74|34364.74|34360.44|34360.44|34364.74|34364.74|34360.44|34360.44|0
1650461100000|2022-04-20 13:25:00|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|0
1650461110000|2022-04-20 13:25:10|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|34366.52|0
1650461170000|2022-04-20 13:26:10|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|34362.21|0
1650461180000|2022-04-20 13:26:20|34360.44|34360.44|34360.44|34360.44|34360.44|34360.44|34360.44|34360.44|0
1650461240000|2022-04-20 13:27:20|34358.66|34358.66|34362.97|34362.97|34362.97|34362.97|34358.66|34358.66|0
1650461300000|2022-04-20 13:28:20|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|34358.66|0
1650461360000|2022-04-20 13:29:20|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|34362.97|0
1650461370000|2022-04-20 13:29:30|34367.27|34367.27|34371.58|34371.58|34371.58|34371.58|34367.27|34367.27|0
1650461400000|2022-04-20 13:30:00|34380.19|34380.19|34358.66|34358.66|34380.19|34380.19|34358.66|34358.66|0
1650461410000|2022-04-20 13:30:10|34362.97|34362.97|34326.74|34326.74|34362.97|34362.97|34326.74|34326.74|0
1650461420000|2022-04-20 13:30:20|34322.43|34322.43|34331.04|34331.04|34335.35|34335.35|34318.12|34318.12|0
1650461430000|2022-04-20 13:30:30|34326.74|34326.74|34331.04|34331.04|34335.35|34335.35|34322.43|34322.43|0
1650461440000|2022-04-20 13:30:40|34326.74|34326.74|34299.87|34299.87|34326.74|34326.74|34299.87|34299.87|0
1650461450000|2022-04-20 13:30:50|34304.18|34304.18|34299.87|34299.87|34304.18|34304.18|34295.57|34295.57|0
1650461460000|2022-04-20 13:31:00|34312.79|34312.79|34312.79|34312.79|34317.1|34317.1|34308.49|34308.49|0
1650461480000|2022-04-20 13:31:20|34317.1|34317.1|34312.79|34312.79|34317.1|34317.1|34312.79|34312.79|0
1650461490000|2022-04-20 13:31:30|34325.71|34325.71|34321.4|34321.4|34325.71|34325.71|34321.4|34321.4|0
1650461500000|2022-04-20 13:31:40|34323.18|34323.18|34338.63|34338.63|34338.63|34338.63|34321.4|34321.4|0
1650461510000|2022-04-20 13:31:50|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|34342.94|0
1650461520000|2022-04-20 13:32:00|34338.63|34338.63|34359.41|34359.41|34361.94|34361.94|34338.63|34338.63|0
1650461530000|2022-04-20 13:32:10|34346.49|34346.49|34344.71|34344.71|34346.49|34346.49|34344.71|34344.71|0
1650461540000|2022-04-20 13:32:20|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|34340.41|0
1650461550000|2022-04-20 13:32:30|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|34349.02|0
1650461560000|2022-04-20 13:32:40|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|34353.33|0
1650461570000|2022-04-20 13:32:50|34361.94|34361.94|34361.94|34361.94|34361.94|34361.94|34361.94|34361.94|0
1650461580000|2022-04-20 13:33:00|34370.55|34370.55|34370.55|34370.55|34379.17|34379.17|34370.55|34370.55|0
1650461590000|2022-04-20 13:33:10|34379.17|34379.17|34376.64|34376.64|34382.72|34382.72|34376.64|34376.64|0
1650461600000|2022-04-20 13:33:20|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|34380.94|0
1650461610000|2022-04-20 13:33:30|34385.25|34385.25|34391.33|34391.33|34391.33|34391.33|34385.25|34385.25|0
1650461620000|2022-04-20 13:33:40|34395.64|34395.64|34393.11|34393.11|34395.64|34395.64|34391.33|34391.33|0
1650461630000|2022-04-20 13:33:50|34410.34|34410.34|34397.42|34397.42|34410.34|34410.34|34397.42|34397.42|0
1650461640000|2022-04-20 13:34:00|34393.11|34393.11|34384.5|34384.5|34393.11|34393.11|34384.5|34384.5|0
1650461650000|2022-04-20 13:34:10|34397.42|34397.42|34397.42|34397.42|34401.72|34401.72|34388.8|34388.8|0
1650461660000|2022-04-20 13:34:20|34401.72|34401.72|34406.03|34406.03|34406.03|34406.03|34401.72|34401.72|0
1650461670000|2022-04-20 13:34:30|34410.34|34410.34|34418.95|34418.95|34418.95|34418.95|34410.34|34410.34|0
1650461680000|2022-04-20 13:34:40|34414.64|34414.64|34412.11|34412.11|34414.64|34414.64|34410.34|34410.34|0
1650461690000|2022-04-20 13:34:50|34410.34|34410.34|34395.64|34395.64|34410.34|34410.34|34395.64|34395.64|0
1650461700000|2022-04-20 13:35:00|34391.33|34391.33|34387.03|34387.03|34391.33|34391.33|34387.03|34387.03|0
1650461720000|2022-04-20 13:35:20|34388.8|34388.8|34393.11|34393.11|34393.11|34393.11|34388.8|34388.8|0
1650461730000|2022-04-20 13:35:30|34388.8|34388.8|34397.42|34397.42|34397.42|34397.42|34387.03|34387.03|0
1650461750000|2022-04-20 13:35:50|34406.03|34406.03|34382.72|34382.72|34406.03|34406.03|34382.72|34382.72|0
1650461760000|2022-04-20 13:36:00|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|34387.03|0
1650461770000|2022-04-20 13:36:10|34391.33|34391.33|34388.8|34388.8|34393.11|34393.11|34388.8|34388.8|0
1650461780000|2022-04-20 13:36:20|34393.11|34393.11|34384.5|34384.5|34393.11|34393.11|34384.5|34384.5|0
1650461800000|2022-04-20 13:36:40|34388.8|34388.8|34388.8|34388.8|34388.8|34388.8|34388.8|34388.8|0
1650461810000|2022-04-20 13:36:50|34397.42|34397.42|34397.42|34397.42|34397.42|34397.42|34397.42|34397.42|0
1650461830000|2022-04-20 13:37:10|34401.72|34401.72|34403.5|34403.5|34405.28|34405.28|34401.72|34401.72|0
1650461840000|2022-04-20 13:37:20|34405.28|34405.28|34403.5|34403.5|34405.28|34405.28|34403.5|34403.5|0
1650461850000|2022-04-20 13:37:30|34416.42|34416.42|34406.03|34406.03|34416.42|34416.42|34406.03|34406.03|0
1650461860000|2022-04-20 13:37:40|34404.25|34404.25|34406.03|34406.03|34406.03|34406.03|34404.25|34404.25|0
1650461880000|2022-04-20 13:38:00|34414.64|34414.64|34410.34|34410.34|34414.64|34414.64|34410.34|34410.34|0
1650461890000|2022-04-20 13:38:10|34414.64|34414.64|34414.64|34414.64|34414.64|34414.64|34414.64|34414.64|0
1650461910000|2022-04-20 13:38:30|34404.25|34404.25|34414.64|34414.64|34414.64|34414.64|34393.11|34393.11|0
1650461920000|2022-04-20 13:38:40|34416.42|34416.42|34418.95|34418.95|34420.73|34420.73|34416.42|34416.42|0
1650461930000|2022-04-20 13:38:50|34406.03|34406.03|34410.34|34410.34|34410.34|34410.34|34406.03|34406.03|0
1650461940000|2022-04-20 13:39:00|34406.03|34406.03|34406.03|34406.03|34406.03|34406.03|34406.03|34406.03|0
1650461950000|2022-04-20 13:39:10|34410.34|34410.34|34414.64|34414.64|34414.64|34414.64|34410.34|34410.34|0
1650461970000|2022-04-20 13:39:30|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|0
1650461980000|2022-04-20 13:39:40|34423.26|34423.26|34418.95|34418.95|34423.26|34423.26|34418.95|34418.95|0
1650461990000|2022-04-20 13:39:50|34423.26|34423.26|34425.03|34425.03|34429.34|34429.34|34418.95|34418.95|0
1650462000000|2022-04-20 13:40:00|34420.73|34420.73|34420.73|34420.73|34420.73|34420.73|34420.73|34420.73|0
1650462010000|2022-04-20 13:40:10|34416.42|34416.42|34427.56|34427.56|34427.56|34427.56|34416.42|34416.42|0
1650462020000|2022-04-20 13:40:20|34418.95|34418.95|34423.26|34423.26|34423.26|34423.26|34418.95|34418.95|0
1650462030000|2022-04-20 13:40:30|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|34418.95|0
1650462040000|2022-04-20 13:40:40|34410.34|34410.34|34408.56|34408.56|34410.34|34410.34|34408.56|34408.56|0
1650462050000|2022-04-20 13:40:50|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|0
1650462070000|2022-04-20 13:41:10|34402.48|34402.48|34402.48|34402.48|34402.48|34402.48|34402.48|34402.48|0
1650462080000|2022-04-20 13:41:20|34398.17|34398.17|34411.09|34411.09|34411.09|34411.09|34398.17|34398.17|0
1650462090000|2022-04-20 13:41:30|34406.78|34406.78|34398.17|34398.17|34406.78|34406.78|34398.17|34398.17|0
1650462110000|2022-04-20 13:41:50|34402.48|34402.48|34404.25|34404.25|34404.25|34404.25|34402.48|34402.48|0
1650462120000|2022-04-20 13:42:00|34408.56|34408.56|34412.87|34412.87|34412.87|34412.87|34408.56|34408.56|0
1650462130000|2022-04-20 13:42:10|34408.56|34408.56|34408.56|34408.56|34408.56|34408.56|34408.56|34408.56|0
1650462140000|2022-04-20 13:42:20|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|0
1650462170000|2022-04-20 13:42:50|34411.09|34411.09|34398.17|34398.17|34411.09|34411.09|34398.17|34398.17|0
1650462180000|2022-04-20 13:43:00|34406.78|34406.78|34411.09|34411.09|34411.09|34411.09|34406.78|34406.78|0
1650462190000|2022-04-20 13:43:10|34409.31|34409.31|34411.09|34411.09|34411.09|34411.09|34409.31|34409.31|0
1650462200000|2022-04-20 13:43:20|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|34406.78|0
1650462220000|2022-04-20 13:43:40|34396.39|34396.39|34387.78|34387.78|34396.39|34396.39|34387.78|34387.78|0
1650462230000|2022-04-20 13:43:50|34386|34386|34386|34386|34386|34386|34386|34386|0
1650462240000|2022-04-20 13:44:00|34377.39|34377.39|34381.7|34381.7|34381.7|34381.7|34377.39|34377.39|0
1650462250000|2022-04-20 13:44:10|34377.39|34377.39|34377.39|34377.39|34377.39|34377.39|34377.39|34377.39|0
1650462260000|2022-04-20 13:44:20|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|0
1650462270000|2022-04-20 13:44:30|34386|34386|34390.31|34390.31|34390.31|34390.31|34386|34386|0
1650462280000|2022-04-20 13:44:40|34403.23|34403.23|34403.23|34403.23|34403.23|34403.23|34403.23|34403.23|0
1650462290000|2022-04-20 13:44:50|34394.61|34394.61|34390.31|34390.31|34394.61|34394.61|34390.31|34390.31|0
1650462300000|2022-04-20 13:45:00|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|34381.7|0
1650462310000|2022-04-20 13:45:10|34377.39|34377.39|34384.22|34384.22|34384.22|34384.22|34377.39|34377.39|0
1650462320000|2022-04-20 13:45:20|34379.92|34379.92|34367.75|34367.75|34379.92|34379.92|34367.75|34367.75|0
1650462330000|2022-04-20 13:45:30|34363.44|34363.44|34363.44|34363.44|34363.44|34363.44|34359.89|34359.89|0
1650462360000|2022-04-20 13:46:00|34367.75|34367.75|34384.98|34384.98|34384.98|34384.98|34367.75|34367.75|0
1650462390000|2022-04-20 13:46:30|34372.06|34372.06|34389.28|34389.28|34389.28|34389.28|34370.28|34370.28|0
1650462410000|2022-04-20 13:46:50|34384.98|34384.98|34384.98|34384.98|34384.98|34384.98|34384.98|34384.98|0
1650462420000|2022-04-20 13:47:00|34389.28|34389.28|34376.36|34376.36|34389.28|34389.28|34376.36|34376.36|0
1650462440000|2022-04-20 13:47:20|34372.06|34372.06|34372.06|34372.06|34376.36|34376.36|34372.06|34372.06|0
1650462460000|2022-04-20 13:47:40|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|34373.83|0
1650462470000|2022-04-20 13:47:50|34375.61|34375.61|34397.14|34397.14|34397.14|34397.14|34375.61|34375.61|0
1650462480000|2022-04-20 13:48:00|34395.37|34395.37|34398.92|34398.92|34398.92|34398.92|34395.37|34395.37|0
1650462490000|2022-04-20 13:48:10|34394.61|34394.61|34394.61|34394.61|34398.92|34398.92|34394.61|34394.61|0
1650462500000|2022-04-20 13:48:20|34392.84|34392.84|34392.84|34392.84|34392.84|34392.84|34388.53|34388.53|0
1650462520000|2022-04-20 13:48:40|34397.14|34397.14|34395.37|34395.37|34397.14|34397.14|34395.37|34395.37|0
1650462550000|2022-04-20 13:49:10|34369.53|34369.53|34369.53|34369.53|34369.53|34369.53|34369.53|34369.53|0
1650462560000|2022-04-20 13:49:20|34378.14|34378.14|34382.45|34382.45|34382.45|34382.45|34378.14|34378.14|0
1650462580000|2022-04-20 13:49:40|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|34380.67|0
1650462590000|2022-04-20 13:49:50|34384.98|34384.98|34389.28|34389.28|34389.28|34389.28|34384.98|34384.98|0
1650462600000|2022-04-20 13:50:00|34380.67|34380.67|34372.06|34372.06|34380.67|34380.67|34372.06|34372.06|0
1650462610000|2022-04-20 13:50:10|34367.75|34367.75|34365.97|34365.97|34367.75|34367.75|34361.67|34361.67|0
1650462630000|2022-04-20 13:50:30|34361.67|34361.67|34374.59|34374.59|34374.59|34374.59|34361.67|34361.67|0
1650462650000|2022-04-20 13:50:50|34372.06|34372.06|34378.14|34378.14|34378.14|34378.14|34372.06|34372.06|0
1650462660000|2022-04-20 13:51:00|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|0
1650462690000|2022-04-20 13:51:30|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34391.06|34391.06|0
1650462700000|2022-04-20 13:51:40|34391.06|34391.06|34405.76|34405.76|34405.76|34405.76|34391.06|34391.06|0
1650462710000|2022-04-20 13:51:50|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|0
1650462720000|2022-04-20 13:52:00|34405.76|34405.76|34405.76|34405.76|34410.06|34410.06|34405.76|34405.76|0
1650462730000|2022-04-20 13:52:10|34410.06|34410.06|34420.45|34420.45|34420.45|34420.45|34410.06|34410.06|0
1650462740000|2022-04-20 13:52:20|34416.15|34416.15|34417.92|34417.92|34417.92|34417.92|34416.15|34416.15|0
1650462750000|2022-04-20 13:52:30|34426.54|34426.54|34417.92|34417.92|34426.54|34426.54|34417.92|34417.92|0
1650462760000|2022-04-20 13:52:40|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|0
1650462790000|2022-04-20 13:53:10|34417.92|34417.92|34430.84|34430.84|34430.84|34430.84|34417.92|34417.92|0
1650462800000|2022-04-20 13:53:20|34417.92|34417.92|34417.92|34417.92|34417.92|34417.92|34417.92|34417.92|0
1650462810000|2022-04-20 13:53:30|34413.62|34413.62|34417.92|34417.92|34417.92|34417.92|34413.62|34413.62|0
1650462820000|2022-04-20 13:53:40|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|34413.62|0
1650462850000|2022-04-20 13:54:10|34409.31|34409.31|34409.31|34409.31|34409.31|34409.31|34409.31|34409.31|0
1650462860000|2022-04-20 13:54:20|34405.01|34405.01|34401.45|34401.45|34405.01|34405.01|34401.45|34401.45|0
1650462880000|2022-04-20 13:54:40|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|0
1650462900000|2022-04-20 13:55:00|34401.45|34401.45|34403.23|34403.23|34403.23|34403.23|34401.45|34401.45|0
1650462910000|2022-04-20 13:55:10|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|34401.45|0
1650462920000|2022-04-20 13:55:20|34388.53|34388.53|34384.22|34384.22|34388.53|34388.53|34384.22|34384.22|0
1650462930000|2022-04-20 13:55:30|34388.53|34388.53|34395.37|34395.37|34395.37|34395.37|34386.75|34386.75|0
1650462950000|2022-04-20 13:55:50|34399.67|34399.67|34399.67|34399.67|34399.67|34399.67|34399.67|34399.67|0
1650462960000|2022-04-20 13:56:00|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|0
1650462970000|2022-04-20 13:56:10|34399.67|34399.67|34403.98|34403.98|34403.98|34403.98|34399.67|34399.67|0
1650462980000|2022-04-20 13:56:20|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|0
1650462990000|2022-04-20 13:56:30|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|34397.14|0
1650463000000|2022-04-20 13:56:40|34392.84|34392.84|34391.06|34391.06|34392.84|34392.84|34391.06|34391.06|0
1650463010000|2022-04-20 13:56:50|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|34386.75|0
1650463020000|2022-04-20 13:57:00|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|34391.06|0
1650463040000|2022-04-20 13:57:20|34392.84|34392.84|34397.14|34397.14|34397.14|34397.14|34392.84|34392.84|0
1650463050000|2022-04-20 13:57:30|34395.37|34395.37|34386.75|34386.75|34395.37|34395.37|34386.75|34386.75|0
1650463090000|2022-04-20 13:58:10|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|34395.37|0
1650463100000|2022-04-20 13:58:20|34399.67|34399.67|34401.45|34401.45|34401.45|34401.45|34399.67|34399.67|0
1650463140000|2022-04-20 13:59:00|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1650463150000|2022-04-20 13:59:10|34401.45|34401.45|34410.06|34410.06|34410.06|34410.06|34401.45|34401.45|0
1650463160000|2022-04-20 13:59:20|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|34405.76|0
1650463170000|2022-04-20 13:59:30|34410.06|34410.06|34414.37|34414.37|34414.37|34414.37|34410.06|34410.06|0
1650463180000|2022-04-20 13:59:40|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|34410.06|0
1650463190000|2022-04-20 13:59:50|34411.84|34411.84|34411.84|34411.84|34411.84|34411.84|34411.84|34411.84|0
1650463200000|2022-04-20 14:00:00|34410.1|34410.1|34401.4|34401.4|34410.1|34410.1|34401.4|34401.4|0
1650463210000|2022-04-20 14:00:10|34405.8|34405.8|34416.2|34416.2|34420.4|34420.4|34405.8|34405.8|0
1650463220000|2022-04-20 14:00:20|34411.8|34411.8|34416.2|34416.2|34416.2|34416.2|34410.1|34410.1|0
1650463260000|2022-04-20 14:01:00|34414.4|34414.4|34420.4|34420.4|34420.4|34420.4|34414.4|34414.4|0
1650463280000|2022-04-20 14:01:20|34411.8|34411.8|34411.8|34411.8|34411.8|34411.8|34411.8|34411.8|0
1650463290000|2022-04-20 14:01:30|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|0
1650463300000|2022-04-20 14:01:40|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|0
1650463310000|2022-04-20 14:01:50|34430.8|34430.8|34426.5|34426.5|34430.8|34430.8|34426.5|34426.5|0
1650463330000|2022-04-20 14:02:10|34422.2|34422.2|34420.4|34420.4|34422.2|34422.2|34420.4|34420.4|0
1650463350000|2022-04-20 14:02:30|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|34429.1|0
1650463360000|2022-04-20 14:02:40|34424.8|34424.8|34424.8|34424.8|34424.8|34424.8|34424.8|34424.8|0
1650463370000|2022-04-20 14:02:50|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|34416.2|0
1650463380000|2022-04-20 14:03:00|34420.4|34420.4|34420.4|34420.4|34420.4|34420.4|34420.4|34420.4|0
1650463390000|2022-04-20 14:03:10|34422.2|34422.2|34426.5|34426.5|34426.5|34426.5|34422.2|34422.2|0
1650463400000|2022-04-20 14:03:20|34413.6|34413.6|34413.6|34413.6|34413.6|34413.6|34413.6|34413.6|0
1650463410000|2022-04-20 14:03:30|34422.2|34422.2|34422.2|34422.2|34422.2|34422.2|34422.2|34422.2|0
1650463440000|2022-04-20 14:04:00|34426.5|34426.5|34430.8|34430.8|34430.8|34430.8|34426.5|34426.5|0
1650463460000|2022-04-20 14:04:20|34426.5|34426.5|34426.5|34426.5|34426.5|34426.5|34426.5|34426.5|0
1650463470000|2022-04-20 14:04:30|34423|34423|34423|34423|34423|34423|34414.4|34414.4|0
1650463490000|2022-04-20 14:04:50|34427.3|34427.3|34427.3|34427.3|34427.3|34427.3|34427.3|34427.3|0
1650463500000|2022-04-20 14:05:00|34429.1|34429.1|34440.2|34440.2|34440.2|34440.2|34423|34423|0
1650463510000|2022-04-20 14:05:10|34453.1|34453.1|34453.1|34453.1|34453.1|34453.1|34453.1|34453.1|0
1650463520000|2022-04-20 14:05:20|34448.8|34448.8|34453.1|34453.1|34453.1|34453.1|34448.8|34448.8|0
1650463530000|2022-04-20 14:05:30|34448.8|34448.8|34457.4|34457.4|34457.4|34457.4|34448.8|34448.8|0
1650463540000|2022-04-20 14:05:40|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|34459.2|0
1650463550000|2022-04-20 14:05:50|34463.5|34463.5|34476.4|34476.4|34476.4|34476.4|34463.5|34463.5|0
1650463560000|2022-04-20 14:06:00|34472.1|34472.1|34472.1|34472.1|34472.1|34472.1|34472.1|34472.1|0
1650463570000|2022-04-20 14:06:10|34473.9|34473.9|34482.5|34482.5|34482.5|34482.5|34473.9|34473.9|0
1650463580000|2022-04-20 14:06:20|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|0
1650463610000|2022-04-20 14:06:50|34491.1|34491.1|34488.6|34488.6|34497.2|34497.2|34488.6|34488.6|0
1650463650000|2022-04-20 14:07:30|34492.9|34492.9|34492.9|34492.9|34492.9|34492.9|34491.1|34491.1|0
1650463680000|2022-04-20 14:08:00|34501.5|34501.5|34501.5|34501.5|34501.5|34501.5|34501.5|34501.5|0
1650463700000|2022-04-20 14:08:20|34505.8|34505.8|34510.1|34510.1|34510.1|34510.1|34505.8|34505.8|0
1650463710000|2022-04-20 14:08:30|34505.8|34505.8|34507.6|34507.6|34507.6|34507.6|34505.8|34505.8|0
1650463720000|2022-04-20 14:08:40|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|0
1650463730000|2022-04-20 14:08:50|34507.6|34507.6|34507.6|34507.6|34507.6|34507.6|34507.6|34507.6|0
1650463740000|2022-04-20 14:09:00|34499|34499|34484.3|34484.3|34499|34499|34484.3|34484.3|0
1650463750000|2022-04-20 14:09:10|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|34488.6|0
1650463770000|2022-04-20 14:09:30|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|34486.8|0
1650463790000|2022-04-20 14:09:50|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|34491.1|0
1650463820000|2022-04-20 14:10:20|34492.9|34492.9|34497.2|34497.2|34497.2|34497.2|34492.9|34492.9|0
1650463830000|2022-04-20 14:10:30|34501.5|34501.5|34497.2|34497.2|34501.5|34501.5|34497.2|34497.2|0
1650463840000|2022-04-20 14:10:40|34495.4|34495.4|34495.4|34495.4|34495.4|34495.4|34491.1|34491.1|0
1650463850000|2022-04-20 14:10:50|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|0
1650463860000|2022-04-20 14:11:00|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|0
1650463870000|2022-04-20 14:11:10|34508.4|34508.4|34508.4|34508.4|34508.4|34508.4|34508.4|34508.4|0
1650463890000|2022-04-20 14:11:30|34506.6|34506.6|34502.3|34502.3|34506.6|34506.6|34502.3|34502.3|0
1650463900000|2022-04-20 14:11:40|34506.6|34506.6|34506.6|34506.6|34506.6|34506.6|34506.6|34506.6|0
1650463910000|2022-04-20 14:11:50|34510.9|34510.9|34510.9|34510.9|34512.7|34512.7|34510.9|34510.9|0
1650463920000|2022-04-20 14:12:00|34521.3|34521.3|34508.4|34508.4|34521.3|34521.3|34508.4|34508.4|0
1650463930000|2022-04-20 14:12:10|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|0
1650463940000|2022-04-20 14:12:20|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|34505.8|0
1650463950000|2022-04-20 14:12:30|34514.4|34514.4|34514.4|34514.4|34514.4|34514.4|34514.4|34514.4|0
1650463960000|2022-04-20 14:12:40|34510.1|34510.1|34510.1|34510.1|34514.4|34514.4|34510.1|34510.1|0
1650463970000|2022-04-20 14:12:50|34505.8|34505.8|34501.5|34501.5|34505.8|34505.8|34501.5|34501.5|0
1650463980000|2022-04-20 14:13:00|34484.3|34484.3|34488.6|34488.6|34488.6|34488.6|34484.3|34484.3|0
1650464000000|2022-04-20 14:13:20|34501.5|34501.5|34499.8|34499.8|34501.5|34501.5|34499.8|34499.8|0
1650464010000|2022-04-20 14:13:30|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|34504.1|0
1650464020000|2022-04-20 14:13:40|34502.3|34502.3|34502.3|34502.3|34502.3|34502.3|34502.3|34502.3|0
1650464040000|2022-04-20 14:14:00|34506.6|34506.6|34508.4|34508.4|34508.4|34508.4|34506.6|34506.6|0
1650464050000|2022-04-20 14:14:10|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|34499.8|0
1650464060000|2022-04-20 14:14:20|34512.7|34512.7|34517|34517|34517|34517|34512.7|34512.7|0
1650464070000|2022-04-20 14:14:30|34521.3|34521.3|34521.3|34521.3|34521.3|34521.3|34521.3|34521.3|0
1650464090000|2022-04-20 14:14:50|34517|34517|34510.9|34510.9|34517|34517|34510.9|34510.9|0
1650464110000|2022-04-20 14:15:10|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|0
1650464120000|2022-04-20 14:15:20|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|0
1650464180000|2022-04-20 14:16:20|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|34485.8|34485.8|0
1650464190000|2022-04-20 14:16:30|34491.89|34491.89|34500.5|34500.5|34500.5|34500.5|34491.89|34491.89|0
1650464210000|2022-04-20 14:16:50|34496.19|34496.19|34491.89|34491.89|34496.19|34496.19|34491.89|34491.89|0
1650464240000|2022-04-20 14:17:20|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|34490.11|0
1650464270000|2022-04-20 14:17:50|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|0
1650464290000|2022-04-20 14:18:10|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|0
1650464300000|2022-04-20 14:18:20|34468.58|34468.58|34472.88|34472.88|34472.88|34472.88|34468.58|34468.58|0
1650464310000|2022-04-20 14:18:30|34464.27|34464.27|34468.58|34468.58|34468.58|34468.58|34464.27|34464.27|0
1650464320000|2022-04-20 14:18:40|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|0
1650464330000|2022-04-20 14:18:50|34469.33|34469.33|34473.64|34473.64|34473.64|34473.64|34469.33|34469.33|0
1650464340000|2022-04-20 14:19:00|34469.33|34469.33|34469.33|34469.33|34469.33|34469.33|34469.33|34469.33|0
1650464370000|2022-04-20 14:19:30|34460.72|34460.72|34456.41|34456.41|34460.72|34460.72|34456.41|34456.41|0
1650464390000|2022-04-20 14:19:50|34458.19|34458.19|34471.11|34471.11|34471.11|34471.11|34458.19|34458.19|0
1650464400000|2022-04-20 14:20:00|34475.41|34475.41|34471.11|34471.11|34475.41|34475.41|34471.11|34471.11|0
1650464420000|2022-04-20 14:20:20|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|0
1650464450000|2022-04-20 14:20:50|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|0
1650464470000|2022-04-20 14:21:10|34485.8|34485.8|34481.5|34481.5|34485.8|34485.8|34481.5|34481.5|0
1650464480000|2022-04-20 14:21:20|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|0
1650464510000|2022-04-20 14:21:50|34481.5|34481.5|34490.11|34490.11|34490.11|34490.11|34481.5|34481.5|0
1650464520000|2022-04-20 14:22:00|34494.42|34494.42|34485.8|34485.8|34494.42|34494.42|34485.8|34485.8|0
1650464530000|2022-04-20 14:22:10|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34477.19|34477.19|0
1650464540000|2022-04-20 14:22:20|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|34477.19|0
1650464560000|2022-04-20 14:22:40|34459.96|34459.96|34468.58|34468.58|34468.58|34468.58|34459.96|34459.96|0
1650464570000|2022-04-20 14:22:50|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|0
1650464590000|2022-04-20 14:23:10|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|0
1650464610000|2022-04-20 14:23:30|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|34466.8|0
1650464630000|2022-04-20 14:23:50|34471.11|34471.11|34475.41|34475.41|34475.41|34475.41|34471.11|34471.11|0
1650464760000|2022-04-20 14:26:00|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|0
1650464770000|2022-04-20 14:26:10|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|0
1650464790000|2022-04-20 14:26:30|34466.8|34466.8|34477.19|34477.19|34477.19|34477.19|34466.8|34466.8|0
1650464800000|2022-04-20 14:26:40|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|34472.88|0
1650464810000|2022-04-20 14:26:50|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|34471.11|0
1650464820000|2022-04-20 14:27:00|34475.41|34475.41|34479.72|34479.72|34479.72|34479.72|34475.41|34475.41|0
1650464880000|2022-04-20 14:28:00|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|34481.5|0
1650464900000|2022-04-20 14:28:20|34485.8|34485.8|34485.8|34485.8|34485.8|34485.8|34485.8|34485.8|0
1650464930000|2022-04-20 14:28:50|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|0
1650464940000|2022-04-20 14:29:00|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|0
1650464950000|2022-04-20 14:29:10|34484.03|34484.03|34482.25|34482.25|34484.03|34484.03|34482.25|34482.25|0
1650464970000|2022-04-20 14:29:30|34477.94|34477.94|34477.94|34477.94|34477.94|34477.94|34477.94|34477.94|0
1650465000000|2022-04-20 14:30:00|34479.72|34479.72|34484.03|34484.03|34484.03|34484.03|34479.72|34479.72|0
1650465010000|2022-04-20 14:30:10|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|34488.33|0
1650465020000|2022-04-20 14:30:20|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|34484.03|0
1650465050000|2022-04-20 14:30:50|34479.72|34479.72|34479.72|34479.72|34479.72|34479.72|34475.41|34475.41|0
1650465150000|2022-04-20 14:32:30|34482.25|34482.25|34477.94|34477.94|34482.25|34482.25|34477.94|34477.94|0
1650465160000|2022-04-20 14:32:40|34473.64|34473.64|34473.64|34473.64|34473.64|34473.64|34473.64|34473.64|0
1650465180000|2022-04-20 14:33:00|34469.33|34469.33|34460.72|34460.72|34469.33|34469.33|34460.72|34460.72|0
1650465190000|2022-04-20 14:33:10|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|34465.02|0
1650465220000|2022-04-20 14:33:40|34460.72|34460.72|34460.72|34460.72|34460.72|34460.72|34460.72|34460.72|0
1650465240000|2022-04-20 14:34:00|34458.94|34458.94|34446.02|34446.02|34458.94|34458.94|34446.02|34446.02|0
1650465250000|2022-04-20 14:34:10|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|0
1650465260000|2022-04-20 14:34:20|34454.63|34454.63|34456.41|34456.41|34456.41|34456.41|34454.63|34454.63|0
1650465290000|2022-04-20 14:34:50|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|0
1650465300000|2022-04-20 14:35:00|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|0
1650465310000|2022-04-20 14:35:10|34443.49|34443.49|34435.63|34435.63|34443.49|34443.49|34435.63|34435.63|0
1650465320000|2022-04-20 14:35:20|34431.32|34431.32|34435.63|34435.63|34435.63|34435.63|34431.32|34431.32|0
1650465330000|2022-04-20 14:35:30|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|34439.94|0
1650465340000|2022-04-20 14:35:40|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|34443.49|0
1650465350000|2022-04-20 14:35:50|34447.8|34447.8|34452.1|34452.1|34453.88|34453.88|34447.8|34447.8|0
1650465360000|2022-04-20 14:36:00|34439.18|34439.18|34439.18|34439.18|34439.18|34439.18|34439.18|34439.18|0
1650465420000|2022-04-20 14:37:00|34445.27|34445.27|34436.65|34436.65|34445.27|34445.27|34436.65|34436.65|0
1650465440000|2022-04-20 14:37:20|34432.35|34432.35|34428.04|34428.04|34432.35|34432.35|34428.04|34428.04|0
1650465460000|2022-04-20 14:37:40|34432.35|34432.35|34432.35|34432.35|34436.65|34436.65|34432.35|34432.35|0
1650465470000|2022-04-20 14:37:50|34430.57|34430.57|34428.79|34428.79|34430.57|34430.57|34428.79|34428.79|0
1650465480000|2022-04-20 14:38:00|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|34424.49|0
1650465490000|2022-04-20 14:38:10|34420.18|34420.18|34420.18|34420.18|34420.18|34420.18|34420.18|34420.18|0
1650465500000|2022-04-20 14:38:20|34424.49|34424.49|34428.79|34428.79|34428.79|34428.79|34424.49|34424.49|0
1650465530000|2022-04-20 14:38:50|34424.49|34424.49|34427.02|34427.02|34428.79|34428.79|34424.49|34424.49|0
1650465540000|2022-04-20 14:39:00|34431.32|34431.32|34431.32|34431.32|34431.32|34431.32|34431.32|34431.32|0
1650465550000|2022-04-20 14:39:10|34439.94|34439.94|34435.63|34435.63|34439.94|34439.94|34435.63|34435.63|0
1650465560000|2022-04-20 14:39:20|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|34437.41|0
1650465570000|2022-04-20 14:39:30|34441.71|34441.71|34441.71|34441.71|34441.71|34441.71|34441.71|34441.71|0
1650465590000|2022-04-20 14:39:50|34446.02|34446.02|34450.33|34450.33|34450.33|34450.33|34446.02|34446.02|0
1650465610000|2022-04-20 14:40:10|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|0
1650465630000|2022-04-20 14:40:30|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|0
1650465640000|2022-04-20 14:40:40|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|34446.02|0
1650465650000|2022-04-20 14:40:50|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|34450.33|0
1650465660000|2022-04-20 14:41:00|34452.1|34452.1|34441.71|34441.71|34452.1|34452.1|34437.41|34437.41|0
1650465680000|2022-04-20 14:41:20|34446.02|34446.02|34447.8|34447.8|34447.8|34447.8|34446.02|34446.02|0
1650465690000|2022-04-20 14:41:30|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|0
1650465700000|2022-04-20 14:41:40|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|34447.8|0
1650465710000|2022-04-20 14:41:50|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|0
1650465720000|2022-04-20 14:42:00|34456.41|34456.41|34447.8|34447.8|34456.41|34456.41|34447.8|34447.8|0
1650465730000|2022-04-20 14:42:10|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|34452.1|0
1650465740000|2022-04-20 14:42:20|34453.88|34453.88|34455.66|34455.66|34459.96|34459.96|34451.35|34451.35|0
1650465750000|2022-04-20 14:42:30|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|0
1650465770000|2022-04-20 14:42:50|34459.96|34459.96|34451.35|34451.35|34459.96|34459.96|34451.35|34451.35|0
1650465790000|2022-04-20 14:43:10|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|0
1650465800000|2022-04-20 14:43:20|34451.35|34451.35|34455.66|34455.66|34455.66|34455.66|34451.35|34451.35|0
1650465810000|2022-04-20 14:43:30|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|0
1650465820000|2022-04-20 14:43:40|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|0
1650465830000|2022-04-20 14:43:50|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1650465840000|2022-04-20 14:44:00|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|0
1650465850000|2022-04-20 14:44:10|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1650465860000|2022-04-20 14:44:20|34458.19|34458.19|34449.57|34449.57|34458.19|34458.19|34449.57|34449.57|0
1650465890000|2022-04-20 14:44:50|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|34453.88|0
1650465900000|2022-04-20 14:45:00|34455.66|34455.66|34459.96|34459.96|34459.96|34459.96|34455.66|34455.66|0
1650465910000|2022-04-20 14:45:10|34455.66|34455.66|34457.43|34457.43|34457.43|34457.43|34455.66|34455.66|0
1650465920000|2022-04-20 14:45:20|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|0
1650465930000|2022-04-20 14:45:30|34451.35|34451.35|34455.66|34455.66|34455.66|34455.66|34451.35|34451.35|0
1650465950000|2022-04-20 14:45:50|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|34451.35|0
1650465990000|2022-04-20 14:46:30|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|0
1650466010000|2022-04-20 14:46:50|34453.88|34453.88|34449.57|34449.57|34453.88|34453.88|34449.57|34449.57|0
1650466020000|2022-04-20 14:47:00|34453.88|34453.88|34459.96|34459.96|34459.96|34459.96|34453.88|34453.88|0
1650466030000|2022-04-20 14:47:10|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|34455.66|0
1650466040000|2022-04-20 14:47:20|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|34447.04|0
1650466050000|2022-04-20 14:47:30|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|0
1650466070000|2022-04-20 14:47:50|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|34449.57|0
1650466080000|2022-04-20 14:48:00|34453.88|34453.88|34445.27|34445.27|34453.88|34453.88|34445.27|34445.27|0
1650466100000|2022-04-20 14:48:20|34440.96|34440.96|34440.96|34440.96|34440.96|34440.96|34440.96|34440.96|0
1650466120000|2022-04-20 14:48:40|34445.27|34445.27|34449.57|34449.57|34449.57|34449.57|34445.27|34445.27|0
1650466140000|2022-04-20 14:49:00|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|34445.27|0
1650466200000|2022-04-20 14:50:00|34440.96|34440.96|34436.65|34436.65|34440.96|34440.96|34436.65|34436.65|0
1650466260000|2022-04-20 14:51:00|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|0
1650466270000|2022-04-20 14:51:10|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|0
1650466290000|2022-04-20 14:51:30|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|0
1650466330000|2022-04-20 14:52:10|34419.43|34419.43|34429.82|34429.82|34429.82|34429.82|34419.43|34419.43|0
1650466370000|2022-04-20 14:52:50|34423.74|34423.74|34428.04|34428.04|34428.04|34428.04|34423.74|34423.74|0
1650466380000|2022-04-20 14:53:00|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|0
1650466410000|2022-04-20 14:53:30|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|34434.13|0
1650466420000|2022-04-20 14:53:40|34438.43|34438.43|34429.82|34429.82|34438.43|34438.43|34429.82|34429.82|0
1650466440000|2022-04-20 14:54:00|34425.51|34425.51|34423.74|34423.74|34425.51|34425.51|34423.74|34423.74|0
1650466490000|2022-04-20 14:54:50|34428.04|34428.04|34432.35|34432.35|34432.35|34432.35|34428.04|34428.04|0
1650466510000|2022-04-20 14:55:10|34436.65|34436.65|34432.35|34432.35|34436.65|34436.65|34432.35|34432.35|0
1650466520000|2022-04-20 14:55:20|34440.96|34440.96|34436.65|34436.65|34440.96|34440.96|34436.65|34436.65|0
1650466530000|2022-04-20 14:55:30|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|0
1650466590000|2022-04-20 14:56:30|34432.35|34432.35|34428.04|34428.04|34432.35|34432.35|34428.04|34428.04|0
1650466600000|2022-04-20 14:56:40|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|0
1650466610000|2022-04-20 14:56:50|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|34430.57|0
1650466620000|2022-04-20 14:57:00|34434.88|34434.88|34436.65|34436.65|34436.65|34436.65|34434.88|34434.88|0
1650466660000|2022-04-20 14:57:40|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|0
1650466680000|2022-04-20 14:58:00|34423.74|34423.74|34419.43|34419.43|34423.74|34423.74|34419.43|34419.43|0
1650466690000|2022-04-20 14:58:10|34417.65|34417.65|34421.96|34421.96|34421.96|34421.96|34417.65|34417.65|0
1650466700000|2022-04-20 14:58:20|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|34423.74|0
1650466720000|2022-04-20 14:58:40|34428.04|34428.04|34423.74|34423.74|34428.04|34428.04|34423.74|34423.74|0
1650466740000|2022-04-20 14:59:00|34419.43|34419.43|34419.43|34419.43|34419.43|34419.43|34419.43|34419.43|0
1650466750000|2022-04-20 14:59:10|34423.74|34423.74|34428.04|34428.04|34428.04|34428.04|34423.74|34423.74|0
1650466770000|2022-04-20 14:59:30|34436.65|34436.65|34419.43|34419.43|34436.65|34436.65|34419.43|34419.43|0
1650466790000|2022-04-20 14:59:50|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|34417.65|0
1650466810000|2022-04-20 15:00:10|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|34426.26|0
1650466820000|2022-04-20 15:00:20|34421.96|34421.96|34423.74|34423.74|34423.74|34423.74|34421.96|34421.96|0
1650466850000|2022-04-20 15:00:50|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|0
1650466860000|2022-04-20 15:01:00|34423.74|34423.74|34419.43|34419.43|34423.74|34423.74|34419.43|34419.43|0
1650466870000|2022-04-20 15:01:10|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|34428.04|0
1650466880000|2022-04-20 15:01:20|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|34432.35|0
1650466920000|2022-04-20 15:02:00|34428.04|34428.04|34421.96|34421.96|34428.04|34428.04|34421.96|34421.96|0
1650466930000|2022-04-20 15:02:10|34417.65|34417.65|34435.15|34435.15|34435.15|34435.15|34417.65|34417.65|0
1650466950000|2022-04-20 15:02:30|34433.37|34433.37|34433.37|34433.37|34433.37|34433.37|34433.37|34433.37|0
1650466960000|2022-04-20 15:02:40|34422.98|34422.98|34427.29|34427.29|34427.29|34427.29|34422.98|34422.98|0
1650467000000|2022-04-20 15:03:20|34422.98|34422.98|34422.98|34422.98|34422.98|34422.98|34422.98|34422.98|0
1650467010000|2022-04-20 15:03:30|34419.43|34419.43|34422.98|34422.98|34422.98|34422.98|34419.43|34419.43|0
1650467020000|2022-04-20 15:03:40|34424.76|34424.76|34430.84|34430.84|34430.84|34430.84|34424.76|34424.76|0
1650467030000|2022-04-20 15:03:50|34435.15|34435.15|34435.15|34435.15|34435.15|34435.15|34435.15|34435.15|0
1650467040000|2022-04-20 15:04:00|34436.93|34436.93|34435.15|34435.15|34436.93|34436.93|34435.15|34435.15|0
1650467060000|2022-04-20 15:04:20|34439.46|34439.46|34448.07|34448.07|34448.07|34448.07|34439.46|34439.46|0
1650467070000|2022-04-20 15:04:30|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|0
1650467080000|2022-04-20 15:04:40|34450.6|34450.6|34454.91|34454.91|34454.91|34454.91|34450.6|34450.6|0
1650467090000|2022-04-20 15:04:50|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|34450.6|0
1650467100000|2022-04-20 15:05:00|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|34446.29|0
1650467110000|2022-04-20 15:05:10|34448.07|34448.07|34448.07|34448.07|34449.85|34449.85|34448.07|34448.07|0
1650467130000|2022-04-20 15:05:30|34443.76|34443.76|34443.76|34443.76|34443.76|34443.76|34443.76|34443.76|0
1650467140000|2022-04-20 15:05:40|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|34452.38|0
1650467150000|2022-04-20 15:05:50|34448.07|34448.07|34448.07|34448.07|34448.07|34448.07|34448.07|34448.07|0
1650467160000|2022-04-20 15:06:00|34443.76|34443.76|34443.76|34443.76|34443.76|34443.76|34439.46|34439.46|0
1650467190000|2022-04-20 15:06:30|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|0
1650467210000|2022-04-20 15:06:50|34447.32|34447.32|34447.32|34447.32|34447.32|34447.32|34447.32|34447.32|0
1650467220000|2022-04-20 15:07:00|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|34445.54|0
1650467230000|2022-04-20 15:07:10|34449.85|34449.85|34449.85|34449.85|34449.85|34449.85|34449.85|34449.85|0
1650467240000|2022-04-20 15:07:20|34454.15|34454.15|34454.15|34454.15|34454.15|34454.15|34454.15|34454.15|0
1650467290000|2022-04-20 15:08:10|34458.46|34458.46|34462.01|34462.01|34462.01|34462.01|34458.46|34458.46|0
1650467300000|2022-04-20 15:08:20|34466.32|34466.32|34466.32|34466.32|34466.32|34466.32|34466.32|34466.32|0
1650467310000|2022-04-20 15:08:30|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|34468.1|0
1650467320000|2022-04-20 15:08:40|34472.4|34472.4|34472.4|34472.4|34472.4|34472.4|34472.4|34472.4|0
1650467340000|2022-04-20 15:09:00|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|34470.63|0
1650467350000|2022-04-20 15:09:10|34474.93|34474.93|34486.08|34486.08|34486.08|34486.08|34474.93|34474.93|0
1650467360000|2022-04-20 15:09:20|34481.77|34481.77|34481.77|34481.77|34481.77|34481.77|34481.77|34481.77|0
1650467370000|2022-04-20 15:09:30|34477.46|34477.46|34475.69|34475.69|34477.46|34477.46|34475.69|34475.69|0
1650467400000|2022-04-20 15:10:00|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|34479.99|0
1650467430000|2022-04-20 15:10:30|34488.61|34488.61|34490.38|34490.38|34490.38|34490.38|34488.61|34488.61|0
1650467440000|2022-04-20 15:10:40|34494.69|34494.69|34499|34499|34499|34499|34494.69|34494.69|0
1650467450000|2022-04-20 15:10:50|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|0
1650467460000|2022-04-20 15:11:00|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|0
1650467490000|2022-04-20 15:11:30|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|0
1650467510000|2022-04-20 15:11:50|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|0
1650467520000|2022-04-20 15:12:00|34518|34518|34518|34518|34518|34518|34518|34518|0
1650467530000|2022-04-20 15:12:10|34522.31|34522.31|34524.83|34524.83|34524.83|34524.83|34516.22|34516.22|0
1650467540000|2022-04-20 15:12:20|34526.61|34526.61|34530.92|34530.92|34530.92|34530.92|34526.61|34526.61|0
1650467550000|2022-04-20 15:12:30|34526.61|34526.61|34537|34537|34540.56|34540.56|34526.61|34526.61|0
1650467560000|2022-04-20 15:12:40|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|0
1650467570000|2022-04-20 15:12:50|34534.47|34534.47|34534.47|34534.47|34534.47|34534.47|34534.47|34534.47|0
1650467580000|2022-04-20 15:13:00|34530.17|34530.17|34530.17|34530.17|34530.17|34530.17|34530.17|34530.17|0
1650467640000|2022-04-20 15:14:00|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|34538.78|0
1650467650000|2022-04-20 15:14:10|34537|34537|34537|34537|34537|34537|34537|34537|0
1650467670000|2022-04-20 15:14:30|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|0
1650467680000|2022-04-20 15:14:40|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|0
1650467700000|2022-04-20 15:15:00|34530.92|34530.92|34518|34518|34530.92|34530.92|34513.69|34513.69|0
1650467730000|2022-04-20 15:15:30|34505.08|34505.08|34492.16|34492.16|34505.08|34505.08|34492.16|34492.16|0
1650467740000|2022-04-20 15:15:40|34505.08|34505.08|34505.08|34505.08|34505.08|34505.08|34505.08|34505.08|0
1650467760000|2022-04-20 15:16:00|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|0
1650467800000|2022-04-20 15:16:40|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|0
1650467810000|2022-04-20 15:16:50|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|34503.3|0
1650467820000|2022-04-20 15:17:00|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|34507.61|0
1650467850000|2022-04-20 15:17:30|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|0
1650467890000|2022-04-20 15:18:10|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|0
1650467900000|2022-04-20 15:18:20|34520.53|34520.53|34516.22|34516.22|34520.53|34520.53|34516.22|34516.22|0
1650467910000|2022-04-20 15:18:30|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|0
1650467920000|2022-04-20 15:18:40|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|0
1650467930000|2022-04-20 15:18:50|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|0
1650467970000|2022-04-20 15:19:30|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|34516.22|0
1650467980000|2022-04-20 15:19:40|34520.53|34520.53|34520.53|34520.53|34520.53|34520.53|34520.53|34520.53|0
1650468010000|2022-04-20 15:20:10|34522.31|34522.31|34526.61|34526.61|34526.61|34526.61|34522.31|34522.31|0
1650468020000|2022-04-20 15:20:20|34530.92|34530.92|34532.7|34532.7|34532.7|34532.7|34530.92|34530.92|0
1650468030000|2022-04-20 15:20:30|34541.31|34541.31|34541.31|34541.31|34541.31|34541.31|34541.31|34541.31|0
1650468040000|2022-04-20 15:20:40|34537|34537|34532.7|34532.7|34537|34537|34532.7|34532.7|0
1650468070000|2022-04-20 15:21:10|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|0
1650468080000|2022-04-20 15:21:20|34524.08|34524.08|34524.08|34524.08|34524.08|34524.08|34524.08|34524.08|0
1650468100000|2022-04-20 15:21:40|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|34528.39|0
1650468110000|2022-04-20 15:21:50|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|34532.7|0
1650468130000|2022-04-20 15:22:10|34537|34537|34537|34537|34537|34537|34537|34537|0
1650468140000|2022-04-20 15:22:20|34541.31|34541.31|34537|34537|34541.31|34541.31|34537|34537|0
1650468190000|2022-04-20 15:23:10|34535.22|34535.22|34522.31|34522.31|34535.22|34535.22|34522.31|34522.31|0
1650468200000|2022-04-20 15:23:20|34518|34518|34526.61|34526.61|34526.61|34526.61|34518|34518|0
1650468210000|2022-04-20 15:23:30|34530.92|34530.92|34530.92|34530.92|34530.92|34530.92|34530.92|34530.92|0
1650468230000|2022-04-20 15:23:50|34526.61|34526.61|34526.61|34526.61|34526.61|34526.61|34526.61|34526.61|0
1650468240000|2022-04-20 15:24:00|34522.31|34522.31|34518|34518|34522.31|34522.31|34518|34518|0
1650468250000|2022-04-20 15:24:10|34513.69|34513.69|34518|34518|34518|34518|34513.69|34513.69|0
1650468260000|2022-04-20 15:24:20|34522.31|34522.31|34518|34518|34522.31|34522.31|34518|34518|0
1650468270000|2022-04-20 15:24:30|34516.22|34516.22|34516.22|34516.22|34518|34518|34516.22|34516.22|0
1650468280000|2022-04-20 15:24:40|34518|34518|34518|34518|34518|34518|34518|34518|0
1650468290000|2022-04-20 15:24:50|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|0
1650468300000|2022-04-20 15:25:00|34518|34518|34518|34518|34518|34518|34518|34518|0
1650468310000|2022-04-20 15:25:10|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|0
1650468340000|2022-04-20 15:25:40|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|34511.92|0
1650468360000|2022-04-20 15:26:00|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|34513.69|0
1650468370000|2022-04-20 15:26:10|34518|34518|34518|34518|34522.31|34522.31|34518|34518|0
1650468410000|2022-04-20 15:26:50|34522.31|34522.31|34530.92|34530.92|34530.92|34530.92|34522.31|34522.31|0
1650468420000|2022-04-20 15:27:00|34532.7|34532.7|34528.39|34528.39|34537|34537|34528.39|34528.39|0
1650468430000|2022-04-20 15:27:10|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|34519.78|0
1650468440000|2022-04-20 15:27:20|34518|34518|34518|34518|34518|34518|34518|34518|0
1650468460000|2022-04-20 15:27:40|34509.39|34509.39|34509.39|34509.39|34509.39|34509.39|34509.39|34509.39|0
1650468480000|2022-04-20 15:28:00|34511.16|34511.16|34511.16|34511.16|34511.16|34511.16|34511.16|34511.16|0
1650468500000|2022-04-20 15:28:20|34515.47|34515.47|34515.47|34515.47|34515.47|34515.47|34515.47|34515.47|0
1650468510000|2022-04-20 15:28:30|34517.25|34517.25|34517.25|34517.25|34517.25|34517.25|34517.25|34517.25|0
1650468520000|2022-04-20 15:28:40|34521.55|34521.55|34525.86|34525.86|34525.86|34525.86|34521.55|34521.55|0
1650468530000|2022-04-20 15:28:50|34527.64|34527.64|34527.64|34527.64|34527.64|34527.64|34527.64|34527.64|0
1650468540000|2022-04-20 15:29:00|34521.55|34521.55|34515.47|34515.47|34530.17|34530.17|34515.47|34515.47|0
1650468550000|2022-04-20 15:29:10|34513.69|34513.69|34508.36|34508.36|34513.69|34513.69|34508.36|34508.36|0
1650468560000|2022-04-20 15:29:20|34512.67|34512.67|34520.53|34520.53|34520.53|34520.53|34512.67|34512.67|0
1650468570000|2022-04-20 15:29:30|34516.22|34516.22|34528.39|34528.39|34528.39|34528.39|34516.22|34516.22|0
1650468580000|2022-04-20 15:29:40|34524.08|34524.08|34519.78|34519.78|34524.08|34524.08|34519.78|34519.78|0
1650468590000|2022-04-20 15:29:50|34524.08|34524.08|34549.92|34549.92|34549.92|34549.92|34518.75|34518.75|0
1650525300000|2022-04-21 07:15:00|34278.21|34278.21|34260.98|34260.98|34282.51|34282.51|34260.98|34260.98|0
1650525310000|2022-04-21 07:15:10|34269.59|34269.59|34249.56|34249.56|34273.9|34273.9|34249.56|34249.56|0
1650525320000|2022-04-21 07:15:20|34236.65|34236.65|34241.7|34241.7|34241.7|34241.7|34233.09|34233.09|0
1650525330000|2022-04-21 07:15:30|34250.32|34250.32|34246.01|34246.01|34250.32|34250.32|34241.7|34241.7|0
1650525340000|2022-04-21 07:15:40|34237.4|34237.4|34240.2|34240.2|34240.2|34240.2|34233.09|34233.09|0
1650525350000|2022-04-21 07:15:50|34235.89|34235.89|34225.5|34225.5|34240.2|34240.2|34225.5|34225.5|0
1650525360000|2022-04-21 07:16:00|34229.81|34229.81|34212.58|34212.58|34229.81|34229.81|34212.58|34212.58|0
1650525370000|2022-04-21 07:16:10|34221.2|34221.2|34231.59|34231.59|34231.59|34231.59|34221.2|34221.2|0
1650525380000|2022-04-21 07:16:20|34235.89|34235.89|34249.84|34249.84|34249.84|34249.84|34231.59|34231.59|0
1650525400000|2022-04-21 07:16:40|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|0
1650525410000|2022-04-21 07:16:50|34245.53|34245.53|34245.53|34245.53|34249.84|34249.84|34245.53|34245.53|0
1650525420000|2022-04-21 07:17:00|34240.2|34240.2|34246.28|34246.28|34246.28|34246.28|34240.2|34240.2|0
1650525430000|2022-04-21 07:17:10|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|34250.59|0
1650525440000|2022-04-21 07:17:20|34259.2|34259.2|34260.98|34260.98|34260.98|34260.98|34250.59|34250.59|0
1650525450000|2022-04-21 07:17:30|34259.2|34259.2|34253.12|34253.12|34259.2|34259.2|34244.51|34244.51|0
1650525470000|2022-04-21 07:17:50|34272.12|34272.12|34286.07|34286.07|34286.07|34286.07|34272.12|34272.12|0
1650525480000|2022-04-21 07:18:00|34275.68|34275.68|34265.29|34265.29|34275.68|34275.68|34265.29|34265.29|0
1650525510000|2022-04-21 07:18:30|34260.98|34260.98|34256.67|34256.67|34260.98|34260.98|34252.37|34252.37|0
1650525520000|2022-04-21 07:18:40|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|34258.45|0
1650525540000|2022-04-21 07:19:00|34262.76|34262.76|34279.23|34279.23|34279.23|34279.23|34258.45|34258.45|0
1650525560000|2022-04-21 07:19:20|34274.92|34274.92|34273.15|34273.15|34274.92|34274.92|34273.15|34273.15|0
1650525570000|2022-04-21 07:19:30|34264.53|34264.53|34269.59|34269.59|34269.59|34269.59|34264.53|34264.53|0
1650525590000|2022-04-21 07:19:50|34265.29|34265.29|34279.98|34279.98|34279.98|34279.98|34265.29|34265.29|0
1650525600000|2022-04-21 07:20:00|34284.29|34284.29|34304.32|34304.32|34304.32|34304.32|34284.29|34284.29|0
1650525610000|2022-04-21 07:20:10|34291.4|34291.4|34295.71|34295.71|34295.71|34295.71|34291.4|34291.4|0
1650525620000|2022-04-21 07:20:20|34287.09|34287.09|34281.76|34281.76|34287.09|34287.09|34281.76|34281.76|0
1650525630000|2022-04-21 07:20:30|34277.45|34277.45|34277.45|34277.45|34277.45|34277.45|34277.45|34277.45|0
1650525640000|2022-04-21 07:20:40|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|0
1650525650000|2022-04-21 07:20:50|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|0
1650525660000|2022-04-21 07:21:00|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1650525670000|2022-04-21 07:21:10|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34333.71|34333.71|0
1650525680000|2022-04-21 07:21:20|34333.71|34333.71|34329.4|34329.4|34333.71|34333.71|34329.4|34329.4|0
1650525690000|2022-04-21 07:21:30|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|34333.71|0
1650525700000|2022-04-21 07:21:40|34338.02|34338.02|34348.41|34348.41|34348.41|34348.41|34338.02|34338.02|0
1650525730000|2022-04-21 07:22:10|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34331.93|34331.93|0
1650525740000|2022-04-21 07:22:20|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|34352.71|0
1650525750000|2022-04-21 07:22:30|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|0
1650525780000|2022-04-21 07:23:00|34344.1|34344.1|34331.18|34331.18|34344.1|34344.1|34331.18|34331.18|0
1650525790000|2022-04-21 07:23:10|34335.49|34335.49|34335.49|34335.49|34344.1|34344.1|34331.18|34331.18|0
1650525800000|2022-04-21 07:23:20|34337.27|34337.27|34344.1|34344.1|34344.1|34344.1|34335.49|34335.49|0
1650525810000|2022-04-21 07:23:30|34348.41|34348.41|34348.41|34348.41|34348.41|34348.41|34346.63|34346.63|0
1650525820000|2022-04-21 07:23:40|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|0
1650525850000|2022-04-21 07:24:10|34371.72|34371.72|34367.41|34367.41|34371.72|34371.72|34367.41|34367.41|0
1650525860000|2022-04-21 07:24:20|34363.1|34363.1|34350.19|34350.19|34363.1|34363.1|34350.19|34350.19|0
1650525870000|2022-04-21 07:24:30|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|0
1650525880000|2022-04-21 07:24:40|34367.41|34367.41|34369.19|34369.19|34369.19|34369.19|34367.41|34367.41|0
1650525900000|2022-04-21 07:25:00|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|34383.88|0
1650525910000|2022-04-21 07:25:10|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|34362.35|0
1650525920000|2022-04-21 07:25:20|34353.74|34353.74|34353.74|34353.74|34353.74|34353.74|34353.74|34353.74|0
1650525930000|2022-04-21 07:25:30|34350.19|34350.19|34358.8|34358.8|34358.8|34358.8|34345.88|34345.88|0
1650525950000|2022-04-21 07:25:50|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|0
1650525960000|2022-04-21 07:26:00|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1650525970000|2022-04-21 07:26:10|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|34350.19|0
1650526020000|2022-04-21 07:27:00|34351.96|34351.96|34360.58|34360.58|34364.88|34364.88|34351.96|34351.96|0
1650526030000|2022-04-21 07:27:10|34343.35|34343.35|34339.79|34339.79|34343.35|34343.35|34339.79|34339.79|0
1650526050000|2022-04-21 07:27:30|34341.57|34341.57|34345.88|34345.88|34345.88|34345.88|34341.57|34341.57|0
1650526060000|2022-04-21 07:27:40|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|34341.57|0
1650526070000|2022-04-21 07:27:50|34328.65|34328.65|34326.88|34326.88|34328.65|34328.65|34326.88|34326.88|0
1650526090000|2022-04-21 07:28:10|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|34318.26|0
1650526110000|2022-04-21 07:28:30|34326.88|34326.88|34318.26|34318.26|34326.88|34326.88|34318.26|34318.26|0
1650526120000|2022-04-21 07:28:40|34322.57|34322.57|34318.26|34318.26|34322.57|34322.57|34318.26|34318.26|0
1650526130000|2022-04-21 07:28:50|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|0
1650526140000|2022-04-21 07:29:00|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|0
1650526150000|2022-04-21 07:29:10|34326.12|34326.12|34318.26|34318.26|34326.12|34326.12|34318.26|34318.26|0
1650526170000|2022-04-21 07:29:30|34322.57|34322.57|34320.79|34320.79|34322.57|34322.57|34320.79|34320.79|0
1650526180000|2022-04-21 07:29:40|34317.24|34317.24|34298.23|34298.23|34317.24|34317.24|34298.23|34298.23|0
1650526190000|2022-04-21 07:29:50|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1650526200000|2022-04-21 07:30:00|34302.54|34302.54|34293.93|34293.93|34302.54|34302.54|34293.93|34293.93|0
1650526210000|2022-04-21 07:30:10|34285.31|34285.31|34293.93|34293.93|34293.93|34293.93|34285.31|34285.31|0
1650526230000|2022-04-21 07:30:30|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34287.09|34287.09|0
1650526240000|2022-04-21 07:30:40|34295.71|34295.71|34298.23|34298.23|34298.23|34298.23|34293.93|34293.93|0
1650526260000|2022-04-21 07:31:00|34289.62|34289.62|34302.54|34302.54|34302.54|34302.54|34289.62|34289.62|0
1650526270000|2022-04-21 07:31:10|34298.23|34298.23|34302.54|34302.54|34306.85|34306.85|34298.23|34298.23|0
1650526280000|2022-04-21 07:31:20|34306.85|34306.85|34311.15|34311.15|34311.15|34311.15|34306.85|34306.85|0
1650526290000|2022-04-21 07:31:30|34306.85|34306.85|34311.15|34311.15|34311.15|34311.15|34302.54|34302.54|0
1650526310000|2022-04-21 07:31:50|34298.23|34298.23|34298.23|34298.23|34302.54|34302.54|34298.23|34298.23|0
1650526320000|2022-04-21 07:32:00|34300.01|34300.01|34297.48|34297.48|34301.79|34301.79|34297.48|34297.48|0
1650526340000|2022-04-21 07:32:20|34295.71|34295.71|34308.62|34308.62|34308.62|34308.62|34295.71|34295.71|0
1650526350000|2022-04-21 07:32:30|34310.4|34310.4|34304.32|34304.32|34310.4|34310.4|34304.32|34304.32|0
1650526360000|2022-04-21 07:32:40|34295.71|34295.71|34306.1|34306.1|34306.1|34306.1|34295.71|34295.71|0
1650526380000|2022-04-21 07:33:00|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|0
1650526390000|2022-04-21 07:33:10|34291.4|34291.4|34287.09|34287.09|34291.4|34291.4|34287.09|34287.09|0
1650526400000|2022-04-21 07:33:20|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|0
1650526410000|2022-04-21 07:33:30|34268.09|34268.09|34275.95|34275.95|34275.95|34275.95|34268.09|34268.09|0
1650526420000|2022-04-21 07:33:40|34288.87|34288.87|34284.56|34284.56|34288.87|34288.87|34284.56|34284.56|0
1650526430000|2022-04-21 07:33:50|34288.87|34288.87|34306.1|34306.1|34306.1|34306.1|34288.87|34288.87|0
1650526440000|2022-04-21 07:34:00|34310.4|34310.4|34293.18|34293.18|34310.4|34310.4|34293.18|34293.18|0
1650526450000|2022-04-21 07:34:10|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|0
1650526460000|2022-04-21 07:34:20|34312.18|34312.18|34299.26|34299.26|34312.18|34312.18|34299.26|34299.26|0
1650526470000|2022-04-21 07:34:30|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|0
1650526480000|2022-04-21 07:34:40|34307.87|34307.87|34312.18|34312.18|34312.18|34312.18|34307.87|34307.87|0
1650526490000|2022-04-21 07:34:50|34299.26|34299.26|34287.09|34287.09|34299.26|34299.26|34278.48|34278.48|0
1650526500000|2022-04-21 07:35:00|34283.54|34283.54|34300.01|34300.01|34300.01|34300.01|34283.54|34283.54|0
1650526510000|2022-04-21 07:35:10|34301.79|34301.79|34306.1|34306.1|34310.4|34310.4|34301.79|34301.79|0
1650526530000|2022-04-21 07:35:30|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1650526540000|2022-04-21 07:35:40|34306.1|34306.1|34310.4|34310.4|34310.4|34310.4|34306.1|34306.1|0
1650526560000|2022-04-21 07:36:00|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1650526580000|2022-04-21 07:36:20|34316.49|34316.49|34324.35|34324.35|34324.35|34324.35|34316.49|34316.49|0
1650526590000|2022-04-21 07:36:30|34312.18|34312.18|34306.1|34306.1|34312.18|34312.18|34306.1|34306.1|0
1650526600000|2022-04-21 07:36:40|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|34307.87|0
1650526610000|2022-04-21 07:36:50|34312.18|34312.18|34301.79|34301.79|34312.18|34312.18|34301.79|34301.79|0
1650526620000|2022-04-21 07:37:00|34306.1|34306.1|34314.71|34314.71|34314.71|34314.71|34306.1|34306.1|0
1650526650000|2022-04-21 07:37:30|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|0
1650526670000|2022-04-21 07:37:50|34301.79|34301.79|34297.48|34297.48|34301.79|34301.79|34297.48|34297.48|0
1650526680000|2022-04-21 07:38:00|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34293.93|34293.93|0
1650526720000|2022-04-21 07:38:40|34300.01|34300.01|34306.1|34306.1|34306.1|34306.1|34300.01|34300.01|0
1650526730000|2022-04-21 07:38:50|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34301.79|34301.79|0
1650526740000|2022-04-21 07:39:00|34306.1|34306.1|34300.01|34300.01|34306.1|34306.1|34300.01|34300.01|0
1650526750000|2022-04-21 07:39:10|34304.32|34304.32|34308.62|34308.62|34308.62|34308.62|34304.32|34304.32|0
1650526770000|2022-04-21 07:39:30|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|0
1650526790000|2022-04-21 07:39:50|34304.32|34304.32|34300.01|34300.01|34304.32|34304.32|34300.01|34300.01|0
1650526800000|2022-04-21 07:40:00|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1650526810000|2022-04-21 07:40:10|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|34308.62|0
1650526820000|2022-04-21 07:40:20|34304.32|34304.32|34302.54|34302.54|34304.32|34304.32|34302.54|34302.54|0
1650526830000|2022-04-21 07:40:30|34306.1|34306.1|34304.32|34304.32|34306.1|34306.1|34304.32|34304.32|0
1650526840000|2022-04-21 07:40:40|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|0
1650526850000|2022-04-21 07:40:50|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1650526880000|2022-04-21 07:41:20|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34289.62|34289.62|0
1650526900000|2022-04-21 07:41:40|34295.71|34295.71|34304.32|34304.32|34304.32|34304.32|34295.71|34295.71|0
1650526940000|2022-04-21 07:42:20|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|0
1650526950000|2022-04-21 07:42:30|34280.26|34280.26|34294.95|34294.95|34294.95|34294.95|34280.26|34280.26|0
1650526970000|2022-04-21 07:42:50|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|0
1650526980000|2022-04-21 07:43:00|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|0
1650526990000|2022-04-21 07:43:10|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|0
1650527010000|2022-04-21 07:43:30|34284.56|34284.56|34275.95|34275.95|34284.56|34284.56|34271.64|34271.64|0
1650527030000|2022-04-21 07:43:50|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650527040000|2022-04-21 07:44:00|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1650527060000|2022-04-21 07:44:20|34275.95|34275.95|34290.65|34290.65|34290.65|34290.65|34275.95|34275.95|0
1650527090000|2022-04-21 07:44:50|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|0
1650527100000|2022-04-21 07:45:00|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|0
1650527110000|2022-04-21 07:45:10|34297.48|34297.48|34299.26|34299.26|34307.87|34307.87|34297.48|34297.48|0
1650527130000|2022-04-21 07:45:30|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|0
1650527140000|2022-04-21 07:45:40|34305.34|34305.34|34305.34|34305.34|34305.34|34305.34|34305.34|34305.34|0
1650527170000|2022-04-21 07:46:10|34301.04|34301.04|34292.42|34292.42|34301.04|34301.04|34292.42|34292.42|0
1650527200000|2022-04-21 07:46:40|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|0
1650527220000|2022-04-21 07:47:00|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|34296.73|0
1650527230000|2022-04-21 07:47:10|34292.42|34292.42|34292.42|34292.42|34292.42|34292.42|34292.42|34292.42|0
1650527240000|2022-04-21 07:47:20|34288.87|34288.87|34290.65|34290.65|34290.65|34290.65|34288.87|34288.87|0
1650527250000|2022-04-21 07:47:30|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|0
1650527280000|2022-04-21 07:48:00|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|0
1650527300000|2022-04-21 07:48:20|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|0
1650527320000|2022-04-21 07:48:40|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|34297.48|0
1650527330000|2022-04-21 07:48:50|34301.79|34301.79|34297.48|34297.48|34301.79|34301.79|34297.48|34297.48|0
1650527340000|2022-04-21 07:49:00|34301.79|34301.79|34306.1|34306.1|34306.1|34306.1|34301.79|34301.79|0
1650527360000|2022-04-21 07:49:20|34301.79|34301.79|34310.4|34310.4|34310.4|34310.4|34301.79|34301.79|0
1650527380000|2022-04-21 07:49:40|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|0
1650527390000|2022-04-21 07:49:50|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|34310.4|0
1650527400000|2022-04-21 07:50:00|34301.79|34301.79|34304.32|34304.32|34306.1|34306.1|34301.79|34301.79|0
1650527410000|2022-04-21 07:50:10|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|0
1650527420000|2022-04-21 07:50:20|34304.32|34304.32|34300.01|34300.01|34304.32|34304.32|34300.01|34300.01|0
1650527440000|2022-04-21 07:50:40|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1650527450000|2022-04-21 07:50:50|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|34306.1|0
1650527480000|2022-04-21 07:51:20|34293.93|34293.93|34285.31|34285.31|34293.93|34293.93|34285.31|34285.31|0
1650527490000|2022-04-21 07:51:30|34283.54|34283.54|34270.62|34270.62|34283.54|34283.54|34270.62|34270.62|0
1650527500000|2022-04-21 07:51:40|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|0
1650527510000|2022-04-21 07:51:50|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|0
1650527520000|2022-04-21 07:52:00|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|0
1650527530000|2022-04-21 07:52:10|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1650527540000|2022-04-21 07:52:20|34289.62|34289.62|34285.31|34285.31|34289.62|34289.62|34285.31|34285.31|0
1650527560000|2022-04-21 07:52:40|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650527580000|2022-04-21 07:53:00|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|0
1650527600000|2022-04-21 07:53:20|34281.01|34281.01|34287.09|34287.09|34287.09|34287.09|34281.01|34281.01|0
1650527640000|2022-04-21 07:54:00|34278.48|34278.48|34263.78|34263.78|34278.48|34278.48|34263.78|34263.78|0
1650527670000|2022-04-21 07:54:30|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|0
1650527690000|2022-04-21 07:54:50|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|34263.78|0
1650527700000|2022-04-21 07:55:00|34268.09|34268.09|34268.09|34268.09|34272.4|34272.4|34268.09|34268.09|0
1650527740000|2022-04-21 07:55:40|34272.4|34272.4|34276.7|34276.7|34276.7|34276.7|34272.4|34272.4|0
1650527760000|2022-04-21 07:56:00|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|0
1650527770000|2022-04-21 07:56:10|34276.7|34276.7|34272.4|34272.4|34276.7|34276.7|34272.4|34272.4|0
1650527780000|2022-04-21 07:56:20|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|0
1650527810000|2022-04-21 07:56:50|34285.31|34285.31|34272.4|34272.4|34288.87|34288.87|34272.4|34272.4|0
1650527820000|2022-04-21 07:57:00|34276.7|34276.7|34272.4|34272.4|34285.31|34285.31|34272.4|34272.4|0
1650527840000|2022-04-21 07:57:20|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1650527850000|2022-04-21 07:57:30|34266.31|34266.31|34270.62|34270.62|34270.62|34270.62|34266.31|34266.31|0
1650527870000|2022-04-21 07:57:50|34266.31|34266.31|34274.92|34274.92|34274.92|34274.92|34266.31|34266.31|0
1650527880000|2022-04-21 07:58:00|34281.01|34281.01|34287.09|34287.09|34287.09|34287.09|34281.01|34281.01|0
1650527890000|2022-04-21 07:58:10|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1650527900000|2022-04-21 07:58:20|34287.09|34287.09|34281.01|34281.01|34287.09|34287.09|34281.01|34281.01|0
1650527910000|2022-04-21 07:58:30|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|0
1650527930000|2022-04-21 07:58:50|34281.01|34281.01|34278.48|34278.48|34281.01|34281.01|34276.7|34276.7|0
1650527940000|2022-04-21 07:59:00|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|0
1650527960000|2022-04-21 07:59:20|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|34278.48|0
1650528000000|2022-04-21 08:00:00|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|0
1650528020000|2022-04-21 08:00:20|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|0
1650528030000|2022-04-21 08:00:30|34272.4|34272.4|34276.7|34276.7|34276.7|34276.7|34272.4|34272.4|0
1650528050000|2022-04-21 08:00:50|34285.31|34285.31|34288.87|34288.87|34288.87|34288.87|34285.31|34285.31|0
1650528060000|2022-04-21 08:01:00|34293.18|34293.18|34276.7|34276.7|34293.18|34293.18|34276.7|34276.7|0
1650528070000|2022-04-21 08:01:10|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|0
1650528080000|2022-04-21 08:01:20|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|34276.7|0
1650528110000|2022-04-21 08:01:50|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|0
1650528130000|2022-04-21 08:02:10|34281.01|34281.01|34276.7|34276.7|34281.01|34281.01|34276.7|34276.7|0
1650528140000|2022-04-21 08:02:20|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|0
1650528150000|2022-04-21 08:02:30|34274.17|34274.17|34278.48|34278.48|34278.48|34278.48|34274.17|34274.17|0
1650528210000|2022-04-21 08:03:30|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1650528220000|2022-04-21 08:03:40|34295.71|34295.71|34301.79|34301.79|34301.79|34301.79|34295.71|34295.71|0
1650528230000|2022-04-21 08:03:50|34293.18|34293.18|34289.62|34289.62|34293.18|34293.18|34289.62|34289.62|0
1650528240000|2022-04-21 08:04:00|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1650528250000|2022-04-21 08:04:10|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|0
1650528260000|2022-04-21 08:04:20|34291.4|34291.4|34287.09|34287.09|34291.4|34291.4|34287.09|34287.09|0
1650528280000|2022-04-21 08:04:40|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|34285.31|0
1650528320000|2022-04-21 08:05:20|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|34289.62|0
1650528330000|2022-04-21 08:05:30|34298.23|34298.23|34301.79|34301.79|34301.79|34301.79|34298.23|34298.23|0
1650528340000|2022-04-21 08:05:40|34303.57|34303.57|34290.65|34290.65|34303.57|34303.57|34290.65|34290.65|0
1650528380000|2022-04-21 08:06:20|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|0
1650528390000|2022-04-21 08:06:30|34303.57|34303.57|34303.57|34303.57|34307.87|34307.87|34303.57|34303.57|0
1650528400000|2022-04-21 08:06:40|34307.87|34307.87|34303.57|34303.57|34312.18|34312.18|34303.57|34303.57|0
1650528420000|2022-04-21 08:07:00|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|34301.79|0
1650528430000|2022-04-21 08:07:10|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|0
1650528440000|2022-04-21 08:07:20|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|34287.09|0
1650528450000|2022-04-21 08:07:30|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1650528460000|2022-04-21 08:07:40|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|0
1650528470000|2022-04-21 08:07:50|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|34300.01|0
1650528490000|2022-04-21 08:08:10|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1650528520000|2022-04-21 08:08:40|34300.01|34300.01|34295.71|34295.71|34300.01|34300.01|34295.71|34295.71|0
1650528570000|2022-04-21 08:09:30|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1650528590000|2022-04-21 08:09:50|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1650528600000|2022-04-21 08:10:00|34287.84|34287.84|34289.62|34289.62|34289.62|34289.62|34287.84|34287.84|0
1650528630000|2022-04-21 08:10:30|34291.4|34291.4|34292.15|34292.15|34295.71|34295.71|34291.4|34291.4|0
1650528660000|2022-04-21 08:11:00|34287.84|34287.84|34283.54|34283.54|34287.84|34287.84|34283.54|34283.54|0
1650528680000|2022-04-21 08:11:20|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|0
1650528690000|2022-04-21 08:11:30|34287.84|34287.84|34286.07|34286.07|34287.84|34287.84|34286.07|34286.07|0
1650528700000|2022-04-21 08:11:40|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|0
1650528710000|2022-04-21 08:11:50|34288.6|34288.6|34290.37|34290.37|34290.37|34290.37|34288.6|34288.6|0
1650528720000|2022-04-21 08:12:00|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|34294.68|0
1650528740000|2022-04-21 08:12:20|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|0
1650528780000|2022-04-21 08:13:00|34302.54|34302.54|34298.23|34298.23|34302.54|34302.54|34298.23|34298.23|0
1650528800000|2022-04-21 08:13:20|34302.54|34302.54|34296.46|34296.46|34302.54|34302.54|34296.46|34296.46|0
1650528810000|2022-04-21 08:13:30|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|0
1650528850000|2022-04-21 08:14:10|34290.37|34290.37|34292.15|34292.15|34292.15|34292.15|34290.37|34290.37|0
1650528870000|2022-04-21 08:14:30|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|0
1650528880000|2022-04-21 08:14:40|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|0
1650528890000|2022-04-21 08:14:50|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1650528900000|2022-04-21 08:15:00|34300.76|34300.76|34300.76|34300.76|34300.76|34300.76|34300.76|34300.76|0
1650528920000|2022-04-21 08:15:20|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|0
1650528930000|2022-04-21 08:15:30|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|34290.37|0
1650528940000|2022-04-21 08:15:40|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|34292.15|0
1650528960000|2022-04-21 08:16:00|34288.6|34288.6|34279.98|34279.98|34288.6|34288.6|34279.98|34279.98|0
1650528970000|2022-04-21 08:16:10|34284.29|34284.29|34297.21|34297.21|34297.21|34297.21|34284.29|34284.29|0
1650528990000|2022-04-21 08:16:30|34305.82|34305.82|34301.52|34301.52|34305.82|34305.82|34301.52|34301.52|0
1650529000000|2022-04-21 08:16:40|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|34292.9|0
1650529020000|2022-04-21 08:17:00|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1650529030000|2022-04-21 08:17:10|34292.9|34292.9|34288.6|34288.6|34292.9|34292.9|34288.6|34288.6|0
1650529040000|2022-04-21 08:17:20|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|0
1650529050000|2022-04-21 08:17:30|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|0
1650529060000|2022-04-21 08:17:40|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|34295.43|0
1650529070000|2022-04-21 08:17:50|34291.13|34291.13|34299.74|34299.74|34299.74|34299.74|34291.13|34291.13|0
1650529080000|2022-04-21 08:18:00|34295.43|34295.43|34286.82|34286.82|34295.43|34295.43|34286.82|34286.82|0
1650529090000|2022-04-21 08:18:10|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|0
1650529100000|2022-04-21 08:18:20|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|0
1650529140000|2022-04-21 08:19:00|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|34282.51|0
1650529150000|2022-04-21 08:19:10|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|0
1650529170000|2022-04-21 08:19:30|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|34269.59|0
1650529180000|2022-04-21 08:19:40|34273.9|34273.9|34269.59|34269.59|34278.21|34278.21|34269.59|34269.59|0
1650529200000|2022-04-21 08:20:00|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|0
1650529210000|2022-04-21 08:20:10|34279.98|34279.98|34271.37|34271.37|34279.98|34279.98|34271.37|34271.37|0
1650529240000|2022-04-21 08:20:40|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|0
1650529280000|2022-04-21 08:21:20|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|0
1650529290000|2022-04-21 08:21:30|34273.9|34273.9|34269.59|34269.59|34273.9|34273.9|34269.59|34269.59|0
1650529340000|2022-04-21 08:22:20|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|34265.29|0
1650529360000|2022-04-21 08:22:40|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|34268.84|0
1650529380000|2022-04-21 08:23:00|34281.76|34281.76|34281.76|34281.76|34281.76|34281.76|34281.76|34281.76|0
1650529400000|2022-04-21 08:23:20|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|34279.98|0
1650529430000|2022-04-21 08:23:50|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|0
1650529440000|2022-04-21 08:24:00|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|34264.53|0
1650529460000|2022-04-21 08:24:20|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|34262.76|0
1650529500000|2022-04-21 08:25:00|34267.06|34267.06|34267.06|34267.06|34267.06|34267.06|34267.06|34267.06|0
1650529520000|2022-04-21 08:25:20|34268.84|34268.84|34277.45|34277.45|34277.45|34277.45|34268.84|34268.84|0
1650529580000|2022-04-21 08:26:20|34273.15|34273.15|34271.37|34271.37|34273.15|34273.15|34271.37|34271.37|0
1650529650000|2022-04-21 08:27:30|34275.68|34275.68|34279.98|34279.98|34279.98|34279.98|34275.68|34275.68|0
1650529660000|2022-04-21 08:27:40|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|34275.68|0
1650529680000|2022-04-21 08:28:00|34277.45|34277.45|34279.23|34279.23|34279.23|34279.23|34277.45|34277.45|0
1650529690000|2022-04-21 08:28:10|34283.54|34283.54|34279.23|34279.23|34283.54|34283.54|34279.23|34279.23|0
1650529700000|2022-04-21 08:28:20|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650529720000|2022-04-21 08:28:40|34279.23|34279.23|34271.37|34271.37|34279.23|34279.23|34271.37|34271.37|0
1650529730000|2022-04-21 08:28:50|34275.68|34275.68|34281.76|34281.76|34281.76|34281.76|34275.68|34275.68|0
1650529740000|2022-04-21 08:29:00|34273.15|34273.15|34277.45|34277.45|34277.45|34277.45|34273.15|34273.15|0
1650529780000|2022-04-21 08:29:40|34273.15|34273.15|34270.62|34270.62|34273.15|34273.15|34268.84|34268.84|0
1650529790000|2022-04-21 08:29:50|34279.23|34279.23|34283.54|34283.54|34283.54|34283.54|34279.23|34279.23|0
1650529800000|2022-04-21 08:30:00|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|34279.23|0
1650529810000|2022-04-21 08:30:10|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650529820000|2022-04-21 08:30:20|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|34287.84|0
1650529860000|2022-04-21 08:31:00|34291.4|34291.4|34297.48|34297.48|34297.48|34297.48|34291.4|34291.4|0
1650529870000|2022-04-21 08:31:10|34302.81|34302.81|34298.51|34298.51|34315.73|34315.73|34298.51|34298.51|0
1650529890000|2022-04-21 08:31:30|34300.28|34300.28|34300.28|34300.28|34300.28|34300.28|34300.28|34300.28|0
1650529920000|2022-04-21 08:32:00|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|0
1650529930000|2022-04-21 08:32:10|34300.28|34300.28|34300.28|34300.28|34304.59|34304.59|34300.28|34300.28|0
1650529960000|2022-04-21 08:32:40|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|0
1650529970000|2022-04-21 08:32:50|34306.37|34306.37|34318.54|34318.54|34318.54|34318.54|34306.37|34306.37|0
1650529990000|2022-04-21 08:33:10|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|34309.92|0
1650530000000|2022-04-21 08:33:20|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|34318.54|0
1650530020000|2022-04-21 08:33:40|34322.84|34322.84|34318.54|34318.54|34322.84|34322.84|34318.54|34318.54|0
1650530030000|2022-04-21 08:33:50|34322.84|34322.84|34314.23|34314.23|34322.84|34322.84|34314.23|34314.23|0
1650530040000|2022-04-21 08:34:00|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|0
1650530060000|2022-04-21 08:34:20|34341.85|34341.85|34328.93|34328.93|34341.85|34341.85|34328.93|34328.93|0
1650530080000|2022-04-21 08:34:40|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|0
1650530090000|2022-04-21 08:34:50|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|34327.9|0
1650530100000|2022-04-21 08:35:00|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|0
1650530120000|2022-04-21 08:35:20|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|0
1650530140000|2022-04-21 08:35:40|34319.29|34319.29|34319.29|34319.29|34319.29|34319.29|34319.29|34319.29|0
1650530150000|2022-04-21 08:35:50|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|0
1650530200000|2022-04-21 08:36:40|34319.29|34319.29|34327.9|34327.9|34332.21|34332.21|34319.29|34319.29|0
1650530210000|2022-04-21 08:36:50|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|34332.21|0
1650530220000|2022-04-21 08:37:00|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|34323.59|0
1650530230000|2022-04-21 08:37:10|34325.37|34325.37|34325.37|34325.37|34325.37|34325.37|34325.37|34325.37|0
1650530250000|2022-04-21 08:37:30|34321.06|34321.06|34321.06|34321.06|34321.06|34321.06|34321.06|34321.06|0
1650530270000|2022-04-21 08:37:50|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|0
1650530280000|2022-04-21 08:38:00|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|34313.2|0
1650530310000|2022-04-21 08:38:30|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|0
1650530320000|2022-04-21 08:38:40|34315.73|34315.73|34317.51|34317.51|34317.51|34317.51|34315.73|34315.73|0
1650530330000|2022-04-21 08:38:50|34326.12|34326.12|34330.43|34330.43|34330.43|34330.43|34326.12|34326.12|0
1650530380000|2022-04-21 08:39:40|34321.82|34321.82|34309.65|34309.65|34321.82|34321.82|34309.65|34309.65|0
1650530390000|2022-04-21 08:39:50|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|0
1650530430000|2022-04-21 08:40:30|34296.73|34296.73|34286.34|34286.34|34296.73|34296.73|34286.34|34286.34|0
1650530440000|2022-04-21 08:40:40|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|0
1650530480000|2022-04-21 08:41:20|34273.42|34273.42|34269.11|34269.11|34273.42|34273.42|34269.11|34269.11|0
1650530490000|2022-04-21 08:41:30|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1650530510000|2022-04-21 08:41:50|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|34263.03|0
1650530520000|2022-04-21 08:42:00|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|0
1650530540000|2022-04-21 08:42:20|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1650530550000|2022-04-21 08:42:30|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1650530590000|2022-04-21 08:43:10|34262.01|34262.01|34249.09|34249.09|34262.01|34262.01|34249.09|34249.09|0
1650530620000|2022-04-21 08:43:40|34253.39|34253.39|34253.39|34253.39|34253.39|34253.39|34253.39|34253.39|0
1650530640000|2022-04-21 08:44:00|34257.7|34257.7|34261.25|34261.25|34261.25|34261.25|34257.7|34257.7|0
1650530650000|2022-04-21 08:44:10|34265.56|34265.56|34269.87|34269.87|34269.87|34269.87|34265.56|34265.56|0
1650530670000|2022-04-21 08:44:30|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650530700000|2022-04-21 08:45:00|34273.42|34273.42|34273.42|34273.42|34277.73|34277.73|34273.42|34273.42|0
1650530730000|2022-04-21 08:45:30|34277.73|34277.73|34283.81|34283.81|34283.81|34283.81|34277.73|34277.73|0
1650530740000|2022-04-21 08:45:40|34288.12|34288.12|34294.2|34294.2|34294.2|34294.2|34288.12|34288.12|0
1650530800000|2022-04-21 08:46:40|34302.81|34302.81|34302.81|34302.81|34302.81|34302.81|34302.81|34302.81|0
1650530810000|2022-04-21 08:46:50|34304.59|34304.59|34302.81|34302.81|34304.59|34304.59|34302.81|34302.81|0
1650530830000|2022-04-21 08:47:10|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650530840000|2022-04-21 08:47:20|34294.2|34294.2|34289.89|34289.89|34294.2|34294.2|34289.89|34289.89|0
1650530900000|2022-04-21 08:48:20|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|0
1650530910000|2022-04-21 08:48:30|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|0
1650531030000|2022-04-21 08:50:30|34304.59|34304.59|34305.62|34305.62|34305.62|34305.62|34300.28|34300.28|0
1650531040000|2022-04-21 08:50:40|34297|34297|34292.7|34292.7|34297|34297|34292.7|34292.7|0
1650531070000|2022-04-21 08:51:10|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1650531080000|2022-04-21 08:51:20|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1650531090000|2022-04-21 08:51:30|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|0
1650531150000|2022-04-21 08:52:30|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|34295.23|0
1650531160000|2022-04-21 08:52:40|34290.92|34290.92|34283.06|34283.06|34290.92|34290.92|34283.06|34283.06|0
1650531170000|2022-04-21 08:52:50|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1650531180000|2022-04-21 08:53:00|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1650531190000|2022-04-21 08:53:10|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1650531200000|2022-04-21 08:53:20|34289.14|34289.14|34295.23|34295.23|34295.23|34295.23|34289.14|34289.14|0
1650531220000|2022-04-21 08:53:40|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|0
1650531230000|2022-04-21 08:53:50|34312.45|34312.45|34303.84|34303.84|34312.45|34312.45|34303.84|34303.84|0
1650531250000|2022-04-21 08:54:10|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|34308.15|0
1650531260000|2022-04-21 08:54:20|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|0
1650531280000|2022-04-21 08:54:40|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|34299.53|0
1650531310000|2022-04-21 08:55:10|34303.84|34303.84|34299.53|34299.53|34303.84|34303.84|34299.53|34299.53|0
1650531330000|2022-04-21 08:55:30|34303.84|34303.84|34297.76|34297.76|34303.84|34303.84|34297.76|34297.76|0
1650531340000|2022-04-21 08:55:40|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|34289.14|0
1650531360000|2022-04-21 08:56:00|34284.84|34284.84|34289.14|34289.14|34289.14|34289.14|34284.84|34284.84|0
1650531370000|2022-04-21 08:56:10|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|0
1650531380000|2022-04-21 08:56:20|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1650531410000|2022-04-21 08:56:50|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|34280.53|0
1650531420000|2022-04-21 08:57:00|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1650531430000|2022-04-21 08:57:10|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1650531440000|2022-04-21 08:57:20|34278.75|34278.75|34276.97|34276.97|34278.75|34278.75|34276.97|34276.97|0
1650531470000|2022-04-21 08:57:50|34272.67|34272.67|34272.67|34272.67|34272.67|34272.67|34272.67|34272.67|0
1650531480000|2022-04-21 08:58:00|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|0
1650531500000|2022-04-21 08:58:20|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|34265.83|0
1650531570000|2022-04-21 08:59:30|34261.53|34261.53|34257.97|34257.97|34261.53|34261.53|34257.97|34257.97|0
1650531590000|2022-04-21 08:59:50|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|0
1650531600000|2022-04-21 09:00:00|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|0
1650531620000|2022-04-21 09:00:20|34278.75|34278.75|34274.45|34274.45|34278.75|34278.75|34274.45|34274.45|0
1650531640000|2022-04-21 09:00:40|34283.06|34283.06|34270.14|34270.14|34283.06|34283.06|34270.14|34270.14|0
1650531680000|2022-04-21 09:01:20|34268.36|34268.36|34259.75|34259.75|34268.36|34268.36|34259.75|34259.75|0
1650531690000|2022-04-21 09:01:30|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|34261.53|0
1650531730000|2022-04-21 09:02:10|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|0
1650531750000|2022-04-21 09:02:30|34252.91|34252.91|34248.61|34248.61|34252.91|34252.91|34248.61|34248.61|0
1650531770000|2022-04-21 09:02:50|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|0
1650531780000|2022-04-21 09:03:00|34240.75|34240.75|34236.44|34236.44|34240.75|34240.75|34236.44|34236.44|0
1650531790000|2022-04-21 09:03:10|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|0
1650531840000|2022-04-21 09:04:00|34238.97|34238.97|34234.66|34234.66|34238.97|34238.97|34234.66|34234.66|0
1650531860000|2022-04-21 09:04:20|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1650531900000|2022-04-21 09:05:00|34227.83|34227.83|34226.05|34226.05|34227.83|34227.83|34226.05|34226.05|0
1650531910000|2022-04-21 09:05:10|34230.36|34230.36|34230.36|34230.36|34234.66|34234.66|34230.36|34230.36|0
1650531950000|2022-04-21 09:05:50|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|0
1650531980000|2022-04-21 09:06:20|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|0
1650531990000|2022-04-21 09:06:30|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|0
1650532000000|2022-04-21 09:06:40|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|0
1650532030000|2022-04-21 09:07:10|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|34211.35|0
1650532040000|2022-04-21 09:07:20|34202.74|34202.74|34202.74|34202.74|34202.74|34202.74|34202.74|34202.74|0
1650532070000|2022-04-21 09:07:50|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|34200.96|0
1650532130000|2022-04-21 09:08:50|34205.27|34205.27|34192.35|34192.35|34205.27|34205.27|34192.35|34192.35|0
1650532150000|2022-04-21 09:09:10|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|34190.57|0
1650532160000|2022-04-21 09:09:20|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|34188.8|0
1650532240000|2022-04-21 09:10:40|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|0
1650532250000|2022-04-21 09:10:50|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|34180.18|0
1650532270000|2022-04-21 09:11:10|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|0
1650532300000|2022-04-21 09:11:40|34180.18|34180.18|34188.8|34188.8|34188.8|34188.8|34180.18|34180.18|0
1650532330000|2022-04-21 09:12:10|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|34178.41|0
1650532360000|2022-04-21 09:12:40|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|34182.71|0
1650532390000|2022-04-21 09:13:10|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|34191.32|0
1650532400000|2022-04-21 09:13:20|34182.71|34182.71|34178.41|34178.41|34182.71|34182.71|34178.41|34178.41|0
1650532440000|2022-04-21 09:14:00|34182.71|34182.71|34187.02|34187.02|34187.02|34187.02|34182.71|34182.71|0
1650532460000|2022-04-21 09:14:20|34191.32|34191.32|34195.63|34195.63|34195.63|34195.63|34191.32|34191.32|0
1650532470000|2022-04-21 09:14:30|34199.19|34199.19|34207.8|34207.8|34207.8|34207.8|34199.19|34199.19|0
1650532490000|2022-04-21 09:14:50|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|0
1650532500000|2022-04-21 09:15:00|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|0
1650532520000|2022-04-21 09:15:20|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|34209.58|0
1650532530000|2022-04-21 09:15:30|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|34203.49|0
1650532590000|2022-04-21 09:16:30|34194.88|34194.88|34196.66|34196.66|34196.66|34196.66|34194.88|34194.88|0
1650532620000|2022-04-21 09:17:00|34193.1|34193.1|34193.1|34193.1|34193.1|34193.1|34193.1|34193.1|0
1650532640000|2022-04-21 09:17:20|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|0
1650532650000|2022-04-21 09:17:30|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|34205.27|0
1650532670000|2022-04-21 09:17:50|34207.05|34207.05|34207.05|34207.05|34207.05|34207.05|34207.05|34207.05|0
1650532680000|2022-04-21 09:18:00|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|0
1650532690000|2022-04-21 09:18:10|34219.97|34219.97|34215.66|34215.66|34219.97|34219.97|34215.66|34215.66|0
1650532730000|2022-04-21 09:18:50|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|34213.88|0
1650532740000|2022-04-21 09:19:00|34222.49|34222.49|34222.49|34222.49|34226.8|34226.8|34222.49|34222.49|0
1650532770000|2022-04-21 09:19:30|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|34219.97|34219.97|0
1650532780000|2022-04-21 09:19:40|34232.89|34232.89|34224.27|34224.27|34232.89|34232.89|34224.27|34224.27|0
1650532830000|2022-04-21 09:20:30|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|34219.97|0
1650532850000|2022-04-21 09:20:50|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|0
1650532860000|2022-04-21 09:21:00|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|34219.97|34219.97|0
1650532890000|2022-04-21 09:21:30|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|0
1650532920000|2022-04-21 09:22:00|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|34232.89|0
1650532930000|2022-04-21 09:22:10|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|0
1650532950000|2022-04-21 09:22:30|34235.41|34235.41|34244.03|34244.03|34244.03|34244.03|34235.41|34235.41|0
1650532970000|2022-04-21 09:22:50|34250.11|34250.11|34250.11|34250.11|34250.11|34250.11|34250.11|34250.11|0
1650532990000|2022-04-21 09:23:10|34254.42|34254.42|34250.11|34250.11|34254.42|34254.42|34250.11|34250.11|0
1650533010000|2022-04-21 09:23:30|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|34258.72|0
1650533020000|2022-04-21 09:23:40|34263.03|34263.03|34264.81|34264.81|34264.81|34264.81|34263.03|34263.03|0
1650533030000|2022-04-21 09:23:50|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|34269.11|0
1650533040000|2022-04-21 09:24:00|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|34264.81|0
1650533080000|2022-04-21 09:24:40|34273.42|34273.42|34265.56|34265.56|34273.42|34273.42|34261.25|34261.25|0
1650533090000|2022-04-21 09:24:50|34261.25|34261.25|34265.56|34265.56|34265.56|34265.56|34261.25|34261.25|0
1650533100000|2022-04-21 09:25:00|34269.87|34269.87|34269.87|34269.87|34274.17|34274.17|34269.87|34269.87|0
1650533130000|2022-04-21 09:25:30|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1650533140000|2022-04-21 09:25:40|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|0
1650533160000|2022-04-21 09:26:00|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650533170000|2022-04-21 09:26:10|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|0
1650533180000|2022-04-21 09:26:20|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650533230000|2022-04-21 09:27:10|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1650533240000|2022-04-21 09:27:20|34271.64|34271.64|34278.48|34278.48|34280.26|34280.26|34271.64|34271.64|0
1650533250000|2022-04-21 09:27:30|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|34274.17|0
1650533300000|2022-04-21 09:28:20|34282.79|34282.79|34287.09|34287.09|34287.09|34287.09|34282.79|34282.79|0
1650533310000|2022-04-21 09:28:30|34278.48|34278.48|34282.79|34282.79|34282.79|34282.79|34278.48|34278.48|0
1650533320000|2022-04-21 09:28:40|34291.4|34291.4|34287.09|34287.09|34291.4|34291.4|34287.09|34287.09|0
1650533370000|2022-04-21 09:29:30|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|0
1650533390000|2022-04-21 09:29:50|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1650533400000|2022-04-21 09:30:00|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|34284.56|0
1650533420000|2022-04-21 09:30:20|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|0
1650533430000|2022-04-21 09:30:30|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|34288.87|0
1650533440000|2022-04-21 09:30:40|34284.56|34284.56|34269.87|34269.87|34284.56|34284.56|34269.87|34269.87|0
1650533490000|2022-04-21 09:31:30|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650533500000|2022-04-21 09:31:40|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|0
1650533510000|2022-04-21 09:31:50|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|34271.64|0
1650533520000|2022-04-21 09:32:00|34267.34|34267.34|34277.73|34277.73|34277.73|34277.73|34267.34|34267.34|0
1650533550000|2022-04-21 09:32:30|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|0
1650533570000|2022-04-21 09:32:50|34286.34|34286.34|34286.34|34286.34|34286.34|34286.34|34286.34|34286.34|0
1650533580000|2022-04-21 09:33:00|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|0
1650533590000|2022-04-21 09:33:10|34279.5|34279.5|34296.73|34296.73|34296.73|34296.73|34279.5|34279.5|0
1650533600000|2022-04-21 09:33:20|34288.12|34288.12|34288.12|34288.12|34288.12|34288.12|34288.12|34288.12|0
1650533650000|2022-04-21 09:34:10|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|34283.81|0
1650533670000|2022-04-21 09:34:30|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|0
1650533690000|2022-04-21 09:34:50|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650533700000|2022-04-21 09:35:00|34294.2|34294.2|34294.2|34294.2|34298.51|34298.51|34294.2|34294.2|0
1650533720000|2022-04-21 09:35:20|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|0
1650533730000|2022-04-21 09:35:30|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|0
1650533740000|2022-04-21 09:35:40|34300.28|34300.28|34291.67|34291.67|34300.28|34300.28|34291.67|34291.67|0
1650533750000|2022-04-21 09:35:50|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|0
1650533790000|2022-04-21 09:36:30|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1650533860000|2022-04-21 09:37:40|34283.06|34283.06|34272.67|34272.67|34283.06|34283.06|34272.67|34272.67|0
1650533890000|2022-04-21 09:38:10|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|0
1650533930000|2022-04-21 09:38:50|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|0
1650533940000|2022-04-21 09:39:00|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|34259.75|0
1650533980000|2022-04-21 09:39:40|34251.14|34251.14|34246.83|34246.83|34251.14|34251.14|34246.83|34246.83|0
1650533990000|2022-04-21 09:39:50|34251.14|34251.14|34255.44|34255.44|34255.44|34255.44|34251.14|34251.14|0
1650534000000|2022-04-21 09:40:00|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|0
1650534030000|2022-04-21 09:40:30|34255.44|34255.44|34251.14|34251.14|34255.44|34255.44|34251.14|34251.14|0
1650534040000|2022-04-21 09:40:40|34255.44|34255.44|34251.14|34251.14|34255.44|34255.44|34251.14|34251.14|0
1650534080000|2022-04-21 09:41:20|34255.44|34255.44|34264.06|34264.06|34264.06|34264.06|34251.14|34251.14|0
1650534090000|2022-04-21 09:41:30|34265.83|34265.83|34279.78|34279.78|34279.78|34279.78|34265.83|34265.83|0
1650534100000|2022-04-21 09:41:40|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|34284.08|0
1650534120000|2022-04-21 09:42:00|34282.31|34282.31|34280.53|34280.53|34282.31|34282.31|34280.53|34280.53|0
1650534130000|2022-04-21 09:42:10|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|0
1650534150000|2022-04-21 09:42:30|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|34284.84|0
1650534180000|2022-04-21 09:43:00|34289.14|34289.14|34284.84|34284.84|34289.14|34289.14|34284.84|34284.84|0
1650534200000|2022-04-21 09:43:20|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1650534210000|2022-04-21 09:43:30|34278.75|34278.75|34278.75|34278.75|34278.75|34278.75|34278.75|34278.75|0
1650534300000|2022-04-21 09:45:00|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|34270.14|0
1650534360000|2022-04-21 09:46:00|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|0
1650534370000|2022-04-21 09:46:10|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1650534380000|2022-04-21 09:46:20|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|0
1650534400000|2022-04-21 09:46:40|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|34291.67|0
1650534430000|2022-04-21 09:47:10|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|34295.98|0
1650534440000|2022-04-21 09:47:20|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|34304.59|0
1650534490000|2022-04-21 09:48:10|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|0
1650534500000|2022-04-21 09:48:20|34314.98|34314.98|34319.29|34319.29|34319.29|34319.29|34314.98|34314.98|0
1650534550000|2022-04-21 09:49:10|34327.9|34327.9|34323.59|34323.59|34327.9|34327.9|34323.59|34323.59|0
1650534610000|2022-04-21 09:50:10|34325.37|34325.37|34333.98|34333.98|34333.98|34333.98|34325.37|34325.37|0
1650534620000|2022-04-21 09:50:20|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|0
1650534690000|2022-04-21 09:51:30|34331.46|34331.46|34322.84|34322.84|34331.46|34331.46|34322.84|34322.84|0
1650534700000|2022-04-21 09:51:40|34331.46|34331.46|34337.54|34337.54|34337.54|34337.54|34331.46|34331.46|0
1650534710000|2022-04-21 09:51:50|34341.09|34341.09|34349.71|34349.71|34349.71|34349.71|34341.09|34341.09|0
1650534780000|2022-04-21 09:53:00|34366.93|34366.93|34366.93|34366.93|34366.93|34366.93|34366.93|34366.93|0
1650534790000|2022-04-21 09:53:10|34368.71|34368.71|34379.1|34379.1|34379.1|34379.1|34368.71|34368.71|0
1650534810000|2022-04-21 09:53:30|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|0
1650534820000|2022-04-21 09:53:40|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1650534830000|2022-04-21 09:53:50|34380.88|34380.88|34380.88|34380.88|34380.88|34380.88|34380.88|34380.88|0
1650534840000|2022-04-21 09:54:00|34385.18|34385.18|34393.8|34393.8|34393.8|34393.8|34385.18|34385.18|0
1650534850000|2022-04-21 09:54:10|34385.18|34385.18|34385.18|34385.18|34385.18|34385.18|34385.18|34385.18|0
1650534860000|2022-04-21 09:54:20|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1650534890000|2022-04-21 09:54:50|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|0
1650534900000|2022-04-21 09:55:00|34401.66|34401.66|34410.27|34410.27|34410.27|34410.27|34401.66|34401.66|0
1650534930000|2022-04-21 09:55:30|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|0
1650534940000|2022-04-21 09:55:40|34403.43|34403.43|34403.43|34403.43|34403.43|34403.43|34403.43|34403.43|0
1650534950000|2022-04-21 09:55:50|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|0
1650534970000|2022-04-21 09:56:10|34403.43|34403.43|34397.35|34397.35|34403.43|34403.43|34397.35|34397.35|0
1650535000000|2022-04-21 09:56:40|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|0
1650535080000|2022-04-21 09:58:00|34393.04|34393.04|34388.74|34388.74|34393.04|34393.04|34388.74|34388.74|0
1650535090000|2022-04-21 09:58:10|34397.35|34397.35|34388.74|34388.74|34397.35|34397.35|34388.74|34388.74|0
1650535140000|2022-04-21 09:59:00|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|0
1650535150000|2022-04-21 09:59:10|34388.74|34388.74|34386.96|34386.96|34388.74|34388.74|34386.96|34386.96|0
1650535160000|2022-04-21 09:59:20|34380.88|34380.88|34393.8|34393.8|34393.8|34393.8|34380.88|34380.88|0
1650535200000|2022-04-21 10:00:00|34398.1|34398.1|34402.41|34402.41|34402.41|34402.41|34398.1|34398.1|0
1650535210000|2022-04-21 10:00:10|34406.72|34406.72|34398.1|34398.1|34406.72|34406.72|34398.1|34398.1|0
1650535220000|2022-04-21 10:00:20|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|0
1650535240000|2022-04-21 10:00:40|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1650535250000|2022-04-21 10:00:50|34391.27|34391.27|34413.82|34413.82|34418.13|34418.13|34391.27|34391.27|0
1650535260000|2022-04-21 10:01:00|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|0
1650535300000|2022-04-21 10:01:40|34413.82|34413.82|34400.9|34400.9|34413.82|34413.82|34400.9|34400.9|0
1650535320000|2022-04-21 10:02:00|34405.21|34405.21|34405.21|34405.21|34405.21|34405.21|34405.21|34405.21|0
1650535330000|2022-04-21 10:02:10|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|34400.9|0
1650535340000|2022-04-21 10:02:20|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|34409.52|0
1650535410000|2022-04-21 10:03:30|34426.74|34426.74|34435.36|34435.36|34435.36|34435.36|34426.74|34426.74|0
1650535420000|2022-04-21 10:03:40|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|34433.58|0
1650535440000|2022-04-21 10:04:00|34442.19|34442.19|34431.8|34431.8|34442.19|34442.19|34431.8|34431.8|0
1650535460000|2022-04-21 10:04:20|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1650535480000|2022-04-21 10:04:40|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|0
1650535500000|2022-04-21 10:05:00|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|34444.72|0
1650535530000|2022-04-21 10:05:30|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|0
1650535540000|2022-04-21 10:05:40|34442.19|34442.19|34433.58|34433.58|34442.19|34442.19|34433.58|34433.58|0
1650535550000|2022-04-21 10:05:50|34429.27|34429.27|34433.58|34433.58|34433.58|34433.58|34429.27|34429.27|0
1650535560000|2022-04-21 10:06:00|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|34424.97|0
1650535570000|2022-04-21 10:06:10|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|0
1650535580000|2022-04-21 10:06:20|34424.97|34424.97|34418.88|34418.88|34424.97|34424.97|34418.88|34418.88|0
1650535590000|2022-04-21 10:06:30|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|0
1650535610000|2022-04-21 10:06:50|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|0
1650535640000|2022-04-21 10:07:20|34414.58|34414.58|34418.88|34418.88|34418.88|34418.88|34414.58|34414.58|0
1650535650000|2022-04-21 10:07:30|34420.66|34420.66|34418.88|34418.88|34420.66|34420.66|34418.88|34418.88|0
1650535740000|2022-04-21 10:09:00|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|0
1650535760000|2022-04-21 10:09:20|34418.88|34418.88|34427.5|34427.5|34427.5|34427.5|34418.88|34418.88|0
1650535790000|2022-04-21 10:09:50|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|34429.27|0
1650535810000|2022-04-21 10:10:10|34414.58|34414.58|34397.35|34397.35|34414.58|34414.58|34397.35|34397.35|0
1650535820000|2022-04-21 10:10:20|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|0
1650535840000|2022-04-21 10:10:40|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|0
1650535860000|2022-04-21 10:11:00|34401.66|34401.66|34397.35|34397.35|34401.66|34401.66|34397.35|34397.35|0
1650535880000|2022-04-21 10:11:20|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|0
1650535910000|2022-04-21 10:11:50|34410.27|34410.27|34416.35|34416.35|34416.35|34416.35|34410.27|34410.27|0
1650535920000|2022-04-21 10:12:00|34414.58|34414.58|34410.27|34410.27|34414.58|34414.58|34410.27|34410.27|0
1650536030000|2022-04-21 10:13:50|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|0
1650536040000|2022-04-21 10:14:00|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|34420.66|0
1650536080000|2022-04-21 10:14:40|34416.35|34416.35|34416.35|34416.35|34416.35|34416.35|34416.35|34416.35|0
1650536090000|2022-04-21 10:14:50|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|34414.58|0
1650536150000|2022-04-21 10:15:50|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|34418.88|0
1650536160000|2022-04-21 10:16:00|34414.58|34414.58|34410.27|34410.27|34414.58|34414.58|34410.27|34410.27|0
1650536190000|2022-04-21 10:16:30|34418.88|34418.88|34410.27|34410.27|34418.88|34418.88|34410.27|34410.27|0
1650536380000|2022-04-21 10:19:40|34405.96|34405.96|34402.41|34402.41|34405.96|34405.96|34402.41|34402.41|0
1650536400000|2022-04-21 10:20:00|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|0
1650536410000|2022-04-21 10:20:10|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|0
1650536440000|2022-04-21 10:20:40|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1650536510000|2022-04-21 10:21:50|34393.8|34393.8|34395.57|34395.57|34395.57|34395.57|34393.8|34393.8|0
1650536530000|2022-04-21 10:22:10|34399.88|34399.88|34399.88|34399.88|34399.88|34399.88|34399.88|34399.88|0
1650536630000|2022-04-21 10:23:50|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|34398.1|0
1650536640000|2022-04-21 10:24:00|34396.33|34396.33|34398.1|34398.1|34398.1|34398.1|34396.33|34396.33|0
1650536670000|2022-04-21 10:24:30|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|0
1650536680000|2022-04-21 10:24:40|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1650536720000|2022-04-21 10:25:20|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|0
1650536730000|2022-04-21 10:25:30|34384.16|34384.16|34379.85|34379.85|34384.16|34384.16|34379.85|34379.85|0
1650536770000|2022-04-21 10:26:10|34378.07|34378.07|34376.3|34376.3|34378.07|34378.07|34376.3|34376.3|0
1650536780000|2022-04-21 10:26:20|34374.52|34374.52|34364.13|34364.13|34374.52|34374.52|34364.13|34364.13|0
1650536790000|2022-04-21 10:26:30|34359.82|34359.82|34361.6|34361.6|34361.6|34361.6|34358.05|34358.05|0
1650536800000|2022-04-21 10:26:40|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|0
1650536810000|2022-04-21 10:26:50|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|0
1650536820000|2022-04-21 10:27:00|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|34358.05|0
1650536830000|2022-04-21 10:27:10|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|0
1650536840000|2022-04-21 10:27:20|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|0
1650536850000|2022-04-21 10:27:30|34347.66|34347.66|34353.74|34353.74|34353.74|34353.74|34343.35|34343.35|0
1650536860000|2022-04-21 10:27:40|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|0
1650536870000|2022-04-21 10:27:50|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1650536880000|2022-04-21 10:28:00|34354.49|34354.49|34350.19|34350.19|34354.49|34354.49|34350.19|34350.19|0
1650536900000|2022-04-21 10:28:20|34354.49|34354.49|34354.49|34354.49|34354.49|34354.49|34354.49|34354.49|0
1650536910000|2022-04-21 10:28:30|34352.71|34352.71|34354.49|34354.49|34354.49|34354.49|34352.71|34352.71|0
1650536920000|2022-04-21 10:28:40|34350.19|34350.19|34348.41|34348.41|34350.19|34350.19|34348.41|34348.41|0
1650536950000|2022-04-21 10:29:10|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|34351.96|0
1650536960000|2022-04-21 10:29:20|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|34360.58|0
1650536970000|2022-04-21 10:29:30|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|0
1650536980000|2022-04-21 10:29:40|34352.71|34352.71|34352.71|34352.71|34354.49|34354.49|34352.71|34352.71|0
1650536990000|2022-04-21 10:29:50|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|34357.02|0
1650537000000|2022-04-21 10:30:00|34358.8|34358.8|34360.58|34360.58|34364.13|34364.13|34358.8|34358.8|0
1650537010000|2022-04-21 10:30:10|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|0
1650537030000|2022-04-21 10:30:30|34357.02|34357.02|34360.58|34360.58|34360.58|34360.58|34357.02|34357.02|0
1650537050000|2022-04-21 10:30:50|34364.13|34364.13|34367.68|34367.68|34367.68|34367.68|34364.13|34364.13|0
1650537070000|2022-04-21 10:31:10|34369.46|34369.46|34369.46|34369.46|34369.46|34369.46|34369.46|34369.46|0
1650537080000|2022-04-21 10:31:20|34365.15|34365.15|34365.15|34365.15|34365.15|34365.15|34365.15|34365.15|0
1650537100000|2022-04-21 10:31:40|34366.93|34366.93|34375.54|34375.54|34375.54|34375.54|34366.93|34366.93|0
1650537120000|2022-04-21 10:32:00|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|34379.1|0
1650537130000|2022-04-21 10:32:10|34374.79|34374.79|34374.79|34374.79|34374.79|34374.79|34374.79|34374.79|0
1650537180000|2022-04-21 10:33:00|34378.35|34378.35|34378.35|34378.35|34378.35|34378.35|34378.35|34378.35|0
1650537190000|2022-04-21 10:33:10|34374.04|34374.04|34374.04|34374.04|34374.04|34374.04|34374.04|34374.04|0
1650537200000|2022-04-21 10:33:20|34386.96|34386.96|34378.35|34378.35|34386.96|34386.96|34378.35|34378.35|0
1650537210000|2022-04-21 10:33:30|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|0
1650537250000|2022-04-21 10:34:10|34404.19|34404.19|34391.27|34391.27|34408.49|34408.49|34391.27|34391.27|0
1650537280000|2022-04-21 10:34:40|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|0
1650537290000|2022-04-21 10:34:50|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|0
1650537330000|2022-04-21 10:35:30|34405.96|34405.96|34410.27|34410.27|34410.27|34410.27|34405.96|34405.96|0
1650537420000|2022-04-21 10:37:00|34418.88|34418.88|34416.35|34416.35|34422.44|34422.44|34416.35|34416.35|0
1650537450000|2022-04-21 10:37:30|34420.66|34420.66|34416.35|34416.35|34420.66|34420.66|34416.35|34416.35|0
1650537460000|2022-04-21 10:37:40|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|34412.05|0
1650537500000|2022-04-21 10:38:20|34416.35|34416.35|34412.05|34412.05|34416.35|34416.35|34412.05|34412.05|0
1650537550000|2022-04-21 10:39:10|34407.74|34407.74|34407.74|34407.74|34407.74|34407.74|34407.74|34407.74|0
1650537560000|2022-04-21 10:39:20|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|34405.96|0
1650537600000|2022-04-21 10:40:00|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|34401.66|0
1650537610000|2022-04-21 10:40:10|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|34397.35|0
1650537660000|2022-04-21 10:41:00|34393.04|34393.04|34386.96|34386.96|34393.04|34393.04|34386.96|34386.96|0
1650537680000|2022-04-21 10:41:20|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|34382.65|0
1650537700000|2022-04-21 10:41:40|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|34384.43|0
1650537710000|2022-04-21 10:41:50|34388.74|34388.74|34397.35|34397.35|34397.35|34397.35|34388.74|34388.74|0
1650537740000|2022-04-21 10:42:20|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|34393.04|0
1650537800000|2022-04-21 10:43:20|34389.49|34389.49|34389.49|34389.49|34391.27|34391.27|34389.49|34389.49|0
1650537850000|2022-04-21 10:44:10|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|34387.71|0
1650537890000|2022-04-21 10:44:50|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|34392.02|0
1650537920000|2022-04-21 10:45:20|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|0
1650537930000|2022-04-21 10:45:30|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|0
1650537950000|2022-04-21 10:45:50|34384.16|34384.16|34379.85|34379.85|34384.16|34384.16|34379.85|34379.85|0
1650537960000|2022-04-21 10:46:00|34381.63|34381.63|34381.63|34381.63|34381.63|34381.63|34381.63|34381.63|0
1650537970000|2022-04-21 10:46:10|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|0
1650537980000|2022-04-21 10:46:20|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|0
1650537990000|2022-04-21 10:46:30|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|34385.94|0
1650538000000|2022-04-21 10:46:40|34384.16|34384.16|34384.16|34384.16|34384.16|34384.16|34384.16|34384.16|0
1650538050000|2022-04-21 10:47:30|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|0
1650538060000|2022-04-21 10:47:40|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|0
1650538070000|2022-04-21 10:47:50|34382.38|34382.38|34380.6|34380.6|34382.38|34382.38|34380.6|34380.6|0
1650538080000|2022-04-21 10:48:00|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|0
1650538090000|2022-04-21 10:48:10|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|0
1650538110000|2022-04-21 10:48:30|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34380.6|34380.6|0
1650538120000|2022-04-21 10:48:40|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|34380.6|0
1650538130000|2022-04-21 10:48:50|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|34382.38|0
1650538140000|2022-04-21 10:49:00|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|34386.69|0
1650538150000|2022-04-21 10:49:10|34390.24|34390.24|34394.55|34394.55|34394.55|34394.55|34390.24|34390.24|0
1650538170000|2022-04-21 10:49:30|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|34390.24|0
1650538190000|2022-04-21 10:49:50|34394.55|34394.55|34394.55|34394.55|34394.55|34394.55|34394.55|34394.55|0
1650538250000|2022-04-21 10:50:50|34398.85|34398.85|34433.31|34433.31|34433.31|34433.31|34398.85|34398.85|0
1650538260000|2022-04-21 10:51:00|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|0
1650538280000|2022-04-21 10:51:20|34451.83|34451.83|34451.83|34451.83|34451.83|34451.83|34451.83|34451.83|0
1650538310000|2022-04-21 10:51:50|34456.14|34456.14|34460.44|34460.44|34460.44|34460.44|34456.14|34456.14|0
1650538320000|2022-04-21 10:52:00|34456.14|34456.14|34451.83|34451.83|34456.14|34456.14|34451.83|34451.83|0
1650538330000|2022-04-21 10:52:10|34462.22|34462.22|34462.22|34462.22|34462.22|34462.22|34462.22|34462.22|0
1650538340000|2022-04-21 10:52:20|34466.53|34466.53|34470.83|34470.83|34470.83|34470.83|34466.53|34466.53|0
1650538350000|2022-04-21 10:52:30|34472.61|34472.61|34472.61|34472.61|34472.61|34472.61|34472.61|34472.61|0
1650538380000|2022-04-21 10:53:00|34468.3|34468.3|34478.69|34478.69|34478.69|34478.69|34468.3|34468.3|0
1650538400000|2022-04-21 10:53:20|34483|34483|34483|34483|34483|34483|34483|34483|0
1650538460000|2022-04-21 10:54:20|34481.22|34481.22|34481.22|34481.22|34481.22|34481.22|34481.22|34481.22|0
1650538470000|2022-04-21 10:54:30|34494.14|34494.14|34494.14|34494.14|34494.14|34494.14|34494.14|34494.14|0
1650538480000|2022-04-21 10:54:40|34489.84|34489.84|34494.14|34494.14|34494.14|34494.14|34489.84|34489.84|0
1650538500000|2022-04-21 10:55:00|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|0
1650538510000|2022-04-21 10:55:10|34504.53|34504.53|34504.53|34504.53|34504.53|34504.53|34495.92|34495.92|0
1650538550000|2022-04-21 10:55:50|34491.61|34491.61|34491.61|34491.61|34491.61|34491.61|34491.61|34491.61|0
1650538610000|2022-04-21 10:56:50|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|34495.92|0
1650538630000|2022-04-21 10:57:10|34494.14|34494.14|34490.59|34490.59|34494.14|34494.14|34490.59|34490.59|0
1650538640000|2022-04-21 10:57:20|34481.98|34481.98|34480.2|34480.2|34481.98|34481.98|34480.2|34480.2|0
1650538660000|2022-04-21 10:57:40|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|0
1650538690000|2022-04-21 10:58:10|34462.97|34462.97|34462.97|34462.97|34462.97|34462.97|34462.97|34462.97|0
1650538750000|2022-04-21 10:59:10|34458.67|34458.67|34422.44|34422.44|34458.67|34458.67|34422.44|34422.44|0
1650538760000|2022-04-21 10:59:20|34418.13|34418.13|34395.57|34395.57|34418.13|34418.13|34395.57|34395.57|0
1650538770000|2022-04-21 10:59:30|34397.35|34397.35|34410.27|34410.27|34410.27|34410.27|34397.35|34397.35|0
1650538790000|2022-04-21 10:59:50|34412.05|34412.05|34418.13|34418.13|34422.44|34422.44|34412.05|34412.05|0
1650538800000|2022-04-21 11:00:00|34409.52|34409.52|34405.21|34405.21|34409.52|34409.52|34405.21|34405.21|0
1650538810000|2022-04-21 11:00:10|34400.9|34400.9|34396.6|34396.6|34400.9|34400.9|34396.6|34396.6|0
1650538820000|2022-04-21 11:00:20|34426.74|34426.74|34426.74|34426.74|34426.74|34426.74|34426.74|34426.74|0
1650538830000|2022-04-21 11:00:30|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|34431.05|0
1650538840000|2022-04-21 11:00:40|34427.5|34427.5|34430.02|34430.02|34430.02|34430.02|34425.72|34425.72|0
1650538860000|2022-04-21 11:01:00|34434.33|34434.33|34454.36|34454.36|34454.36|34454.36|34434.33|34434.33|0
1650538870000|2022-04-21 11:01:10|34450.05|34450.05|34426.74|34426.74|34450.05|34450.05|34426.74|34426.74|0
1650538880000|2022-04-21 11:01:20|34439.66|34439.66|34439.66|34439.66|34439.66|34439.66|34439.66|34439.66|0
1650538900000|2022-04-21 11:01:40|34443.22|34443.22|34473.36|34473.36|34481.98|34481.98|34443.22|34443.22|0
1650538910000|2022-04-21 11:01:50|34486.28|34486.28|34490.59|34490.59|34490.59|34490.59|34481.98|34481.98|0
1650538920000|2022-04-21 11:02:00|34477.67|34477.67|34488.06|34488.06|34488.06|34488.06|34477.67|34477.67|0
1650538930000|2022-04-21 11:02:10|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|34492.37|0
1650538940000|2022-04-21 11:02:20|34500.98|34500.98|34500.98|34500.98|34500.98|34500.98|34500.98|34500.98|0
1650538950000|2022-04-21 11:02:30|34505.29|34505.29|34505.29|34505.29|34505.29|34505.29|34505.29|34505.29|0
1650538960000|2022-04-21 11:02:40|34509.59|34509.59|34500.98|34500.98|34509.59|34509.59|34500.98|34500.98|0
1650538970000|2022-04-21 11:02:50|34509.59|34509.59|34505.29|34505.29|34509.59|34509.59|34505.29|34505.29|0
1650538980000|2022-04-21 11:03:00|34496.67|34496.67|34500.98|34500.98|34500.98|34500.98|34496.67|34496.67|0
1650539010000|2022-04-21 11:03:30|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|34496.67|0
1650539050000|2022-04-21 11:04:10|34488.06|34488.06|34488.06|34488.06|34488.06|34488.06|34488.06|34488.06|0
1650539100000|2022-04-21 11:05:00|34505.29|34505.29|34505.29|34505.29|34509.59|34509.59|34505.29|34505.29|0
1650539110000|2022-04-21 11:05:10|34508.84|34508.84|34504.53|34504.53|34508.84|34508.84|34504.53|34504.53|0
1650539120000|2022-04-21 11:05:20|34513.42|34513.42|34550.67|34550.67|34553.48|34553.48|34513.42|34513.42|0
1650539130000|2022-04-21 11:05:30|34548.9|34548.9|34545.34|34545.34|34548.9|34548.9|34545.34|34545.34|0
1650539140000|2022-04-21 11:05:40|34547.12|34547.12|34534.2|34534.2|34547.12|34547.12|34534.2|34534.2|0
1650539150000|2022-04-21 11:05:50|34530.65|34530.65|34517.73|34517.73|34530.65|34530.65|34517.73|34517.73|0
1650539160000|2022-04-21 11:06:00|34514.17|34514.17|34514.17|34514.17|34518.48|34518.48|34514.17|34514.17|0
1650539200000|2022-04-21 11:06:40|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|0
1650539220000|2022-04-21 11:07:00|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|0
1650539260000|2022-04-21 11:07:40|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|0
1650539270000|2022-04-21 11:07:50|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|0
1650539280000|2022-04-21 11:08:00|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|0
1650539300000|2022-04-21 11:08:20|34538.51|34538.51|34547.12|34547.12|34547.12|34547.12|34538.51|34538.51|0
1650539320000|2022-04-21 11:08:40|34550.67|34550.67|34550.67|34550.67|34550.67|34550.67|34550.67|34550.67|0
1650539380000|2022-04-21 11:09:40|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|0
1650539410000|2022-04-21 11:10:10|34542.81|34542.81|34529.89|34529.89|34542.81|34542.81|34529.89|34529.89|0
1650539440000|2022-04-21 11:10:40|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|0
1650539450000|2022-04-21 11:10:50|34521.28|34521.28|34516.97|34516.97|34521.28|34521.28|34516.97|34516.97|0
1650539470000|2022-04-21 11:11:10|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|0
1650539530000|2022-04-21 11:12:10|34497.97|34497.97|34497.97|34497.97|34497.97|34497.97|34497.97|34497.97|0
1650539590000|2022-04-21 11:13:10|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|0
1650539680000|2022-04-21 11:14:40|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|34487.58|0
1650539690000|2022-04-21 11:14:50|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|34496.19|0
1650539740000|2022-04-21 11:15:40|34500.5|34500.5|34500.5|34500.5|34500.5|34500.5|34500.5|34500.5|0
1650539760000|2022-04-21 11:16:00|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|0
1650539840000|2022-04-21 11:17:20|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|0
1650539850000|2022-04-21 11:17:30|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|34502.28|0
1650539880000|2022-04-21 11:18:00|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|34506.58|0
1650539920000|2022-04-21 11:18:40|34510.89|34510.89|34510.89|34510.89|34510.89|34510.89|34510.89|34510.89|0
1650539970000|2022-04-21 11:19:30|34507.34|34507.34|34507.34|34507.34|34507.34|34507.34|34507.34|34507.34|0
1650539990000|2022-04-21 11:19:50|34515.95|34515.95|34520.25|34520.25|34520.25|34520.25|34515.95|34515.95|0
1650540000000|2022-04-21 11:20:00|34524.56|34524.56|34526.34|34526.34|34526.34|34526.34|34524.56|34524.56|0
1650540030000|2022-04-21 11:20:30|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|0
1650540040000|2022-04-21 11:20:40|34530.65|34530.65|34534.95|34534.95|34534.95|34534.95|34530.65|34530.65|0
1650540080000|2022-04-21 11:21:20|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|0
1650540120000|2022-04-21 11:22:00|34534.95|34534.95|34531.4|34531.4|34534.95|34534.95|34531.4|34531.4|0
1650540140000|2022-04-21 11:22:20|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|0
1650540150000|2022-04-21 11:22:30|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|0
1650540180000|2022-04-21 11:23:00|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|0
1650540200000|2022-04-21 11:23:20|34525.31|34525.31|34525.31|34525.31|34525.31|34525.31|34525.31|34525.31|0
1650540240000|2022-04-21 11:24:00|34521.01|34521.01|34525.31|34525.31|34525.31|34525.31|34521.01|34521.01|0
1650540280000|2022-04-21 11:24:40|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|0
1650540310000|2022-04-21 11:25:10|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|0
1650540320000|2022-04-21 11:25:20|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|0
1650540330000|2022-04-21 11:25:30|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|0
1650540350000|2022-04-21 11:25:50|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|34535.7|0
1650540360000|2022-04-21 11:26:00|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|0
1650540370000|2022-04-21 11:26:10|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|0
1650540380000|2022-04-21 11:26:20|34528.87|34528.87|34537.48|34537.48|34537.48|34537.48|34528.87|34528.87|0
1650540410000|2022-04-21 11:26:50|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|34531.4|0
1650540450000|2022-04-21 11:27:30|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|34529.62|0
1650540480000|2022-04-21 11:28:00|34516.7|34516.7|34512.39|34512.39|34516.7|34516.7|34512.39|34512.39|0
1650540510000|2022-04-21 11:28:30|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|34508.09|0
1650540540000|2022-04-21 11:29:00|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|0
1650540560000|2022-04-21 11:29:20|34520.25|34520.25|34518.48|34518.48|34520.25|34520.25|34518.48|34518.48|0
1650540600000|2022-04-21 11:30:00|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|0
1650540630000|2022-04-21 11:30:30|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|0
1650540670000|2022-04-21 11:31:10|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|0
1650540680000|2022-04-21 11:31:20|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|34525.59|0
1650540720000|2022-04-21 11:32:00|34521.28|34521.28|34521.28|34521.28|34521.28|34521.28|34521.28|34521.28|0
1650540730000|2022-04-21 11:32:10|34534.2|34534.2|34534.2|34534.2|34538.51|34538.51|34534.2|34534.2|0
1650540770000|2022-04-21 11:32:50|34529.89|34529.89|34529.89|34529.89|34529.89|34529.89|34529.89|34529.89|0
1650540830000|2022-04-21 11:33:50|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|0
1650540860000|2022-04-21 11:34:20|34529.89|34529.89|34525.59|34525.59|34529.89|34529.89|34525.59|34525.59|0
1650540870000|2022-04-21 11:34:30|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|0
1650540910000|2022-04-21 11:35:10|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|0
1650540940000|2022-04-21 11:35:40|34539.26|34539.26|34534.95|34534.95|34539.26|34539.26|34534.95|34534.95|0
1650540990000|2022-04-21 11:36:30|34536.73|34536.73|34536.73|34536.73|34536.73|34536.73|34536.73|34536.73|0
1650541000000|2022-04-21 11:36:40|34538.51|34538.51|34538.51|34538.51|34538.51|34538.51|34538.51|34538.51|0
1650541010000|2022-04-21 11:36:50|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|34547.12|0
1650541020000|2022-04-21 11:37:00|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|34542.81|0
1650541030000|2022-04-21 11:37:10|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|34534.2|0
1650541100000|2022-04-21 11:38:20|34538.51|34538.51|34542.81|34542.81|34542.81|34542.81|34538.51|34538.51|0
1650541140000|2022-04-21 11:39:00|34541.04|34541.04|34532.42|34532.42|34541.04|34541.04|34532.42|34532.42|0
1650541190000|2022-04-21 11:39:50|34528.12|34528.12|34528.12|34528.12|34528.12|34528.12|34528.12|34528.12|0
1650541200000|2022-04-21 11:40:00|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|34526.34|0
1650541220000|2022-04-21 11:40:20|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|34522.03|0
1650541250000|2022-04-21 11:40:50|34517.73|34517.73|34513.42|34513.42|34517.73|34517.73|34513.42|34513.42|0
1650541260000|2022-04-21 11:41:00|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|34511.64|0
1650541270000|2022-04-21 11:41:10|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|34515.95|0
1650541280000|2022-04-21 11:41:20|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|34524.56|0
1650541290000|2022-04-21 11:41:30|34515.95|34515.95|34507.34|34507.34|34515.95|34515.95|34507.34|34507.34|0
1650541300000|2022-04-21 11:41:40|34505.56|34505.56|34505.56|34505.56|34505.56|34505.56|34505.56|34505.56|0
1650541310000|2022-04-21 11:41:50|34522.78|34522.78|34518.48|34518.48|34522.78|34522.78|34518.48|34518.48|0
1650541330000|2022-04-21 11:42:10|34522.78|34522.78|34527.09|34527.09|34527.09|34527.09|34522.78|34522.78|0
1650541340000|2022-04-21 11:42:20|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|34522.78|0
1650541380000|2022-04-21 11:43:00|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|34518.48|0
1650541440000|2022-04-21 11:44:00|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|34527.09|0
1650541450000|2022-04-21 11:44:10|34528.87|34528.87|34533.17|34533.17|34533.17|34533.17|34528.87|34528.87|0
1650541480000|2022-04-21 11:44:40|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|34537.48|0
1650541490000|2022-04-21 11:44:50|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|34533.17|0
1650541510000|2022-04-21 11:45:10|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|34534.95|0
1650541530000|2022-04-21 11:45:30|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|34530.65|0
1650541590000|2022-04-21 11:46:30|34534.95|34534.95|34543.56|34543.56|34543.56|34543.56|34534.95|34534.95|0
1650541660000|2022-04-21 11:47:40|34556.48|34556.48|34552.18|34552.18|34556.48|34556.48|34552.18|34552.18|0
1650541680000|2022-04-21 11:48:00|34556.48|34556.48|34556.48|34556.48|34556.48|34556.48|34556.48|34556.48|0
1650541690000|2022-04-21 11:48:10|34558.26|34558.26|34558.26|34558.26|34558.26|34558.26|34558.26|34558.26|0
1650541790000|2022-04-21 11:49:50|34562.57|34562.57|34562.57|34562.57|34562.57|34562.57|34562.57|34562.57|0
1650541840000|2022-04-21 11:50:40|34569.68|34569.68|34569.68|34569.68|34569.68|34569.68|34569.68|34569.68|0
1650541860000|2022-04-21 11:51:00|34578.29|34578.29|34578.29|34578.29|34578.29|34578.29|34578.29|34578.29|0
1650541910000|2022-04-21 11:51:50|34582.6|34582.6|34586.9|34586.9|34586.9|34586.9|34582.6|34582.6|0
1650541950000|2022-04-21 11:52:30|34590.46|34590.46|34592.23|34592.23|34592.23|34592.23|34590.46|34590.46|0
1650541970000|2022-04-21 11:52:50|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|34605.15|0
1650541980000|2022-04-21 11:53:00|34609.46|34609.46|34609.46|34609.46|34609.46|34609.46|34609.46|34609.46|0
1650542060000|2022-04-21 11:54:20|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|0
1650542070000|2022-04-21 11:54:30|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|0
1650542080000|2022-04-21 11:54:40|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|0
1650542220000|2022-04-21 11:57:00|34628.46|34628.46|34609.46|34609.46|34628.46|34628.46|34609.46|34609.46|0
1650542230000|2022-04-21 11:57:10|34613.77|34613.77|34622.38|34622.38|34622.38|34622.38|34613.77|34613.77|0
1650542330000|2022-04-21 11:58:50|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|0
1650542410000|2022-04-21 12:00:10|34635.3|34635.3|34639.61|34639.61|34639.61|34639.61|34635.3|34635.3|0
1650542420000|2022-04-21 12:00:20|34643.91|34643.91|34630.99|34630.99|34643.91|34643.91|34630.99|34630.99|0
1650542480000|2022-04-21 12:01:20|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|0
1650542500000|2022-04-21 12:01:40|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|0
1650542520000|2022-04-21 12:02:00|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650542530000|2022-04-21 12:02:10|34630.99|34630.99|34626.69|34626.69|34630.99|34630.99|34626.69|34626.69|0
1650542550000|2022-04-21 12:02:30|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|0
1650542560000|2022-04-21 12:02:40|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|0
1650542640000|2022-04-21 12:04:00|34633.52|34633.52|34633.52|34633.52|34633.52|34633.52|34633.52|34633.52|0
1650542720000|2022-04-21 12:05:20|34624.91|34624.91|34624.91|34624.91|34624.91|34624.91|34624.91|34624.91|0
1650542730000|2022-04-21 12:05:30|34629.22|34629.22|34635.3|34635.3|34635.3|34635.3|34629.22|34629.22|0
1650542740000|2022-04-21 12:05:40|34639.61|34639.61|34635.3|34635.3|34639.61|34639.61|34635.3|34635.3|0
1650542790000|2022-04-21 12:06:30|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|0
1650542800000|2022-04-21 12:06:40|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650542820000|2022-04-21 12:07:00|34652.52|34652.52|34654.3|34654.3|34654.3|34654.3|34652.52|34652.52|0
1650542830000|2022-04-21 12:07:10|34662.91|34662.91|34667.22|34667.22|34667.22|34667.22|34662.91|34662.91|0
1650542840000|2022-04-21 12:07:20|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|0
1650542860000|2022-04-21 12:07:40|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|0
1650542870000|2022-04-21 12:07:50|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|0
1650542890000|2022-04-21 12:08:10|34667.22|34667.22|34652.52|34652.52|34667.22|34667.22|34652.52|34652.52|0
1650542910000|2022-04-21 12:08:30|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650542930000|2022-04-21 12:08:50|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650542950000|2022-04-21 12:09:10|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650542980000|2022-04-21 12:09:40|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650543010000|2022-04-21 12:10:10|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650543030000|2022-04-21 12:10:30|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|0
1650543040000|2022-04-21 12:10:40|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650543050000|2022-04-21 12:10:50|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650543090000|2022-04-21 12:11:30|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650543160000|2022-04-21 12:12:40|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|0
1650543170000|2022-04-21 12:12:50|34665.44|34665.44|34661.14|34661.14|34665.44|34665.44|34661.14|34661.14|0
1650543210000|2022-04-21 12:13:30|34659.36|34659.36|34644.66|34644.66|34659.36|34659.36|34644.66|34644.66|0
1650543230000|2022-04-21 12:13:50|34653.28|34653.28|34656.83|34656.83|34656.83|34656.83|34653.28|34653.28|0
1650543250000|2022-04-21 12:14:10|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650543260000|2022-04-21 12:14:20|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|0
1650543280000|2022-04-21 12:14:40|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|0
1650543300000|2022-04-21 12:15:00|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|0
1650543360000|2022-04-21 12:16:00|34650|34650|34650|34650|34650|34650|34650|34650|0
1650543390000|2022-04-21 12:16:30|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|0
1650543400000|2022-04-21 12:16:40|34645.69|34645.69|34641.38|34641.38|34645.69|34645.69|34641.38|34641.38|0
1650543410000|2022-04-21 12:16:50|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650543430000|2022-04-21 12:17:10|34650|34650|34650|34650|34650|34650|34650|34650|0
1650543440000|2022-04-21 12:17:20|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|0
1650543460000|2022-04-21 12:17:40|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|0
1650543520000|2022-04-21 12:18:40|34620.6|34620.6|34616.3|34616.3|34620.6|34620.6|34616.3|34616.3|0
1650543550000|2022-04-21 12:19:10|34611.99|34611.99|34605.91|34605.91|34611.99|34611.99|34605.91|34605.91|0
1650543560000|2022-04-21 12:19:20|34610.21|34610.21|34614.52|34614.52|34614.52|34614.52|34610.21|34610.21|0
1650543580000|2022-04-21 12:19:40|34616.3|34616.3|34616.3|34616.3|34616.3|34616.3|34616.3|34616.3|0
1650543600000|2022-04-21 12:20:00|34607.68|34607.68|34611.99|34611.99|34611.99|34611.99|34607.68|34607.68|0
1650543620000|2022-04-21 12:20:20|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|34607.68|0
1650543630000|2022-04-21 12:20:30|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|0
1650543640000|2022-04-21 12:20:40|34592.99|34592.99|34597.29|34597.29|34597.29|34597.29|34592.99|34592.99|0
1650543660000|2022-04-21 12:21:00|34599.07|34599.07|34603.38|34603.38|34607.68|34607.68|34599.07|34599.07|0
1650543700000|2022-04-21 12:21:40|34611.99|34611.99|34624.16|34624.16|34624.16|34624.16|34611.99|34611.99|0
1650543710000|2022-04-21 12:21:50|34628.46|34628.46|34626.69|34626.69|34628.46|34628.46|34626.69|34626.69|0
1650543730000|2022-04-21 12:22:10|34630.99|34630.99|34639.61|34639.61|34639.61|34639.61|34630.99|34630.99|0
1650543740000|2022-04-21 12:22:20|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|0
1650543770000|2022-04-21 12:22:50|34635.3|34635.3|34641.38|34641.38|34641.38|34641.38|34635.3|34635.3|0
1650543810000|2022-04-21 12:23:30|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650543870000|2022-04-21 12:24:30|34650|34650|34650|34650|34650|34650|34650|34650|0
1650543900000|2022-04-21 12:25:00|34648.22|34648.22|34643.91|34643.91|34648.22|34648.22|34643.91|34643.91|0
1650543910000|2022-04-21 12:25:10|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|0
1650543920000|2022-04-21 12:25:20|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|34635.3|0
1650543930000|2022-04-21 12:25:30|34639.61|34639.61|34635.3|34635.3|34639.61|34639.61|34635.3|34635.3|0
1650543940000|2022-04-21 12:25:40|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|0
1650543950000|2022-04-21 12:25:50|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650543960000|2022-04-21 12:26:00|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|0
1650543980000|2022-04-21 12:26:20|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|34637.08|0
1650544030000|2022-04-21 12:27:10|34630.24|34630.24|34634.55|34634.55|34634.55|34634.55|34628.46|34628.46|0
1650544040000|2022-04-21 12:27:20|34643.16|34643.16|34638.85|34638.85|34643.16|34643.16|34638.85|34638.85|0
1650544070000|2022-04-21 12:27:50|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|0
1650544080000|2022-04-21 12:28:00|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|0
1650544100000|2022-04-21 12:28:20|34643.16|34643.16|34646.71|34646.71|34646.71|34646.71|34643.16|34643.16|0
1650544140000|2022-04-21 12:29:00|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|0
1650544180000|2022-04-21 12:29:40|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|0
1650544190000|2022-04-21 12:29:50|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|0
1650544200000|2022-04-21 12:30:00|34646.71|34646.71|34651.02|34651.02|34651.02|34651.02|34646.71|34646.71|0
1650544210000|2022-04-21 12:30:10|34655.33|34655.33|34663.94|34663.94|34663.94|34663.94|34655.33|34655.33|0
1650544290000|2022-04-21 12:31:30|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|0
1650544320000|2022-04-21 12:32:00|34672.55|34672.55|34669|34669|34672.55|34672.55|34669|34669|0
1650544330000|2022-04-21 12:32:10|34673.3|34673.3|34677.61|34677.61|34677.61|34677.61|34673.3|34673.3|0
1650544340000|2022-04-21 12:32:20|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|0
1650544350000|2022-04-21 12:32:30|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|0
1650544370000|2022-04-21 12:32:50|34674.06|34674.06|34674.06|34674.06|34674.06|34674.06|34674.06|34674.06|0
1650544390000|2022-04-21 12:33:10|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|34678.36|0
1650544400000|2022-04-21 12:33:20|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|34669.75|0
1650544420000|2022-04-21 12:33:40|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1650544440000|2022-04-21 12:34:00|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|0
1650544450000|2022-04-21 12:34:10|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|0
1650544520000|2022-04-21 12:35:20|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|0
1650544530000|2022-04-21 12:35:30|34659.36|34659.36|34659.36|34659.36|34659.36|34659.36|34659.36|34659.36|0
1650544560000|2022-04-21 12:36:00|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|0
1650544580000|2022-04-21 12:36:20|34646.44|34646.44|34646.44|34646.44|34646.44|34646.44|34646.44|34646.44|0
1650544600000|2022-04-21 12:36:40|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|34642.13|0
1650544630000|2022-04-21 12:37:10|34637.83|34637.83|34636.05|34636.05|34637.83|34637.83|34636.05|34636.05|0
1650544650000|2022-04-21 12:37:30|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|34637.83|0
1650544660000|2022-04-21 12:37:40|34642.13|34642.13|34652.52|34652.52|34652.52|34652.52|34642.13|34642.13|0
1650544670000|2022-04-21 12:37:50|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650544780000|2022-04-21 12:39:40|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650544830000|2022-04-21 12:40:30|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650544890000|2022-04-21 12:41:30|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650544900000|2022-04-21 12:41:40|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|34652.52|0
1650544960000|2022-04-21 12:42:40|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650545020000|2022-04-21 12:43:40|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650545030000|2022-04-21 12:43:50|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650545040000|2022-04-21 12:44:00|34641.38|34641.38|34611.99|34611.99|34641.38|34641.38|34611.99|34611.99|0
1650545050000|2022-04-21 12:44:10|34607.68|34607.68|34603.38|34603.38|34607.68|34607.68|34603.38|34603.38|0
1650545070000|2022-04-21 12:44:30|34607.68|34607.68|34611.99|34611.99|34611.99|34611.99|34607.68|34607.68|0
1650545090000|2022-04-21 12:44:50|34603.38|34603.38|34603.38|34603.38|34603.38|34603.38|34603.38|34603.38|0
1650545120000|2022-04-21 12:45:20|34599.82|34599.82|34601.6|34601.6|34601.6|34601.6|34599.82|34599.82|0
1650545170000|2022-04-21 12:46:10|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|34597.29|0
1650545190000|2022-04-21 12:46:30|34601.6|34601.6|34605.91|34605.91|34605.91|34605.91|34601.6|34601.6|0
1650545300000|2022-04-21 12:48:20|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|34614.52|0
1650545310000|2022-04-21 12:48:30|34618.82|34618.82|34618.82|34618.82|34618.82|34618.82|34618.82|34618.82|0
1650545380000|2022-04-21 12:49:40|34622.38|34622.38|34622.38|34622.38|34622.38|34622.38|34622.38|34622.38|0
1650545390000|2022-04-21 12:49:50|34635.3|34635.3|34630.99|34630.99|34635.3|34635.3|34630.99|34630.99|0
1650545480000|2022-04-21 12:51:20|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|34639.61|0
1650545510000|2022-04-21 12:51:50|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650545520000|2022-04-21 12:52:00|34652.52|34652.52|34658.61|34658.61|34662.91|34662.91|34652.52|34652.52|0
1650545550000|2022-04-21 12:52:30|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|0
1650545580000|2022-04-21 12:53:00|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|0
1650545610000|2022-04-21 12:53:30|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|0
1650545630000|2022-04-21 12:53:50|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|34664.69|0
1650545640000|2022-04-21 12:54:00|34669|34669|34669|34669|34669|34669|34669|34669|0
1650545680000|2022-04-21 12:54:40|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|0
1650545700000|2022-04-21 12:55:00|34669|34669|34669|34669|34669|34669|34669|34669|0
1650545710000|2022-04-21 12:55:10|34675.08|34675.08|34675.08|34675.08|34675.08|34675.08|34675.08|34675.08|0
1650545760000|2022-04-21 12:56:00|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|0
1650545780000|2022-04-21 12:56:20|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|0
1650545790000|2022-04-21 12:56:30|34670.78|34670.78|34666.47|34666.47|34670.78|34670.78|34666.47|34666.47|0
1650545800000|2022-04-21 12:56:40|34662.16|34662.16|34649.24|34649.24|34662.16|34662.16|34649.24|34649.24|0
1650545830000|2022-04-21 12:57:10|34653.55|34653.55|34657.86|34657.86|34657.86|34657.86|34653.55|34653.55|0
1650545850000|2022-04-21 12:57:30|34666.47|34666.47|34662.16|34662.16|34666.47|34666.47|34662.16|34662.16|0
1650545860000|2022-04-21 12:57:40|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|0
1650545870000|2022-04-21 12:57:50|34662.16|34662.16|34657.86|34657.86|34662.16|34662.16|34657.86|34657.86|0
1650545880000|2022-04-21 12:58:00|34662.16|34662.16|34668.25|34668.25|34668.25|34668.25|34662.16|34662.16|0
1650545890000|2022-04-21 12:58:10|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|0
1650545910000|2022-04-21 12:58:30|34662.16|34662.16|34657.86|34657.86|34662.16|34662.16|34657.86|34657.86|0
1650545920000|2022-04-21 12:58:40|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|0
1650545940000|2022-04-21 12:59:00|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|0
1650545950000|2022-04-21 12:59:10|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1650545990000|2022-04-21 12:59:50|34646.71|34646.71|34646.71|34646.71|34646.71|34646.71|34646.71|34646.71|0
1650546000000|2022-04-21 13:00:00|34651.02|34651.02|34655.33|34655.33|34655.33|34655.33|34651.02|34651.02|0
1650546050000|2022-04-21 13:00:50|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|0
1650546080000|2022-04-21 13:01:20|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1650546100000|2022-04-21 13:01:40|34657.1|34657.1|34657.1|34657.1|34657.1|34657.1|34657.1|34657.1|0
1650546180000|2022-04-21 13:03:00|34651.02|34651.02|34646.71|34646.71|34651.02|34651.02|34646.71|34646.71|0
1650546190000|2022-04-21 13:03:10|34651.02|34651.02|34651.02|34651.02|34651.02|34651.02|34651.02|34651.02|0
1650546210000|2022-04-21 13:03:30|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|0
1650546220000|2022-04-21 13:03:40|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|0
1650546230000|2022-04-21 13:03:50|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|0
1650546270000|2022-04-21 13:04:30|34659.63|34659.63|34668.25|34668.25|34668.25|34668.25|34659.63|34659.63|0
1650546280000|2022-04-21 13:04:40|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|34659.63|0
1650546290000|2022-04-21 13:04:50|34668.25|34668.25|34663.94|34663.94|34668.25|34668.25|34663.94|34663.94|0
1650546300000|2022-04-21 13:05:00|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|0
1650546320000|2022-04-21 13:05:20|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|0
1650546330000|2022-04-21 13:05:30|34659.63|34659.63|34653.55|34653.55|34659.63|34659.63|34653.55|34653.55|0
1650546340000|2022-04-21 13:05:40|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|0
1650546380000|2022-04-21 13:06:20|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|0
1650546390000|2022-04-21 13:06:30|34634.55|34634.55|34641.38|34641.38|34643.16|34643.16|34634.55|34634.55|0
1650546410000|2022-04-21 13:06:50|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650546420000|2022-04-21 13:07:00|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|34641.38|0
1650546460000|2022-04-21 13:07:40|34632.77|34632.77|34628.46|34628.46|34632.77|34632.77|34628.46|34628.46|0
1650546470000|2022-04-21 13:07:50|34632.77|34632.77|34637.08|34637.08|34637.08|34637.08|34632.77|34632.77|0
1650546520000|2022-04-21 13:08:40|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650546530000|2022-04-21 13:08:50|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|0
1650546550000|2022-04-21 13:09:10|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|0
1650546560000|2022-04-21 13:09:20|34622.38|34622.38|34613.77|34613.77|34622.38|34622.38|34613.77|34613.77|0
1650546570000|2022-04-21 13:09:30|34618.07|34618.07|34626.69|34626.69|34626.69|34626.69|34618.07|34618.07|0
1650546580000|2022-04-21 13:09:40|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|0
1650546610000|2022-04-21 13:10:10|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650546620000|2022-04-21 13:10:20|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|0
1650546630000|2022-04-21 13:10:30|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650546650000|2022-04-21 13:10:50|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|0
1650546660000|2022-04-21 13:11:00|34630.24|34630.24|34630.24|34630.24|34630.24|34630.24|34630.24|34630.24|0
1650546680000|2022-04-21 13:11:20|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|34638.85|0
1650546700000|2022-04-21 13:11:40|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|0
1650546720000|2022-04-21 13:12:00|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|0
1650546730000|2022-04-21 13:12:10|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|34644.94|0
1650546740000|2022-04-21 13:12:20|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|0
1650546790000|2022-04-21 13:13:10|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|34653.55|0
1650546810000|2022-04-21 13:13:30|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|0
1650546820000|2022-04-21 13:13:40|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|0
1650546890000|2022-04-21 13:14:50|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|0
1650546910000|2022-04-21 13:15:10|34651.77|34651.77|34651.77|34651.77|34651.77|34651.77|34651.77|34651.77|0
1650546960000|2022-04-21 13:16:00|34653.55|34653.55|34663.94|34663.94|34663.94|34663.94|34653.55|34653.55|0
1650547030000|2022-04-21 13:17:10|34655.33|34655.33|34640.63|34640.63|34655.33|34655.33|34640.63|34640.63|0
1650547070000|2022-04-21 13:17:50|34636.32|34636.32|34636.32|34636.32|34636.32|34636.32|34636.32|34636.32|0
1650547130000|2022-04-21 13:18:50|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|34640.63|0
1650547150000|2022-04-21 13:19:10|34644.94|34644.94|34640.63|34640.63|34644.94|34644.94|34640.63|34640.63|0
1650547260000|2022-04-21 13:21:00|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|0
1650547300000|2022-04-21 13:21:40|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|34662.16|0
1650547330000|2022-04-21 13:22:10|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|34663.94|0
1650547420000|2022-04-21 13:23:40|34668.25|34668.25|34663.94|34663.94|34668.25|34668.25|34663.94|34663.94|0
1650547440000|2022-04-21 13:24:00|34659.63|34659.63|34655.33|34655.33|34659.63|34659.63|34653.55|34653.55|0
1650547450000|2022-04-21 13:24:10|34651.77|34651.77|34653.55|34653.55|34655.33|34655.33|34651.77|34651.77|0
1650547460000|2022-04-21 13:24:20|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|34649.24|0
1650547500000|2022-04-21 13:25:00|34643.16|34643.16|34638.85|34638.85|34643.16|34643.16|34638.85|34638.85|0
1650547510000|2022-04-21 13:25:10|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|34643.16|0
1650547560000|2022-04-21 13:26:00|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|0
1650547570000|2022-04-21 13:26:10|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650547610000|2022-04-21 13:26:50|34650|34650|34654.3|34654.3|34654.3|34654.3|34650|34650|0
1650547660000|2022-04-21 13:27:40|34656.08|34656.08|34653.55|34653.55|34662.16|34662.16|34653.55|34653.55|0
1650547670000|2022-04-21 13:27:50|34647.47|34647.47|34643.16|34643.16|34647.47|34647.47|34643.16|34643.16|0
1650547680000|2022-04-21 13:28:00|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|34647.47|0
1650547710000|2022-04-21 13:28:30|34638.85|34638.85|34634.55|34634.55|34638.85|34638.85|34634.55|34634.55|0
1650547730000|2022-04-21 13:28:50|34638.85|34638.85|34630.24|34630.24|34638.85|34638.85|34630.24|34630.24|0
1650547750000|2022-04-21 13:29:10|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|34628.46|0
1650547760000|2022-04-21 13:29:20|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|34626.69|0
1650547790000|2022-04-21 13:29:50|34635.3|34635.3|34630.99|34630.99|34635.3|34635.3|34630.99|34630.99|0
1650547800000|2022-04-21 13:30:00|34632.77|34632.77|34658.61|34658.61|34658.61|34658.61|34632.77|34632.77|0
1650547810000|2022-04-21 13:30:10|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|34654.3|0
1650547820000|2022-04-21 13:30:20|34658.61|34658.61|34681.92|34681.92|34681.92|34681.92|34658.61|34658.61|0
1650547830000|2022-04-21 13:30:30|34669|34669|34683.7|34683.7|34694.84|34694.84|34669|34669|0
1650547840000|2022-04-21 13:30:40|34679.39|34679.39|34675.08|34675.08|34679.39|34679.39|34673.3|34673.3|0
1650547850000|2022-04-21 13:30:50|34683.7|34683.7|34683.7|34683.7|34696.61|34696.61|34683.7|34683.7|0
1650547860000|2022-04-21 13:31:00|34688|34688|34683.7|34683.7|34688|34688|34683.7|34683.7|0
1650547870000|2022-04-21 13:31:10|34679.39|34679.39|34675.08|34675.08|34679.39|34679.39|34675.08|34675.08|0
1650547880000|2022-04-21 13:31:20|34679.39|34679.39|34638.85|34638.85|34679.39|34679.39|34638.85|34638.85|0
1650547890000|2022-04-21 13:31:30|34643.16|34643.16|34656.08|34656.08|34658.61|34658.61|34641.38|34641.38|0
1650547900000|2022-04-21 13:31:40|34651.77|34651.77|34645.69|34645.69|34651.77|34651.77|34645.69|34645.69|0
1650547910000|2022-04-21 13:31:50|34650|34650|34650|34650|34650|34650|34650|34650|0
1650547920000|2022-04-21 13:32:00|34658.61|34658.61|34667.22|34667.22|34669|34669|34658.61|34658.61|0
1650547930000|2022-04-21 13:32:10|34665.44|34665.44|34652.52|34652.52|34665.44|34665.44|34652.52|34652.52|0
1650547940000|2022-04-21 13:32:20|34648.22|34648.22|34652.52|34652.52|34669.75|34669.75|34648.22|34648.22|0
1650547950000|2022-04-21 13:32:30|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|34648.22|0
1650547960000|2022-04-21 13:32:40|34652.52|34652.52|34642.13|34642.13|34652.52|34652.52|34642.13|34642.13|0
1650547980000|2022-04-21 13:33:00|34637.83|34637.83|34642.13|34642.13|34642.13|34642.13|34637.83|34637.83|0
1650547990000|2022-04-21 13:33:10|34643.91|34643.91|34648.22|34648.22|34648.22|34648.22|34643.91|34643.91|0
1650548000000|2022-04-21 13:33:20|34656.83|34656.83|34656.83|34656.83|34656.83|34656.83|34652.52|34652.52|0
1650548020000|2022-04-21 13:33:40|34652.52|34652.52|34654.3|34654.3|34654.3|34654.3|34652.52|34652.52|0
1650548030000|2022-04-21 13:33:50|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|0
1650548040000|2022-04-21 13:34:00|34658.61|34658.61|34652.52|34652.52|34662.91|34662.91|34652.52|34652.52|0
1650548050000|2022-04-21 13:34:10|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|0
1650548060000|2022-04-21 13:34:20|34646.44|34646.44|34623.13|34623.13|34646.44|34646.44|34623.13|34623.13|0
1650548070000|2022-04-21 13:34:30|34627.44|34627.44|34614.52|34614.52|34627.44|34627.44|34614.52|34614.52|0
1650548080000|2022-04-21 13:34:40|34617.05|34617.05|34621.35|34621.35|34621.35|34621.35|34617.05|34617.05|0
1650548090000|2022-04-21 13:34:50|34629.97|34629.97|34625.66|34625.66|34629.97|34629.97|34625.66|34625.66|0
1650548100000|2022-04-21 13:35:00|34617.05|34617.05|34604.13|34604.13|34617.05|34617.05|34599.82|34599.82|0
1650548110000|2022-04-21 13:35:10|34608.43|34608.43|34612.74|34612.74|34612.74|34612.74|34608.43|34608.43|0
1650548120000|2022-04-21 13:35:20|34608.43|34608.43|34608.43|34608.43|34608.43|34608.43|34608.43|34608.43|0
1650548130000|2022-04-21 13:35:30|34612.74|34612.74|34608.43|34608.43|34612.74|34612.74|34608.43|34608.43|0
1650548140000|2022-04-21 13:35:40|34604.13|34604.13|34599.82|34599.82|34604.13|34604.13|34595.52|34595.52|0
1650548150000|2022-04-21 13:35:50|34591.21|34591.21|34591.21|34591.21|34591.21|34591.21|34591.21|34591.21|0
1650548160000|2022-04-21 13:36:00|34595.52|34595.52|34591.21|34591.21|34595.52|34595.52|34591.21|34591.21|0
1650548170000|2022-04-21 13:36:10|34589.43|34589.43|34585.13|34585.13|34589.43|34589.43|34585.13|34585.13|0
1650548180000|2022-04-21 13:36:20|34589.43|34589.43|34589.43|34589.43|34598.04|34598.04|34589.43|34589.43|0
1650548190000|2022-04-21 13:36:30|34593.74|34593.74|34593.74|34593.74|34593.74|34593.74|34593.74|34593.74|0
1650548200000|2022-04-21 13:36:40|34589.43|34589.43|34585.13|34585.13|34589.43|34589.43|34585.13|34585.13|0
1650548210000|2022-04-21 13:36:50|34589.43|34589.43|34589.43|34589.43|34589.43|34589.43|34589.43|34589.43|0
1650548220000|2022-04-21 13:37:00|34593.74|34593.74|34595.52|34595.52|34595.52|34595.52|34591.21|34591.21|0
1650548230000|2022-04-21 13:37:10|34593.74|34593.74|34604.13|34604.13|34604.13|34604.13|34593.74|34593.74|0
1650548250000|2022-04-21 13:37:30|34591.21|34591.21|34595.52|34595.52|34595.52|34595.52|34591.21|34591.21|0
1650548260000|2022-04-21 13:37:40|34593.74|34593.74|34597.29|34597.29|34597.29|34597.29|34593.74|34593.74|0
1650548270000|2022-04-21 13:37:50|34592.99|34592.99|34588.68|34588.68|34592.99|34592.99|34588.68|34588.68|0
1650548280000|2022-04-21 13:38:00|34592.99|34592.99|34588.68|34588.68|34597.29|34597.29|34588.68|34588.68|0
1650548300000|2022-04-21 13:38:20|34584.37|34584.37|34571.45|34571.45|34584.37|34584.37|34571.45|34571.45|0
1650548310000|2022-04-21 13:38:30|34575.76|34575.76|34580.07|34580.07|34580.07|34580.07|34575.76|34575.76|0
1650548330000|2022-04-21 13:38:50|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|0
1650548340000|2022-04-21 13:39:00|34571.45|34571.45|34571.45|34571.45|34571.45|34571.45|34571.45|34571.45|0
1650548350000|2022-04-21 13:39:10|34575.76|34575.76|34575.76|34575.76|34575.76|34575.76|34575.76|34575.76|0
1650548360000|2022-04-21 13:39:20|34592.99|34592.99|34588.68|34588.68|34592.99|34592.99|34588.68|34588.68|0
1650548370000|2022-04-21 13:39:30|34590.46|34590.46|34590.46|34590.46|34590.46|34590.46|34590.46|34590.46|0
1650548380000|2022-04-21 13:39:40|34586.15|34586.15|34581.84|34581.84|34586.15|34586.15|34581.84|34581.84|0
1650548400000|2022-04-21 13:40:00|34573.23|34573.23|34564.62|34564.62|34573.23|34573.23|34564.62|34564.62|0
1650548410000|2022-04-21 13:40:10|34570.7|34570.7|34581.09|34581.09|34581.09|34581.09|34570.7|34570.7|0
1650548420000|2022-04-21 13:40:20|34585.4|34585.4|34589.7|34589.7|34589.7|34589.7|34585.4|34585.4|0
1650548430000|2022-04-21 13:40:30|34587.93|34587.93|34575.01|34575.01|34587.93|34587.93|34575.01|34575.01|0
1650548440000|2022-04-21 13:40:40|34566.4|34566.4|34562.09|34562.09|34566.4|34566.4|34562.09|34562.09|0
1650548450000|2022-04-21 13:40:50|34566.4|34566.4|34575.01|34575.01|34575.01|34575.01|34566.4|34566.4|0
1650548470000|2022-04-21 13:41:10|34579.31|34579.31|34592.23|34592.23|34592.23|34592.23|34579.31|34579.31|0
1650548480000|2022-04-21 13:41:20|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|0
1650548490000|2022-04-21 13:41:30|34592.23|34592.23|34583.62|34583.62|34592.23|34592.23|34583.62|34583.62|0
1650548500000|2022-04-21 13:41:40|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|0
1650548510000|2022-04-21 13:41:50|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|0
1650548520000|2022-04-21 13:42:00|34587.93|34587.93|34589.7|34589.7|34589.7|34589.7|34585.4|34585.4|0
1650548540000|2022-04-21 13:42:20|34598.32|34598.32|34606.93|34606.93|34606.93|34606.93|34598.32|34598.32|0
1650548560000|2022-04-21 13:42:40|34598.32|34598.32|34594.01|34594.01|34598.32|34598.32|34594.01|34594.01|0
1650548570000|2022-04-21 13:42:50|34589.7|34589.7|34589.7|34589.7|34589.7|34589.7|34589.7|34589.7|0
1650548600000|2022-04-21 13:43:20|34594.01|34594.01|34602.62|34602.62|34602.62|34602.62|34594.01|34594.01|0
1650548620000|2022-04-21 13:43:40|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|34594.01|0
1650548630000|2022-04-21 13:43:50|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|34587.93|0
1650548640000|2022-04-21 13:44:00|34583.62|34583.62|34579.31|34579.31|34592.23|34592.23|34579.31|34579.31|0
1650548650000|2022-04-21 13:44:10|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|0
1650548660000|2022-04-21 13:44:20|34596.54|34596.54|34592.23|34592.23|34600.85|34600.85|34592.23|34592.23|0
1650548670000|2022-04-21 13:44:30|34587.93|34587.93|34583.62|34583.62|34587.93|34587.93|34583.62|34583.62|0
1650548690000|2022-04-21 13:44:50|34592.23|34592.23|34587.93|34587.93|34592.23|34592.23|34587.93|34587.93|0
1650548710000|2022-04-21 13:45:10|34592.23|34592.23|34596.54|34596.54|34596.54|34596.54|34592.23|34592.23|0
1650548720000|2022-04-21 13:45:20|34600.85|34600.85|34587.93|34587.93|34600.85|34600.85|34587.93|34587.93|0
1650548730000|2022-04-21 13:45:30|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|34592.23|0
1650548740000|2022-04-21 13:45:40|34587.93|34587.93|34583.62|34583.62|34587.93|34587.93|34583.62|34583.62|0
1650548750000|2022-04-21 13:45:50|34587.93|34587.93|34596.54|34596.54|34596.54|34596.54|34587.93|34587.93|0
1650548770000|2022-04-21 13:46:10|34598.32|34598.32|34598.32|34598.32|34598.32|34598.32|34598.32|34598.32|0
1650548780000|2022-04-21 13:46:20|34602.62|34602.62|34598.32|34598.32|34602.62|34602.62|34598.32|34598.32|0
1650548790000|2022-04-21 13:46:30|34615.54|34615.54|34598.32|34598.32|34615.54|34615.54|34598.32|34598.32|0
1650548800000|2022-04-21 13:46:40|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|34602.62|0
1650548810000|2022-04-21 13:46:50|34611.24|34611.24|34602.62|34602.62|34611.24|34611.24|34602.62|34602.62|0
1650548820000|2022-04-21 13:47:00|34615.54|34615.54|34628.46|34628.46|34637.08|34637.08|34615.54|34615.54|0
1650548830000|2022-04-21 13:47:10|34632.77|34632.77|34637.08|34637.08|34637.08|34637.08|34632.77|34632.77|0
1650548840000|2022-04-21 13:47:20|34632.77|34632.77|34628.46|34628.46|34632.77|34632.77|34628.46|34628.46|0
1650548860000|2022-04-21 13:47:40|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|34632.77|0
1650548870000|2022-04-21 13:47:50|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|34630.99|0
1650548880000|2022-04-21 13:48:00|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|34643.91|0
1650548890000|2022-04-21 13:48:10|34648.22|34648.22|34652.52|34652.52|34652.52|34652.52|34648.22|34648.22|0
1650548910000|2022-04-21 13:48:30|34648.22|34648.22|34652.52|34652.52|34652.52|34652.52|34648.22|34648.22|0
1650548920000|2022-04-21 13:48:40|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|34661.14|0
1650548930000|2022-04-21 13:48:50|34656.83|34656.83|34652.52|34652.52|34656.83|34656.83|34652.52|34652.52|0
1650548940000|2022-04-21 13:49:00|34661.14|34661.14|34669.75|34669.75|34669.75|34669.75|34661.14|34661.14|0
1650548950000|2022-04-21 13:49:10|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|34665.44|0
1650548960000|2022-04-21 13:49:20|34669|34669|34669|34669|34669|34669|34669|34669|0
1650548970000|2022-04-21 13:49:30|34673.3|34673.3|34669|34669|34673.3|34673.3|34669|34669|0
1650548980000|2022-04-21 13:49:40|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|34673.3|0
1650548990000|2022-04-21 13:49:50|34677.61|34677.61|34673.3|34673.3|34677.61|34677.61|34673.3|34673.3|0
1650549000000|2022-04-21 13:50:00|34686.22|34686.22|34675.08|34675.08|34688|34688|34675.08|34675.08|0
1650549020000|2022-04-21 13:50:20|34676.86|34676.86|34675.08|34675.08|34676.86|34676.86|34675.08|34675.08|0
1650549050000|2022-04-21 13:50:50|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|0
1650549060000|2022-04-21 13:51:00|34669|34669|34664.69|34664.69|34669|34669|34660.39|34660.39|0
1650549070000|2022-04-21 13:51:10|34660.39|34660.39|34656.08|34656.08|34660.39|34660.39|34656.08|34656.08|0
1650549090000|2022-04-21 13:51:30|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|0
1650549100000|2022-04-21 13:51:40|34669|34669|34664.69|34664.69|34669|34669|34660.39|34660.39|0
1650549120000|2022-04-21 13:52:00|34669|34669|34673.3|34673.3|34673.3|34673.3|34669|34669|0
1650549130000|2022-04-21 13:52:10|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|0
1650549140000|2022-04-21 13:52:20|34681.92|34681.92|34686.22|34686.22|34686.22|34686.22|34681.92|34681.92|0
1650549150000|2022-04-21 13:52:30|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|0
1650549180000|2022-04-21 13:53:00|34677.61|34677.61|34673.3|34673.3|34677.61|34677.61|34673.3|34673.3|0
1650549210000|2022-04-21 13:53:30|34677.61|34677.61|34667.22|34667.22|34677.61|34677.61|34667.22|34667.22|0
1650549220000|2022-04-21 13:53:40|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|0
1650549230000|2022-04-21 13:53:50|34675.83|34675.83|34671.53|34671.53|34675.83|34675.83|34671.53|34671.53|0
1650549240000|2022-04-21 13:54:00|34658.61|34658.61|34654.3|34654.3|34658.61|34658.61|34654.3|34654.3|0
1650549260000|2022-04-21 13:54:20|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|34645.69|0
1650549290000|2022-04-21 13:54:50|34654.3|34654.3|34667.22|34667.22|34667.22|34667.22|34654.3|34654.3|0
1650549300000|2022-04-21 13:55:00|34669|34669|34662.91|34662.91|34669|34669|34658.61|34658.61|0
1650549310000|2022-04-21 13:55:10|34667.22|34667.22|34667.22|34667.22|34671.53|34671.53|34667.22|34667.22|0
1650549320000|2022-04-21 13:55:20|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|34662.91|0
1650549330000|2022-04-21 13:55:30|34658.61|34658.61|34662.91|34662.91|34662.91|34662.91|34658.61|34658.61|0
1650549340000|2022-04-21 13:55:40|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|0
1650549360000|2022-04-21 13:56:00|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|0
1650549370000|2022-04-21 13:56:10|34671.53|34671.53|34662.91|34662.91|34671.53|34671.53|34662.91|34662.91|0
1650549380000|2022-04-21 13:56:20|34667.22|34667.22|34662.91|34662.91|34667.22|34667.22|34662.91|34662.91|0
1650549400000|2022-04-21 13:56:40|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34667.22|34667.22|0
1650549410000|2022-04-21 13:56:50|34667.22|34667.22|34671.53|34671.53|34671.53|34671.53|34667.22|34667.22|0
1650549420000|2022-04-21 13:57:00|34667.22|34667.22|34671.53|34671.53|34671.53|34671.53|34667.22|34667.22|0
1650549430000|2022-04-21 13:57:10|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|0
1650549470000|2022-04-21 13:57:50|34680.14|34680.14|34694.84|34694.84|34694.84|34694.84|34680.14|34680.14|0
1650549480000|2022-04-21 13:58:00|34696.61|34696.61|34696.61|34696.61|34696.61|34696.61|34696.61|34696.61|0
1650549490000|2022-04-21 13:58:10|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|0
1650549540000|2022-04-21 13:59:00|34696.61|34696.61|34688|34688|34696.61|34696.61|34688|34688|0
1650549550000|2022-04-21 13:59:10|34683.7|34683.7|34681.92|34681.92|34683.7|34683.7|34681.92|34681.92|0
1650549580000|2022-04-21 13:59:40|34686.22|34686.22|34681.92|34681.92|34686.22|34686.22|34681.92|34681.92|0
1650549600000|2022-04-21 14:00:00|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|34677.61|0
1650549610000|2022-04-21 14:00:10|34694.84|34694.84|34690.53|34690.53|34699.14|34699.14|34690.53|34690.53|0
1650549620000|2022-04-21 14:00:20|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|0
1650549680000|2022-04-21 14:01:20|34690.53|34690.53|34694.84|34694.84|34694.84|34694.84|34690.53|34690.53|0
1650549690000|2022-04-21 14:01:30|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|0
1650549720000|2022-04-21 14:02:00|34686.22|34686.22|34690.53|34690.53|34690.53|34690.53|34686.22|34686.22|0
1650549730000|2022-04-21 14:02:10|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|0
1650549740000|2022-04-21 14:02:20|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|0
1650549750000|2022-04-21 14:02:30|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|0
1650549760000|2022-04-21 14:02:40|34684.45|34684.45|34688.75|34688.75|34688.75|34688.75|34684.45|34684.45|0
1650549770000|2022-04-21 14:02:50|34697.37|34697.37|34699.14|34699.14|34699.14|34699.14|34697.37|34697.37|0
1650549800000|2022-04-21 14:03:20|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|0
1650549840000|2022-04-21 14:04:00|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|0
1650549850000|2022-04-21 14:04:10|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|34694.84|0
1650549860000|2022-04-21 14:04:20|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|34699.14|0
1650549870000|2022-04-21 14:04:30|34703.45|34703.45|34703.45|34703.45|34703.45|34703.45|34701.67|34701.67|0
1650549880000|2022-04-21 14:04:40|34707.76|34707.76|34703.45|34703.45|34707.76|34707.76|34703.45|34703.45|0
1650549890000|2022-04-21 14:04:50|34707.76|34707.76|34712.06|34712.06|34712.06|34712.06|34707.76|34707.76|0
1650549900000|2022-04-21 14:05:00|34716.37|34716.37|34719.92|34719.92|34719.92|34719.92|34716.37|34716.37|0
1650549960000|2022-04-21 14:06:00|34700.92|34700.92|34722.45|34722.45|34722.45|34722.45|34700.92|34700.92|0
1650549970000|2022-04-21 14:06:10|34718.15|34718.15|34719.92|34719.92|34719.92|34719.92|34718.15|34718.15|0
1650549980000|2022-04-21 14:06:20|34715.62|34715.62|34711.31|34711.31|34715.62|34715.62|34711.31|34711.31|0
1650549990000|2022-04-21 14:06:30|34709.53|34709.53|34705.23|34705.23|34709.53|34709.53|34705.23|34705.23|0
1650550010000|2022-04-21 14:06:50|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|0
1650550020000|2022-04-21 14:07:00|34705.23|34705.23|34705.23|34705.23|34705.23|34705.23|34705.23|34705.23|0
1650550030000|2022-04-21 14:07:10|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|34709.53|0
1650550040000|2022-04-21 14:07:20|34700.92|34700.92|34700.92|34700.92|34700.92|34700.92|34700.92|34700.92|0
1650550050000|2022-04-21 14:07:30|34696.61|34696.61|34692.31|34692.31|34696.61|34696.61|34692.31|34692.31|0
1650550060000|2022-04-21 14:07:40|34683.7|34683.7|34688|34688|34688|34688|34683.7|34683.7|0
1650550080000|2022-04-21 14:08:00|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|34686.22|0
1650550090000|2022-04-21 14:08:10|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|0
1650550100000|2022-04-21 14:08:20|34683.7|34683.7|34683.7|34683.7|34683.7|34683.7|34683.7|34683.7|0
1650550110000|2022-04-21 14:08:30|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|34681.92|0
1650550130000|2022-04-21 14:08:50|34686.22|34686.22|34690.53|34690.53|34690.53|34690.53|34686.22|34686.22|0
1650550150000|2022-04-21 14:09:10|34681.92|34681.92|34677.61|34677.61|34681.92|34681.92|34677.61|34677.61|0
1650550170000|2022-04-21 14:09:30|34675.83|34675.83|34675.83|34675.83|34675.83|34675.83|34671.53|34671.53|0
1650550190000|2022-04-21 14:09:50|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|34680.14|0
1650550210000|2022-04-21 14:10:10|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|34671.53|0
1650550220000|2022-04-21 14:10:20|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|34667.22|0
1650550230000|2022-04-21 14:10:30|34662.91|34662.91|34654.3|34654.3|34662.91|34662.91|34654.3|34654.3|0
1650550240000|2022-04-21 14:10:40|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|34658.61|0
1650550250000|2022-04-21 14:10:50|34656.83|34656.83|34665.44|34665.44|34665.44|34665.44|34656.83|34656.83|0
1650550260000|2022-04-21 14:11:00|34674.06|34674.06|34693.06|34693.06|34693.06|34693.06|34674.06|34674.06|0
1650550270000|2022-04-21 14:11:10|34688.75|34688.75|34693.06|34693.06|34703.45|34703.45|34688.75|34688.75|0
1650550280000|2022-04-21 14:11:20|34701.67|34701.67|34693.06|34693.06|34701.67|34701.67|34693.06|34693.06|0
1650550300000|2022-04-21 14:11:40|34697.37|34697.37|34705.98|34705.98|34710.29|34710.29|34697.37|34697.37|0
1650550310000|2022-04-21 14:11:50|34707.76|34707.76|34712.06|34712.06|34720.68|34720.68|34707.76|34707.76|0
1650550320000|2022-04-21 14:12:00|34707.76|34707.76|34712.06|34712.06|34716.37|34716.37|34707.76|34707.76|0
1650550330000|2022-04-21 14:12:10|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|0
1650550340000|2022-04-21 14:12:20|34712.06|34712.06|34712.06|34712.06|34712.06|34712.06|34712.06|34712.06|0
1650550350000|2022-04-21 14:12:30|34724.98|34724.98|34712.06|34712.06|34724.98|34724.98|34712.06|34712.06|0
1650550360000|2022-04-21 14:12:40|34724.98|34724.98|34724.98|34724.98|34724.98|34724.98|34724.98|34724.98|0
1650550370000|2022-04-21 14:12:50|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|34716.37|0
1650550400000|2022-04-21 14:13:20|34712.06|34712.06|34720.68|34720.68|34720.68|34720.68|34712.06|34712.06|0
1650550410000|2022-04-21 14:13:30|34724.98|34724.98|34729.29|34729.29|34729.29|34729.29|34724.98|34724.98|0
1650550420000|2022-04-21 14:13:40|34724.98|34724.98|34720.68|34720.68|34724.98|34724.98|34720.68|34720.68|0
1650550430000|2022-04-21 14:13:50|34712.06|34712.06|34716.37|34716.37|34720.68|34720.68|34712.06|34712.06|0
1650550440000|2022-04-21 14:14:00|34718.15|34718.15|34722.45|34722.45|34726.76|34726.76|34718.15|34718.15|0
1650550450000|2022-04-21 14:14:10|34735.37|34735.37|34731.07|34731.07|34735.37|34735.37|34731.07|34731.07|0
1650550460000|2022-04-21 14:14:20|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|0
1650550500000|2022-04-21 14:15:00|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|0
1650550510000|2022-04-21 14:15:10|34718.15|34718.15|34718.15|34718.15|34718.15|34718.15|34718.15|34718.15|0
1650550520000|2022-04-21 14:15:20|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|0
1650550530000|2022-04-21 14:15:30|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|34720.68|0
1650550550000|2022-04-21 14:15:50|34724.98|34724.98|34720.68|34720.68|34724.98|34724.98|34720.68|34720.68|0
1650550560000|2022-04-21 14:16:00|34733.6|34733.6|34741.46|34741.46|34741.46|34741.46|34733.6|34733.6|0
1650550580000|2022-04-21 14:16:20|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1650550590000|2022-04-21 14:16:30|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650550600000|2022-04-21 14:16:40|34745.76|34745.76|34754.38|34754.38|34754.38|34754.38|34745.76|34745.76|0
1650550620000|2022-04-21 14:17:00|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|0
1650550630000|2022-04-21 14:17:10|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|0
1650550640000|2022-04-21 14:17:20|34750.07|34750.07|34745.76|34745.76|34750.07|34750.07|34745.76|34745.76|0
1650550650000|2022-04-21 14:17:30|34741.46|34741.46|34726.76|34726.76|34741.46|34741.46|34726.76|34726.76|0
1650550660000|2022-04-21 14:17:40|34722.45|34722.45|34718.15|34718.15|34722.45|34722.45|34718.15|34718.15|0
1650550670000|2022-04-21 14:17:50|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|0
1650550680000|2022-04-21 14:18:00|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|0
1650550710000|2022-04-21 14:18:30|34731.07|34731.07|34726.76|34726.76|34731.07|34731.07|34722.45|34722.45|0
1650550720000|2022-04-21 14:18:40|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|34722.45|0
1650550730000|2022-04-21 14:18:50|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|0
1650550750000|2022-04-21 14:19:10|34722.45|34722.45|34709.53|34709.53|34722.45|34722.45|34709.53|34709.53|0
1650550760000|2022-04-21 14:19:20|34705.23|34705.23|34703.45|34703.45|34705.23|34705.23|34703.45|34703.45|0
1650550770000|2022-04-21 14:19:30|34701.67|34701.67|34697.37|34697.37|34701.67|34701.67|34693.06|34693.06|0
1650550780000|2022-04-21 14:19:40|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|34701.67|0
1650550790000|2022-04-21 14:19:50|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|0
1650550800000|2022-04-21 14:20:00|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|0
1650550810000|2022-04-21 14:20:10|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|0
1650550820000|2022-04-21 14:20:20|34723.21|34723.21|34718.9|34718.9|34723.21|34723.21|34714.59|34714.59|0
1650550830000|2022-04-21 14:20:30|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|0
1650550850000|2022-04-21 14:20:50|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|34710.29|0
1650550860000|2022-04-21 14:21:00|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|34714.59|0
1650550870000|2022-04-21 14:21:10|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|0
1650550900000|2022-04-21 14:21:40|34723.21|34723.21|34733.6|34733.6|34733.6|34733.6|34723.21|34723.21|0
1650550910000|2022-04-21 14:21:50|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|0
1650550920000|2022-04-21 14:22:00|34731.07|34731.07|34735.37|34735.37|34735.37|34735.37|34731.07|34731.07|0
1650550930000|2022-04-21 14:22:10|34739.68|34739.68|34743.99|34743.99|34743.99|34743.99|34739.68|34739.68|0
1650550940000|2022-04-21 14:22:20|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|0
1650550970000|2022-04-21 14:22:50|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1650550980000|2022-04-21 14:23:00|34748.29|34748.29|34743.99|34743.99|34748.29|34748.29|34743.99|34743.99|0
1650550990000|2022-04-21 14:23:10|34745.76|34745.76|34752.6|34752.6|34752.6|34752.6|34743.99|34743.99|0
1650551000000|2022-04-21 14:23:20|34765.52|34765.52|34761.21|34761.21|34765.52|34765.52|34761.21|34761.21|0
1650551010000|2022-04-21 14:23:30|34752.6|34752.6|34748.29|34748.29|34752.6|34752.6|34748.29|34748.29|0
1650551020000|2022-04-21 14:23:40|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1650551030000|2022-04-21 14:23:50|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|0
1650551050000|2022-04-21 14:24:10|34752.6|34752.6|34748.29|34748.29|34752.6|34752.6|34748.29|34748.29|0
1650551060000|2022-04-21 14:24:20|34752.6|34752.6|34752.6|34752.6|34752.6|34752.6|34752.6|34752.6|0
1650551070000|2022-04-21 14:24:30|34756.91|34756.91|34762.99|34762.99|34762.99|34762.99|34756.91|34756.91|0
1650551080000|2022-04-21 14:24:40|34767.3|34767.3|34754.38|34754.38|34767.3|34767.3|34754.38|34754.38|0
1650551090000|2022-04-21 14:24:50|34750.07|34750.07|34750.07|34750.07|34750.07|34750.07|34750.07|34750.07|0
1650551100000|2022-04-21 14:25:00|34748.29|34748.29|34742.21|34742.21|34748.29|34748.29|34742.21|34742.21|0
1650551110000|2022-04-21 14:25:10|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|0
1650551120000|2022-04-21 14:25:20|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650551130000|2022-04-21 14:25:30|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|34729.29|0
1650551150000|2022-04-21 14:25:50|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|0
1650551160000|2022-04-21 14:26:00|34729.29|34729.29|34724.98|34724.98|34729.29|34729.29|34724.98|34724.98|0
1650551170000|2022-04-21 14:26:10|34737.9|34737.9|34737.9|34737.9|34742.21|34742.21|34737.9|34737.9|0
1650551180000|2022-04-21 14:26:20|34733.6|34733.6|34737.9|34737.9|34737.9|34737.9|34733.6|34733.6|0
1650551210000|2022-04-21 14:26:50|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650551220000|2022-04-21 14:27:00|34737.9|34737.9|34723.21|34723.21|34737.9|34737.9|34723.21|34723.21|0
1650551230000|2022-04-21 14:27:10|34727.51|34727.51|34723.21|34723.21|34731.82|34731.82|34723.21|34723.21|0
1650551240000|2022-04-21 14:27:20|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|34718.9|0
1650551270000|2022-04-21 14:27:50|34710.29|34710.29|34714.59|34714.59|34714.59|34714.59|34710.29|34710.29|0
1650551280000|2022-04-21 14:28:00|34718.9|34718.9|34714.59|34714.59|34718.9|34718.9|34714.59|34714.59|0
1650551290000|2022-04-21 14:28:10|34705.98|34705.98|34699.9|34699.9|34705.98|34705.98|34699.9|34699.9|0
1650551310000|2022-04-21 14:28:30|34708.51|34708.51|34704.2|34704.2|34708.51|34708.51|34704.2|34704.2|0
1650551320000|2022-04-21 14:28:40|34708.51|34708.51|34712.82|34712.82|34712.82|34712.82|34708.51|34708.51|0
1650551340000|2022-04-21 14:29:00|34708.51|34708.51|34704.2|34704.2|34708.51|34708.51|34704.2|34704.2|0
1650551350000|2022-04-21 14:29:10|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|0
1650551360000|2022-04-21 14:29:20|34699.9|34699.9|34699.9|34699.9|34699.9|34699.9|34699.9|34699.9|0
1650551380000|2022-04-21 14:29:40|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|0
1650551400000|2022-04-21 14:30:00|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|34697.37|0
1650551410000|2022-04-21 14:30:10|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|34695.59|0
1650551430000|2022-04-21 14:30:30|34691.28|34691.28|34704.2|34704.2|34704.2|34704.2|34691.28|34691.28|0
1650551440000|2022-04-21 14:30:40|34708.51|34708.51|34704.2|34704.2|34708.51|34708.51|34704.2|34704.2|0
1650551470000|2022-04-21 14:31:10|34717.12|34717.12|34717.12|34717.12|34717.12|34717.12|34717.12|34717.12|0
1650551480000|2022-04-21 14:31:20|34721.43|34721.43|34725.73|34725.73|34725.73|34725.73|34721.43|34721.43|0
1650551490000|2022-04-21 14:31:30|34730.04|34730.04|34738.65|34738.65|34738.65|34738.65|34730.04|34730.04|0
1650551500000|2022-04-21 14:31:40|34734.35|34734.35|34734.35|34734.35|34734.35|34734.35|34734.35|34734.35|0
1650551530000|2022-04-21 14:32:10|34737.9|34737.9|34742.21|34742.21|34742.21|34742.21|34737.9|34737.9|0
1650551540000|2022-04-21 14:32:20|34740.43|34740.43|34740.43|34740.43|34740.43|34740.43|34740.43|34740.43|0
1650551560000|2022-04-21 14:32:40|34744.74|34744.74|34744.74|34744.74|34744.74|34744.74|34744.74|34744.74|0
1650551580000|2022-04-21 14:33:00|34753.35|34753.35|34753.35|34753.35|34753.35|34753.35|34753.35|34753.35|0
1650551590000|2022-04-21 14:33:10|34749.04|34749.04|34753.35|34753.35|34753.35|34753.35|34749.04|34749.04|0
1650551600000|2022-04-21 14:33:20|34761.96|34761.96|34761.96|34761.96|34761.96|34761.96|34761.96|34761.96|0
1650551610000|2022-04-21 14:33:30|34765.52|34765.52|34769.07|34769.07|34769.07|34769.07|34765.52|34765.52|0
1650551620000|2022-04-21 14:33:40|34764.77|34764.77|34762.99|34762.99|34764.77|34764.77|34762.99|34762.99|0
1650551640000|2022-04-21 14:34:00|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650551690000|2022-04-21 14:34:50|34762.99|34762.99|34764.77|34764.77|34764.77|34764.77|34762.99|34762.99|0
1650551700000|2022-04-21 14:35:00|34760.46|34760.46|34756.15|34756.15|34760.46|34760.46|34756.15|34756.15|0
1650551710000|2022-04-21 14:35:10|34760.46|34760.46|34758.68|34758.68|34764.77|34764.77|34758.68|34758.68|0
1650551720000|2022-04-21 14:35:20|34754.38|34754.38|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1650551730000|2022-04-21 14:35:30|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|0
1650551760000|2022-04-21 14:36:00|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650551770000|2022-04-21 14:36:10|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1650551780000|2022-04-21 14:36:20|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650551790000|2022-04-21 14:36:30|34737.15|34737.15|34735.37|34735.37|34737.15|34737.15|34735.37|34735.37|0
1650551810000|2022-04-21 14:36:50|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|34739.68|0
1650551820000|2022-04-21 14:37:00|34743.99|34743.99|34743.99|34743.99|34748.29|34748.29|34743.99|34743.99|0
1650551830000|2022-04-21 14:37:10|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|34748.29|0
1650551840000|2022-04-21 14:37:20|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1650551850000|2022-04-21 14:37:30|34745.76|34745.76|34750.07|34750.07|34750.07|34750.07|34745.76|34745.76|0
1650551880000|2022-04-21 14:38:00|34754.38|34754.38|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1650551890000|2022-04-21 14:38:10|34754.38|34754.38|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1650551920000|2022-04-21 14:38:40|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|0
1650551950000|2022-04-21 14:39:10|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|0
1650551970000|2022-04-21 14:39:30|34754.38|34754.38|34754.38|34754.38|34758.68|34758.68|34754.38|34754.38|0
1650551980000|2022-04-21 14:39:40|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|0
1650552000000|2022-04-21 14:40:00|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|0
1650552010000|2022-04-21 14:40:10|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650552020000|2022-04-21 14:40:20|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|0
1650552040000|2022-04-21 14:40:40|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650552050000|2022-04-21 14:40:50|34769.07|34769.07|34764.77|34764.77|34769.07|34769.07|34764.77|34764.77|0
1650552060000|2022-04-21 14:41:00|34769.07|34769.07|34780.21|34780.21|34780.21|34780.21|34767.3|34767.3|0
1650552070000|2022-04-21 14:41:10|34775.91|34775.91|34784.52|34784.52|34784.52|34784.52|34775.91|34775.91|0
1650552090000|2022-04-21 14:41:30|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|34780.21|0
1650552100000|2022-04-21 14:41:40|34775.91|34775.91|34771.6|34771.6|34775.91|34775.91|34771.6|34771.6|0
1650552130000|2022-04-21 14:42:10|34769.82|34769.82|34769.82|34769.82|34769.82|34769.82|34769.82|34769.82|0
1650552160000|2022-04-21 14:42:40|34765.52|34765.52|34765.52|34765.52|34769.82|34769.82|34765.52|34765.52|0
1650552190000|2022-04-21 14:43:10|34769.82|34769.82|34767.3|34767.3|34771.6|34771.6|34767.3|34767.3|0
1650552220000|2022-04-21 14:43:40|34765.52|34765.52|34761.21|34761.21|34767.3|34767.3|34761.21|34761.21|0
1650552230000|2022-04-21 14:43:50|34756.91|34756.91|34748.29|34748.29|34756.91|34756.91|34748.29|34748.29|0
1650552290000|2022-04-21 14:44:50|34752.6|34752.6|34754.38|34754.38|34754.38|34754.38|34752.6|34752.6|0
1650552310000|2022-04-21 14:45:10|34758.68|34758.68|34762.99|34762.99|34762.99|34762.99|34758.68|34758.68|0
1650552320000|2022-04-21 14:45:20|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650552330000|2022-04-21 14:45:30|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|34762.99|0
1650552370000|2022-04-21 14:46:10|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|0
1650552380000|2022-04-21 14:46:20|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|0
1650552390000|2022-04-21 14:46:30|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|34758.68|0
1650552400000|2022-04-21 14:46:40|34771.6|34771.6|34771.6|34771.6|34771.6|34771.6|34771.6|34771.6|0
1650552410000|2022-04-21 14:46:50|34775.91|34775.91|34771.6|34771.6|34780.21|34780.21|34771.6|34771.6|0
1650552420000|2022-04-21 14:47:00|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650552450000|2022-04-21 14:47:30|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|34754.38|0
1650552460000|2022-04-21 14:47:40|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|34767.3|0
1650552470000|2022-04-21 14:47:50|34769.07|34769.07|34777.69|34777.69|34777.69|34777.69|34769.07|34769.07|0
1650552480000|2022-04-21 14:48:00|34781.99|34781.99|34773.38|34773.38|34781.99|34781.99|34773.38|34773.38|0
1650552490000|2022-04-21 14:48:10|34781.99|34781.99|34777.69|34777.69|34781.99|34781.99|34777.69|34777.69|0
1650552510000|2022-04-21 14:48:30|34779.46|34779.46|34779.46|34779.46|34783.77|34783.77|34779.46|34779.46|0
1650552530000|2022-04-21 14:48:50|34781.24|34781.24|34781.24|34781.24|34781.24|34781.24|34781.24|34781.24|0
1650552540000|2022-04-21 14:49:00|34776.93|34776.93|34785.55|34785.55|34785.55|34785.55|34776.93|34776.93|0
1650552600000|2022-04-21 14:50:00|34787.32|34787.32|34790.88|34790.88|34790.88|34790.88|34783.02|34783.02|0
1650552610000|2022-04-21 14:50:10|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|0
1650552630000|2022-04-21 14:50:30|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34780.49|34780.49|0
1650552640000|2022-04-21 14:50:40|34786.57|34786.57|34786.57|34786.57|34786.57|34786.57|34786.57|34786.57|0
1650552650000|2022-04-21 14:50:50|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|0
1650552660000|2022-04-21 14:51:00|34789.1|34789.1|34784.79|34784.79|34789.1|34789.1|34784.79|34784.79|0
1650552690000|2022-04-21 14:51:30|34789.1|34789.1|34789.1|34789.1|34793.41|34793.41|34789.1|34789.1|0
1650552740000|2022-04-21 14:52:20|34793.41|34793.41|34784.79|34784.79|34793.41|34793.41|34784.79|34784.79|0
1650552800000|2022-04-21 14:53:20|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|0
1650552810000|2022-04-21 14:53:30|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|0
1650552830000|2022-04-21 14:53:50|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|34789.1|0
1650552840000|2022-04-21 14:54:00|34784.79|34784.79|34789.1|34789.1|34789.1|34789.1|34784.79|34784.79|0
1650552850000|2022-04-21 14:54:10|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|0
1650552860000|2022-04-21 14:54:20|34793.41|34793.41|34789.1|34789.1|34793.41|34793.41|34789.1|34789.1|0
1650552880000|2022-04-21 14:54:40|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|34784.79|0
1650552890000|2022-04-21 14:54:50|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|0
1650552920000|2022-04-21 14:55:20|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|34776.18|0
1650552930000|2022-04-21 14:55:30|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|34780.49|0
1650552940000|2022-04-21 14:55:40|34776.18|34776.18|34771.87|34771.87|34776.18|34776.18|34771.87|34771.87|0
1650552950000|2022-04-21 14:55:50|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|0
1650552960000|2022-04-21 14:56:00|34765.79|34765.79|34770.1|34770.1|34770.1|34770.1|34765.79|34765.79|0
1650552970000|2022-04-21 14:56:10|34774.4|34774.4|34770.1|34770.1|34774.4|34774.4|34770.1|34770.1|0
1650553030000|2022-04-21 14:57:10|34774.4|34774.4|34783.02|34783.02|34783.02|34783.02|34774.4|34774.4|0
1650553040000|2022-04-21 14:57:20|34795.94|34795.94|34791.63|34791.63|34795.94|34795.94|34791.63|34791.63|0
1650553050000|2022-04-21 14:57:30|34789.85|34789.85|34791.63|34791.63|34791.63|34791.63|34789.85|34789.85|0
1650553060000|2022-04-21 14:57:40|34787.32|34787.32|34787.32|34787.32|34787.32|34787.32|34787.32|34787.32|0
1650553100000|2022-04-21 14:58:20|34783.02|34783.02|34772.63|34772.63|34783.02|34783.02|34772.63|34772.63|0
1650553120000|2022-04-21 14:58:40|34768.32|34768.32|34768.32|34768.32|34772.63|34772.63|34768.32|34768.32|0
1650553140000|2022-04-21 14:59:00|34764.01|34764.01|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1650553150000|2022-04-21 14:59:10|34768.32|34768.32|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1650553160000|2022-04-21 14:59:20|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|0
1650553170000|2022-04-21 14:59:30|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|34772.63|0
1650553190000|2022-04-21 14:59:50|34768.32|34768.32|34757.93|34757.93|34768.32|34768.32|34757.93|34757.93|0
1650553200000|2022-04-21 15:00:00|34753.62|34753.62|34749.32|34749.32|34757.93|34757.93|34749.32|34749.32|0
1650553210000|2022-04-21 15:00:10|34740.7|34740.7|34749.32|34749.32|34749.32|34749.32|34740.7|34740.7|0
1650553230000|2022-04-21 15:00:30|34745.01|34745.01|34743.23|34743.23|34745.01|34745.01|34743.23|34743.23|0
1650553240000|2022-04-21 15:00:40|34747.54|34747.54|34745.76|34745.76|34747.54|34747.54|34745.76|34745.76|0
1650553250000|2022-04-21 15:00:50|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650553260000|2022-04-21 15:01:00|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|0
1650553270000|2022-04-21 15:01:10|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|0
1650553290000|2022-04-21 15:01:30|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|0
1650553300000|2022-04-21 15:01:40|34747.54|34747.54|34756.15|34756.15|34756.15|34756.15|34747.54|34747.54|0
1650553310000|2022-04-21 15:01:50|34757.93|34757.93|34753.62|34753.62|34757.93|34757.93|34753.62|34753.62|0
1650553340000|2022-04-21 15:02:20|34757.93|34757.93|34766.54|34766.54|34775.16|34775.16|34757.93|34757.93|0
1650553350000|2022-04-21 15:02:30|34762.24|34762.24|34757.93|34757.93|34762.24|34762.24|34753.62|34753.62|0
1650553370000|2022-04-21 15:02:50|34762.24|34762.24|34757.93|34757.93|34762.24|34762.24|34757.93|34757.93|0
1650553390000|2022-04-21 15:03:10|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|0
1650553400000|2022-04-21 15:03:20|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|0
1650553410000|2022-04-21 15:03:30|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|0
1650553420000|2022-04-21 15:03:40|34756.15|34756.15|34751.85|34751.85|34756.15|34756.15|34751.85|34751.85|0
1650553430000|2022-04-21 15:03:50|34750.07|34750.07|34743.23|34743.23|34756.15|34756.15|34743.23|34743.23|0
1650553440000|2022-04-21 15:04:00|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34735.37|34735.37|0
1650553450000|2022-04-21 15:04:10|34732.84|34732.84|34728.54|34728.54|34732.84|34732.84|34728.54|34728.54|0
1650553460000|2022-04-21 15:04:20|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|0
1650553490000|2022-04-21 15:04:50|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|0
1650553500000|2022-04-21 15:05:00|34726.76|34726.76|34726.76|34726.76|34726.76|34726.76|34722.45|34722.45|0
1650553510000|2022-04-21 15:05:10|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|34731.07|0
1650553530000|2022-04-21 15:05:30|34735.37|34735.37|34731.07|34731.07|34735.37|34735.37|34731.07|34731.07|0
1650553560000|2022-04-21 15:06:00|34735.37|34735.37|34743.99|34743.99|34743.99|34743.99|34735.37|34735.37|0
1650553570000|2022-04-21 15:06:10|34739.68|34739.68|34743.99|34743.99|34743.99|34743.99|34739.68|34739.68|0
1650553590000|2022-04-21 15:06:30|34739.68|34739.68|34734.62|34734.62|34739.68|34739.68|34731.07|34731.07|0
1650553600000|2022-04-21 15:06:40|34732.84|34732.84|34737.15|34737.15|34737.15|34737.15|34732.84|34732.84|0
1650553610000|2022-04-21 15:06:50|34741.46|34741.46|34745.76|34745.76|34745.76|34745.76|34741.46|34741.46|0
1650553620000|2022-04-21 15:07:00|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650553630000|2022-04-21 15:07:10|34750.07|34750.07|34745.76|34745.76|34750.07|34750.07|34745.76|34745.76|0
1650553640000|2022-04-21 15:07:20|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|0
1650553660000|2022-04-21 15:07:40|34757.93|34757.93|34762.24|34762.24|34762.24|34762.24|34757.93|34757.93|0
1650553670000|2022-04-21 15:07:50|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|0
1650553680000|2022-04-21 15:08:00|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|34762.24|0
1650553710000|2022-04-21 15:08:30|34766.54|34766.54|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1650553720000|2022-04-21 15:08:40|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|0
1650553740000|2022-04-21 15:09:00|34764.01|34764.01|34759.71|34759.71|34764.01|34764.01|34759.71|34759.71|0
1650553760000|2022-04-21 15:09:20|34764.01|34764.01|34772.63|34772.63|34772.63|34772.63|34764.01|34764.01|0
1650553770000|2022-04-21 15:09:30|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|34768.32|0
1650553780000|2022-04-21 15:09:40|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|34770.1|0
1650553790000|2022-04-21 15:09:50|34768.32|34768.32|34764.01|34764.01|34768.32|34768.32|34764.01|34764.01|0
1650553800000|2022-04-21 15:10:00|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|34759.71|0
1650553810000|2022-04-21 15:10:10|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|0
1650553820000|2022-04-21 15:10:20|34762.24|34762.24|34756.15|34756.15|34762.24|34762.24|34756.15|34756.15|0
1650553830000|2022-04-21 15:10:30|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|34757.93|0
1650553840000|2022-04-21 15:10:40|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|34753.62|0
1650553860000|2022-04-21 15:11:00|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|34749.32|0
1650553870000|2022-04-21 15:11:10|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|34745.01|0
1650553880000|2022-04-21 15:11:20|34743.23|34743.23|34743.23|34743.23|34743.23|34743.23|34743.23|34743.23|0
1650553890000|2022-04-21 15:11:30|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|34747.54|0
1650553900000|2022-04-21 15:11:40|34751.85|34751.85|34753.62|34753.62|34753.62|34753.62|34751.85|34751.85|0
1650553920000|2022-04-21 15:12:00|34757.93|34757.93|34762.24|34762.24|34762.24|34762.24|34757.93|34757.93|0
1650553950000|2022-04-21 15:12:30|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|34766.54|0
1650553960000|2022-04-21 15:12:40|34770.85|34770.85|34775.16|34775.16|34775.16|34775.16|34770.85|34770.85|0
1650553970000|2022-04-21 15:12:50|34770.85|34770.85|34770.85|34770.85|34770.85|34770.85|34770.85|34770.85|0
1650553980000|2022-04-21 15:13:00|34766.54|34766.54|34762.99|34762.99|34766.54|34766.54|34762.99|34762.99|0
1650553990000|2022-04-21 15:13:10|34764.77|34764.77|34764.77|34764.77|34764.77|34764.77|34760.46|34760.46|0
1650554000000|2022-04-21 15:13:20|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|34760.46|0
1650554010000|2022-04-21 15:13:30|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|0
1650554020000|2022-04-21 15:13:40|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|0
1650554030000|2022-04-21 15:13:50|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|34756.15|0
1650554040000|2022-04-21 15:14:00|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|34751.85|0
1650554060000|2022-04-21 15:14:20|34756.15|34756.15|34760.46|34760.46|34760.46|34760.46|34756.15|34756.15|0
1650554080000|2022-04-21 15:14:40|34756.15|34756.15|34745.76|34745.76|34756.15|34756.15|34741.46|34741.46|0
1650554120000|2022-04-21 15:15:20|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650554150000|2022-04-21 15:15:50|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|0
1650554170000|2022-04-21 15:16:10|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|34741.46|0
1650554190000|2022-04-21 15:16:30|34737.15|34737.15|34732.84|34732.84|34737.15|34737.15|34732.84|34732.84|0
1650554230000|2022-04-21 15:17:10|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1650554240000|2022-04-21 15:17:20|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|0
1650554250000|2022-04-21 15:17:30|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|34737.15|0
1650554260000|2022-04-21 15:17:40|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|34732.84|0
1650554280000|2022-04-21 15:18:00|34728.54|34728.54|34737.15|34737.15|34737.15|34737.15|34728.54|34728.54|0
1650554290000|2022-04-21 15:18:10|34735.37|34735.37|34733.6|34733.6|34735.37|34735.37|34733.6|34733.6|0
1650554350000|2022-04-21 15:19:10|34737.9|34737.9|34740.43|34740.43|34740.43|34740.43|34736.12|34736.12|0
1650554360000|2022-04-21 15:19:20|34742.21|34742.21|34737.9|34737.9|34742.21|34742.21|34737.9|34737.9|0
1650554370000|2022-04-21 15:19:30|34733.6|34733.6|34737.9|34737.9|34737.9|34737.9|34733.6|34733.6|0
1650554380000|2022-04-21 15:19:40|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650554390000|2022-04-21 15:19:50|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|0
1650554400000|2022-04-21 15:20:00|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650554410000|2022-04-21 15:20:10|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|0
1650554420000|2022-04-21 15:20:20|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|0
1650554430000|2022-04-21 15:20:30|34749.04|34749.04|34749.04|34749.04|34749.04|34749.04|34749.04|34749.04|0
1650554460000|2022-04-21 15:21:00|34750.82|34750.82|34755.13|34755.13|34755.13|34755.13|34750.82|34750.82|0
1650554480000|2022-04-21 15:21:20|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|0
1650554500000|2022-04-21 15:21:40|34755.13|34755.13|34750.82|34750.82|34755.13|34755.13|34750.82|34750.82|0
1650554520000|2022-04-21 15:22:00|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|34746.52|0
1650554530000|2022-04-21 15:22:10|34742.21|34742.21|34737.9|34737.9|34742.21|34742.21|34737.9|34737.9|0
1650554560000|2022-04-21 15:22:40|34733.6|34733.6|34731.82|34731.82|34733.6|34733.6|34731.82|34731.82|0
1650554570000|2022-04-21 15:22:50|34736.12|34736.12|34736.12|34736.12|34736.12|34736.12|34736.12|34736.12|0
1650554580000|2022-04-21 15:23:00|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|0
1650554590000|2022-04-21 15:23:10|34733.6|34733.6|34737.9|34737.9|34737.9|34737.9|34733.6|34733.6|0
1650554600000|2022-04-21 15:23:20|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|34733.6|0
1650554610000|2022-04-21 15:23:30|34737.9|34737.9|34742.21|34742.21|34742.21|34742.21|34737.9|34737.9|0
1650554620000|2022-04-21 15:23:40|34746.52|34746.52|34737.9|34737.9|34746.52|34746.52|34737.9|34737.9|0
1650554640000|2022-04-21 15:24:00|34742.21|34742.21|34733.6|34733.6|34742.21|34742.21|34733.6|34733.6|0
1650554650000|2022-04-21 15:24:10|34746.52|34746.52|34742.21|34742.21|34746.52|34746.52|34742.21|34742.21|0
1650554680000|2022-04-21 15:24:40|34737.9|34737.9|34742.21|34742.21|34750.82|34750.82|34737.9|34737.9|0
1650554690000|2022-04-21 15:24:50|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|34743.99|0
1650554700000|2022-04-21 15:25:00|34748.29|34748.29|34752.6|34752.6|34752.6|34752.6|34748.29|34748.29|0
1650554720000|2022-04-21 15:25:20|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|34750.82|0
1650554730000|2022-04-21 15:25:30|34749.04|34749.04|34746.52|34746.52|34750.82|34750.82|34746.52|34746.52|0
1650554740000|2022-04-21 15:25:40|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650554760000|2022-04-21 15:26:00|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|34737.9|0
1650554770000|2022-04-21 15:26:10|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|34742.21|0
1650554780000|2022-04-21 15:26:20|34746.52|34746.52|34750.82|34750.82|34750.82|34750.82|34746.52|34746.52|0
1650554790000|2022-04-21 15:26:30|34746.52|34746.52|34750.82|34750.82|34750.82|34750.82|34746.52|34746.52|0
1650554800000|2022-04-21 15:26:40|34746.52|34746.52|34750.82|34750.82|34750.82|34750.82|34746.52|34746.52|0
1650554810000|2022-04-21 15:26:50|34759.43|34759.43|34755.13|34755.13|34759.43|34759.43|34755.13|34755.13|0
1650554820000|2022-04-21 15:27:00|34759.43|34759.43|34763.74|34763.74|34763.74|34763.74|34755.13|34755.13|0
1650554830000|2022-04-21 15:27:10|34759.43|34759.43|34765.52|34765.52|34765.52|34765.52|34759.43|34759.43|0
1650554840000|2022-04-21 15:27:20|34761.21|34761.21|34755.13|34755.13|34761.21|34761.21|34755.13|34755.13|0
1650554870000|2022-04-21 15:27:50|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|34759.43|0
1650554880000|2022-04-21 15:28:00|34755.13|34755.13|34758.68|34758.68|34758.68|34758.68|34755.13|34755.13|0
1650554890000|2022-04-21 15:28:10|34750.07|34750.07|34754.38|34754.38|34754.38|34754.38|34750.07|34750.07|0
1650554910000|2022-04-21 15:28:30|34750.07|34750.07|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1650554920000|2022-04-21 15:28:40|34754.38|34754.38|34750.07|34750.07|34754.38|34754.38|34750.07|34750.07|0
1650554940000|2022-04-21 15:29:00|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|34745.76|0
1650554950000|2022-04-21 15:29:10|34750.07|34750.07|34743.99|34743.99|34750.07|34750.07|34742.21|34742.21|0
1650554960000|2022-04-21 15:29:20|34748.29|34748.29|34743.99|34743.99|34752.6|34752.6|34743.99|34743.99|0
1650554970000|2022-04-21 15:29:30|34745.76|34745.76|34751.85|34751.85|34751.85|34751.85|34741.46|34741.46|0
1650554980000|2022-04-21 15:29:40|34747.54|34747.54|34749.32|34749.32|34749.32|34749.32|34745.01|34745.01|0
1650554990000|2022-04-21 15:29:50|34745.01|34745.01|34751.09|34751.09|34751.09|34751.09|34745.01|34745.01|0
1650611700000|2022-04-22 07:15:00|35013.04|35013.04|35028.49|35028.49|35030.26|35030.26|35013.04|35013.04|0
1650611710000|2022-04-22 07:15:10|35030.26|35030.26|35042.43|35042.43|35046.74|35046.74|35030.26|35030.26|0
1650611720000|2022-04-22 07:15:20|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|0
1650611730000|2022-04-22 07:15:30|35055.35|35055.35|35063.96|35063.96|35063.96|35063.96|35055.35|35055.35|0
1650611740000|2022-04-22 07:15:40|35055.35|35055.35|35046.74|35046.74|35055.35|35055.35|35038.12|35038.12|0
1650611760000|2022-04-22 07:16:00|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|35051.04|0
1650611770000|2022-04-22 07:16:10|35042.43|35042.43|35038.88|35038.88|35046.74|35046.74|35038.88|35038.88|0
1650611780000|2022-04-22 07:16:20|35037.1|35037.1|35032.79|35032.79|35037.1|35037.1|35032.79|35032.79|0
1650611790000|2022-04-22 07:16:30|35028.49|35028.49|35013.79|35013.79|35028.49|35028.49|35013.79|35013.79|0
1650611800000|2022-04-22 07:16:40|35022.4|35022.4|35026.71|35026.71|35026.71|35026.71|35022.4|35022.4|0
1650611810000|2022-04-22 07:16:50|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|35031.02|0
1650611830000|2022-04-22 07:17:10|35018.1|35018.1|34987.95|34987.95|35018.1|35018.1|34987.95|34987.95|0
1650611840000|2022-04-22 07:17:20|34992.26|34992.26|34992.26|34992.26|34992.26|34992.26|34992.26|34992.26|0
1650611850000|2022-04-22 07:17:30|35005.18|35005.18|35009.48|35009.48|35009.48|35009.48|35005.18|35005.18|0
1650611870000|2022-04-22 07:17:50|35013.79|35013.79|35022.4|35022.4|35022.4|35022.4|35013.79|35013.79|0
1650611880000|2022-04-22 07:18:00|35029.51|35029.51|35033.82|35033.82|35042.43|35042.43|35029.51|35029.51|0
1650611890000|2022-04-22 07:18:10|35029.51|35029.51|35042.43|35042.43|35042.43|35042.43|35029.51|35029.51|0
1650611900000|2022-04-22 07:18:20|35046.74|35046.74|35057.4|35057.4|35057.4|35057.4|35046.74|35046.74|0
1650611910000|2022-04-22 07:18:30|35061.71|35061.71|35061.71|35061.71|35061.71|35061.71|35061.71|35061.71|0
1650611930000|2022-04-22 07:18:50|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|35057.4|0
1650611940000|2022-04-22 07:19:00|35055.62|35055.62|35052.07|35052.07|35055.62|35055.62|35052.07|35052.07|0
1650611950000|2022-04-22 07:19:10|35045.99|35045.99|35028.76|35028.76|35045.99|35045.99|35028.76|35028.76|0
1650611960000|2022-04-22 07:19:20|35041.68|35041.68|35043.46|35043.46|35043.46|35043.46|35041.68|35041.68|0
1650611970000|2022-04-22 07:19:30|35060.68|35060.68|35060.68|35060.68|35060.68|35060.68|35056.38|35056.38|0
1650611980000|2022-04-22 07:19:40|35064.24|35064.24|35047.01|35047.01|35064.24|35064.24|35047.01|35047.01|0
1650612000000|2022-04-22 07:20:00|35034.09|35034.09|35042.7|35042.7|35042.7|35042.7|35034.09|35034.09|0
1650612010000|2022-04-22 07:20:10|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|35044.48|0
1650612020000|2022-04-22 07:20:20|35042.7|35042.7|35047.01|35047.01|35047.01|35047.01|35034.09|35034.09|0
1650612030000|2022-04-22 07:20:30|35025.48|35025.48|35029.78|35029.78|35029.78|35029.78|35025.48|35025.48|0
1650612040000|2022-04-22 07:20:40|35038.4|35038.4|35049.81|35049.81|35049.81|35049.81|35038.4|35038.4|0
1650612050000|2022-04-22 07:20:50|35041.2|35041.2|35039.42|35039.42|35042.98|35042.98|35039.42|35039.42|0
1650612060000|2022-04-22 07:21:00|35035.12|35035.12|35030.81|35030.81|35039.42|35039.42|35030.81|35030.81|0
1650612070000|2022-04-22 07:21:10|35029.03|35029.03|35020.42|35020.42|35029.03|35029.03|35020.42|35020.42|0
1650612080000|2022-04-22 07:21:20|35016.11|35016.11|35016.11|35016.11|35016.11|35016.11|35016.11|35016.11|0
1650612090000|2022-04-22 07:21:30|35020.42|35020.42|35020.42|35020.42|35020.42|35020.42|35020.42|35020.42|0
1650612100000|2022-04-22 07:21:40|35016.87|35016.87|35023.7|35023.7|35025.48|35025.48|35016.87|35016.87|0
1650612120000|2022-04-22 07:22:00|35027.26|35027.26|35031.56|35031.56|35031.56|35031.56|35027.26|35027.26|0
1650612130000|2022-04-22 07:22:10|35035.87|35035.87|35046.26|35046.26|35046.26|35046.26|35035.87|35035.87|0
1650612140000|2022-04-22 07:22:20|35042.7|35042.7|35029.78|35029.78|35042.7|35042.7|35023.7|35023.7|0
1650612170000|2022-04-22 07:22:50|35025.48|35025.48|35021.17|35021.17|35025.48|35025.48|35021.17|35021.17|0
1650612180000|2022-04-22 07:23:00|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|0
1650612200000|2022-04-22 07:23:20|35025.48|35025.48|35025.48|35025.48|35025.48|35025.48|35025.48|35025.48|0
1650612210000|2022-04-22 07:23:30|35021.17|35021.17|35021.17|35021.17|35021.17|35021.17|35021.17|35021.17|0
1650612220000|2022-04-22 07:23:40|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|35016.87|0
1650612250000|2022-04-22 07:24:10|35012.56|35012.56|34999.64|34999.64|35016.87|35016.87|34999.64|34999.64|0
1650612260000|2022-04-22 07:24:20|35003.95|35003.95|35003.95|35003.95|35003.95|35003.95|35003.95|35003.95|0
1650612270000|2022-04-22 07:24:30|35008.25|35008.25|35008.25|35008.25|35016.87|35016.87|35008.25|35008.25|0
1650612280000|2022-04-22 07:24:40|35016.87|35016.87|35003.95|35003.95|35021.17|35021.17|35003.95|35003.95|0
1650612290000|2022-04-22 07:24:50|35016.87|35016.87|35012.56|35012.56|35025.48|35025.48|35012.56|35012.56|0
1650612300000|2022-04-22 07:25:00|35014.34|35014.34|35014.34|35014.34|35014.34|35014.34|35014.34|35014.34|0
1650612320000|2022-04-22 07:25:20|35010.78|35010.78|35010.78|35010.78|35010.78|35010.78|35010.78|35010.78|0
1650612330000|2022-04-22 07:25:30|35015.09|35015.09|35015.09|35015.09|35015.09|35015.09|35015.09|35015.09|0
1650612340000|2022-04-22 07:25:40|35023.7|35023.7|35032.31|35032.31|35032.31|35032.31|35015.09|35015.09|0
1650612350000|2022-04-22 07:25:50|35019.39|35019.39|35051.59|35051.59|35051.59|35051.59|35019.39|35019.39|0
1650612360000|2022-04-22 07:26:00|35042.98|35042.98|35044.75|35044.75|35044.75|35044.75|35036.14|35036.14|0
1650612370000|2022-04-22 07:26:10|35049.06|35049.06|35037.65|35037.65|35049.06|35049.06|35037.65|35037.65|0
1650612380000|2022-04-22 07:26:20|35041.95|35041.95|35041.2|35041.2|35041.95|35041.95|35041.2|35041.2|0
1650612390000|2022-04-22 07:26:30|35045.51|35045.51|35047.28|35047.28|35054.12|35054.12|35036.89|35036.89|0
1650612400000|2022-04-22 07:26:40|35038.67|35038.67|35034.36|35034.36|35038.67|35038.67|35034.36|35034.36|0
1650612420000|2022-04-22 07:27:00|35047.28|35047.28|35047.28|35047.28|35051.59|35051.59|35038.67|35038.67|0
1650612430000|2022-04-22 07:27:10|35051.59|35051.59|35068.06|35068.06|35068.06|35068.06|35051.59|35051.59|0
1650612440000|2022-04-22 07:27:20|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|0
1650612450000|2022-04-22 07:27:30|35067.31|35067.31|35067.31|35067.31|35067.31|35067.31|35067.31|35067.31|0
1650612470000|2022-04-22 07:27:50|35063.01|35063.01|35075.92|35075.92|35075.92|35075.92|35063.01|35063.01|0
1650612480000|2022-04-22 07:28:00|35084.54|35084.54|35069.09|35069.09|35084.54|35084.54|35069.09|35069.09|0
1650612490000|2022-04-22 07:28:10|35064.78|35064.78|35060.48|35060.48|35064.78|35064.78|35060.48|35060.48|0
1650612500000|2022-04-22 07:28:20|35069.09|35069.09|35069.09|35069.09|35069.09|35069.09|35069.09|35069.09|0
1650612520000|2022-04-22 07:28:40|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|0
1650612530000|2022-04-22 07:28:50|35060.48|35060.48|35060.48|35060.48|35060.48|35060.48|35060.48|35060.48|0
1650612540000|2022-04-22 07:29:00|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|35064.78|0
1650612550000|2022-04-22 07:29:10|35060.48|35060.48|35033.61|35033.61|35060.48|35060.48|35033.61|35033.61|0
1650612560000|2022-04-22 07:29:20|35042.22|35042.22|35036.14|35036.14|35042.22|35042.22|35036.14|35036.14|0
1650612580000|2022-04-22 07:29:40|35040.45|35040.45|35061.23|35061.23|35061.23|35061.23|35040.45|35040.45|0
1650612590000|2022-04-22 07:29:50|35056.92|35056.92|35056.92|35056.92|35061.23|35061.23|35056.92|35056.92|0
1650612600000|2022-04-22 07:30:00|35044|35044|35048.31|35048.31|35056.92|35056.92|35026.78|35026.78|0
1650612610000|2022-04-22 07:30:10|35052.62|35052.62|35052.62|35052.62|35052.62|35052.62|35044|35044|0
1650612620000|2022-04-22 07:30:20|35044|35044|35059.72|35059.72|35068.34|35068.34|35044|35044|0
1650612630000|2022-04-22 07:30:30|35064.03|35064.03|35060.48|35060.48|35068.34|35068.34|35055.42|35055.42|0
1650612640000|2022-04-22 07:30:40|35064.03|35064.03|35077.97|35077.97|35082.28|35082.28|35064.03|35064.03|0
1650612650000|2022-04-22 07:30:50|35073.67|35073.67|35073.67|35073.67|35073.67|35073.67|35073.67|35073.67|0
1650612660000|2022-04-22 07:31:00|35086.59|35086.59|35090.89|35090.89|35095.2|35095.2|35086.59|35086.59|0
1650612670000|2022-04-22 07:31:10|35107.37|35107.37|35096.98|35096.98|35107.37|35107.37|35096.98|35096.98|0
1650612680000|2022-04-22 07:31:20|35095.2|35095.2|35086.59|35086.59|35095.2|35095.2|35086.59|35086.59|0
1650612690000|2022-04-22 07:31:30|35095.2|35095.2|35095.2|35095.2|35095.2|35095.2|35095.2|35095.2|0
1650612710000|2022-04-22 07:31:50|35099.51|35099.51|35099.51|35099.51|35099.51|35099.51|35099.51|35099.51|0
1650612720000|2022-04-22 07:32:00|35097.73|35097.73|35095.95|35095.95|35097.73|35097.73|35095.95|35095.95|0
1650612730000|2022-04-22 07:32:10|35087.34|35087.34|35085.56|35085.56|35087.34|35087.34|35085.56|35085.56|0
1650612740000|2022-04-22 07:32:20|35089.87|35089.87|35068.34|35068.34|35089.87|35089.87|35068.34|35068.34|0
1650612750000|2022-04-22 07:32:30|35064.03|35064.03|35078.73|35078.73|35078.73|35078.73|35064.03|35064.03|0
1650612760000|2022-04-22 07:32:40|35074.42|35074.42|35074.42|35074.42|35074.42|35074.42|35074.42|35074.42|0
1650612770000|2022-04-22 07:32:50|35078.73|35078.73|35087.34|35087.34|35087.34|35087.34|35074.42|35074.42|0
1650612780000|2022-04-22 07:33:00|35083.03|35083.03|35074.42|35074.42|35087.34|35087.34|35074.42|35074.42|0
1650612790000|2022-04-22 07:33:10|35083.03|35083.03|35083.03|35083.03|35083.03|35083.03|35083.03|35083.03|0
1650612800000|2022-04-22 07:33:20|35078.73|35078.73|35083.03|35083.03|35083.03|35083.03|35078.73|35078.73|0
1650612810000|2022-04-22 07:33:30|35087.34|35087.34|35078.73|35078.73|35087.34|35087.34|35078.73|35078.73|0
1650612820000|2022-04-22 07:33:40|35083.03|35083.03|35070.11|35070.11|35083.03|35083.03|35070.11|35070.11|0
1650612830000|2022-04-22 07:33:50|35083.03|35083.03|35078.73|35078.73|35083.03|35083.03|35078.73|35078.73|0
1650612840000|2022-04-22 07:34:00|35087.34|35087.34|35106.34|35106.34|35106.34|35106.34|35087.34|35087.34|0
1650612850000|2022-04-22 07:34:10|35114.96|35114.96|35136.49|35136.49|35136.49|35136.49|35114.96|35114.96|0
1650612860000|2022-04-22 07:34:20|35132.18|35132.18|35127.88|35127.88|35136.49|35136.49|35127.88|35127.88|0
1650612870000|2022-04-22 07:34:30|35126.1|35126.1|35130.4|35130.4|35134.71|35134.71|35126.1|35126.1|0
1650612890000|2022-04-22 07:34:50|35126.1|35126.1|35126.1|35126.1|35126.1|35126.1|35126.1|35126.1|0
1650612900000|2022-04-22 07:35:00|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|35129.65|0
1650612910000|2022-04-22 07:35:10|35133.96|35133.96|35133.96|35133.96|35133.96|35133.96|35133.96|35133.96|0
1650612920000|2022-04-22 07:35:20|35125.35|35125.35|35125.35|35125.35|35125.35|35125.35|35125.35|35125.35|0
1650612930000|2022-04-22 07:35:30|35133.96|35133.96|35133.96|35133.96|35138.27|35138.27|35133.96|35133.96|0
1650612950000|2022-04-22 07:35:50|35130.4|35130.4|35113.93|35113.93|35130.4|35130.4|35113.93|35113.93|0
1650612960000|2022-04-22 07:36:00|35109.62|35109.62|35096.7|35096.7|35109.62|35109.62|35096.7|35096.7|0
1650612970000|2022-04-22 07:36:10|35086.31|35086.31|35086.31|35086.31|35086.31|35086.31|35086.31|35086.31|0
1650612980000|2022-04-22 07:36:20|35082.01|35082.01|35082.01|35082.01|35082.01|35082.01|35077.7|35077.7|0
1650612990000|2022-04-22 07:36:30|35080.23|35080.23|35080.23|35080.23|35080.23|35080.23|35080.23|35080.23|0
1650613000000|2022-04-22 07:36:40|35088.09|35088.09|35088.09|35088.09|35101.01|35101.01|35088.09|35088.09|0
1650613010000|2022-04-22 07:36:50|35096.7|35096.7|35092.4|35092.4|35096.7|35096.7|35092.4|35092.4|0
1650613020000|2022-04-22 07:37:00|35101.01|35101.01|35105.32|35105.32|35105.32|35105.32|35101.01|35101.01|0
1650613030000|2022-04-22 07:37:10|35109.62|35109.62|35113.93|35113.93|35113.93|35113.93|35109.62|35109.62|0
1650613040000|2022-04-22 07:37:20|35122.54|35122.54|35127.88|35127.88|35127.88|35127.88|35122.54|35122.54|0
1650613050000|2022-04-22 07:37:30|35119.26|35119.26|35114.96|35114.96|35119.26|35119.26|35114.96|35114.96|0
1650613060000|2022-04-22 07:37:40|35127.88|35127.88|35125.35|35125.35|35127.88|35127.88|35123.57|35123.57|0
1650613070000|2022-04-22 07:37:50|35116.73|35116.73|35116.73|35116.73|35116.73|35116.73|35116.73|35116.73|0
1650613080000|2022-04-22 07:38:00|35121.04|35121.04|35125.35|35125.35|35125.35|35125.35|35121.04|35121.04|0
1650613090000|2022-04-22 07:38:10|35121.79|35121.79|35121.79|35121.79|35121.79|35121.79|35121.79|35121.79|0
1650613100000|2022-04-22 07:38:20|35117.49|35117.49|35130.4|35130.4|35130.4|35130.4|35117.49|35117.49|0
1650613130000|2022-04-22 07:38:50|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|35128.63|0
1650613140000|2022-04-22 07:39:00|35132.93|35132.93|35134.71|35134.71|35134.71|35134.71|35132.93|35132.93|0
1650613160000|2022-04-22 07:39:20|35130.4|35130.4|35130.4|35130.4|35130.4|35130.4|35126.1|35126.1|0
1650613170000|2022-04-22 07:39:30|35126.1|35126.1|35126.1|35126.1|35126.1|35126.1|35121.79|35121.79|0
1650613180000|2022-04-22 07:39:40|35134.71|35134.71|35151.94|35151.94|35151.94|35151.94|35134.71|35134.71|0
1650613190000|2022-04-22 07:39:50|35153.71|35153.71|35158.02|35158.02|35158.02|35158.02|35153.71|35153.71|0
1650613200000|2022-04-22 07:40:00|35153.71|35153.71|35153.71|35153.71|35153.71|35153.71|35153.71|35153.71|0
1650613210000|2022-04-22 07:40:10|35162.33|35162.33|35162.33|35162.33|35162.33|35162.33|35162.33|35162.33|0
1650613220000|2022-04-22 07:40:20|35166.63|35166.63|35166.63|35166.63|35166.63|35166.63|35162.33|35162.33|0
1650613230000|2022-04-22 07:40:30|35164.86|35164.86|35164.86|35164.86|35164.86|35164.86|35160.55|35160.55|0
1650613250000|2022-04-22 07:40:50|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|0
1650613260000|2022-04-22 07:41:00|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|0
1650613280000|2022-04-22 07:41:20|35176|35176|35180.31|35180.31|35180.31|35180.31|35176|35176|0
1650613300000|2022-04-22 07:41:40|35171.69|35171.69|35158.77|35158.77|35171.69|35171.69|35158.77|35158.77|0
1650613310000|2022-04-22 07:41:50|35150.16|35150.16|35135.46|35135.46|35150.16|35150.16|35135.46|35135.46|0
1650613320000|2022-04-22 07:42:00|35137.24|35137.24|35135.46|35135.46|35137.24|35137.24|35135.46|35135.46|0
1650613330000|2022-04-22 07:42:10|35131.16|35131.16|35139.77|35139.77|35139.77|35139.77|35131.16|35131.16|0
1650613360000|2022-04-22 07:42:40|35143.32|35143.32|35143.32|35143.32|35143.32|35143.32|35143.32|35143.32|0
1650613370000|2022-04-22 07:42:50|35151.94|35151.94|35145.85|35145.85|35151.94|35151.94|35145.85|35145.85|0
1650613390000|2022-04-22 07:43:10|35135.46|35135.46|35139.77|35139.77|35144.08|35144.08|35135.46|35135.46|0
1650613400000|2022-04-22 07:43:20|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|0
1650613410000|2022-04-22 07:43:30|35148.38|35148.38|35152.69|35152.69|35152.69|35152.69|35144.08|35144.08|0
1650613440000|2022-04-22 07:44:00|35165.61|35165.61|35177.78|35177.78|35177.78|35177.78|35165.61|35165.61|0
1650613450000|2022-04-22 07:44:10|35169.16|35169.16|35173.47|35173.47|35173.47|35173.47|35169.16|35169.16|0
1650613460000|2022-04-22 07:44:20|35182.08|35182.08|35182.08|35182.08|35182.08|35182.08|35182.08|35182.08|0
1650613480000|2022-04-22 07:44:40|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|35173.47|0
1650613490000|2022-04-22 07:44:50|35177.78|35177.78|35177.78|35177.78|35177.78|35177.78|35177.78|35177.78|0
1650613510000|2022-04-22 07:45:10|35196.03|35196.03|35200.33|35200.33|35200.33|35200.33|35196.03|35196.03|0
1650613520000|2022-04-22 07:45:20|35204.64|35204.64|35200.33|35200.33|35204.64|35204.64|35200.33|35200.33|0
1650613540000|2022-04-22 07:45:40|35202.11|35202.11|35202.11|35202.11|35202.11|35202.11|35202.11|35202.11|0
1650613550000|2022-04-22 07:45:50|35197.8|35197.8|35193.5|35193.5|35197.8|35197.8|35193.5|35193.5|0
1650613560000|2022-04-22 07:46:00|35184.88|35184.88|35183.11|35183.11|35184.88|35184.88|35178.8|35178.8|0
1650613570000|2022-04-22 07:46:10|35187.41|35187.41|35187.41|35187.41|35187.41|35187.41|35187.41|35187.41|0
1650613590000|2022-04-22 07:46:30|35200.33|35200.33|35200.33|35200.33|35200.33|35200.33|35200.33|35200.33|0
1650613600000|2022-04-22 07:46:40|35191.72|35191.72|35191.72|35191.72|35191.72|35191.72|35191.72|35191.72|0
1650613610000|2022-04-22 07:46:50|35196.03|35196.03|35196.03|35196.03|35196.03|35196.03|35191.72|35191.72|0
1650613630000|2022-04-22 07:47:10|35183.11|35183.11|35183.11|35183.11|35183.11|35183.11|35183.11|35183.11|0
1650613640000|2022-04-22 07:47:20|35184.88|35184.88|35180.58|35180.58|35184.88|35184.88|35180.58|35180.58|0
1650613670000|2022-04-22 07:47:50|35167.66|35167.66|35167.66|35167.66|35167.66|35167.66|35167.66|35167.66|0
1650613690000|2022-04-22 07:48:10|35176.27|35176.27|35168.41|35168.41|35176.27|35176.27|35166.63|35166.63|0
1650613740000|2022-04-22 07:49:00|35164.1|35164.1|35164.1|35164.1|35164.1|35164.1|35164.1|35164.1|0
1650613760000|2022-04-22 07:49:20|35172.72|35172.72|35159.8|35159.8|35172.72|35172.72|35159.8|35159.8|0
1650613820000|2022-04-22 07:50:20|35168.41|35168.41|35189.94|35189.94|35189.94|35189.94|35168.41|35168.41|0
1650613830000|2022-04-22 07:50:30|35185.64|35185.64|35185.64|35185.64|35185.64|35185.64|35185.64|35185.64|0
1650613840000|2022-04-22 07:50:40|35189.94|35189.94|35185.64|35185.64|35189.94|35189.94|35185.64|35185.64|0
1650613850000|2022-04-22 07:50:50|35198.56|35198.56|35202.86|35202.86|35202.86|35202.86|35198.56|35198.56|0
1650613860000|2022-04-22 07:51:00|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|0
1650613870000|2022-04-22 07:51:10|35202.86|35202.86|35210.72|35210.72|35212.5|35212.5|35202.86|35202.86|0
1650613900000|2022-04-22 07:51:40|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|0
1650613920000|2022-04-22 07:52:00|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|0
1650613950000|2022-04-22 07:52:30|35227.95|35227.95|35226.17|35226.17|35231.5|35231.5|35226.17|35226.17|0
1650613970000|2022-04-22 07:52:50|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|0
1650613980000|2022-04-22 07:53:00|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|35226.17|0
1650614030000|2022-04-22 07:53:50|35221.87|35221.87|35208.95|35208.95|35221.87|35221.87|35208.95|35208.95|0
1650614040000|2022-04-22 07:54:00|35204.64|35204.64|35204.64|35204.64|35213.25|35213.25|35200.33|35200.33|0
1650614050000|2022-04-22 07:54:10|35208.95|35208.95|35210.72|35210.72|35215.03|35215.03|35208.95|35208.95|0
1650614060000|2022-04-22 07:54:20|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|0
1650614070000|2022-04-22 07:54:30|35221.11|35221.11|35216.81|35216.81|35221.11|35221.11|35216.81|35216.81|0
1650614080000|2022-04-22 07:54:40|35221.11|35221.11|35225.42|35225.42|35225.42|35225.42|35221.11|35221.11|0
1650614090000|2022-04-22 07:54:50|35221.11|35221.11|35221.11|35221.11|35221.11|35221.11|35221.11|35221.11|0
1650614100000|2022-04-22 07:55:00|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|35219.34|0
1650614120000|2022-04-22 07:55:20|35223.64|35223.64|35208.95|35208.95|35227.95|35227.95|35208.95|35208.95|0
1650614140000|2022-04-22 07:55:40|35217.56|35217.56|35217.56|35217.56|35217.56|35217.56|35217.56|35217.56|0
1650614160000|2022-04-22 07:56:00|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|0
1650614180000|2022-04-22 07:56:20|35226.17|35226.17|35227.95|35227.95|35227.95|35227.95|35226.17|35226.17|0
1650614220000|2022-04-22 07:57:00|35200.33|35200.33|35200.33|35200.33|35200.33|35200.33|35191.72|35191.72|0
1650614230000|2022-04-22 07:57:10|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|0
1650614240000|2022-04-22 07:57:20|35202.86|35202.86|35207.17|35207.17|35207.17|35207.17|35202.86|35202.86|0
1650614280000|2022-04-22 07:58:00|35215.78|35215.78|35220.09|35220.09|35220.09|35220.09|35215.78|35215.78|0
1650614290000|2022-04-22 07:58:10|35218.31|35218.31|35212.23|35212.23|35218.31|35218.31|35212.23|35212.23|0
1650614300000|2022-04-22 07:58:20|35199.31|35199.31|35199.31|35199.31|35199.31|35199.31|35199.31|35199.31|0
1650614310000|2022-04-22 07:58:30|35197.53|35197.53|35197.53|35197.53|35197.53|35197.53|35197.53|35197.53|0
1650614320000|2022-04-22 07:58:40|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|0
1650614340000|2022-04-22 07:59:00|35195|35195|35203.61|35203.61|35203.61|35203.61|35195|35195|0
1650614360000|2022-04-22 07:59:20|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|0
1650614400000|2022-04-22 08:00:00|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|0
1650614410000|2022-04-22 08:00:10|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|0
1650614430000|2022-04-22 08:00:30|35220.09|35220.09|35224.4|35224.4|35224.4|35224.4|35220.09|35220.09|0
1650614440000|2022-04-22 08:00:40|35220.09|35220.09|35223.64|35223.64|35223.64|35223.64|35220.09|35220.09|0
1650614460000|2022-04-22 08:01:00|35225.42|35225.42|35225.42|35225.42|35225.42|35225.42|35225.42|35225.42|0
1650614480000|2022-04-22 08:01:20|35229.73|35229.73|35225.42|35225.42|35229.73|35229.73|35225.42|35225.42|0
1650614500000|2022-04-22 08:01:40|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|0
1650614510000|2022-04-22 08:01:50|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650614520000|2022-04-22 08:02:00|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|0
1650614540000|2022-04-22 08:02:20|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|0
1650614550000|2022-04-22 08:02:30|35242.65|35242.65|35242.65|35242.65|35246.95|35246.95|35238.34|35238.34|0
1650614560000|2022-04-22 08:02:40|35246.95|35246.95|35255.57|35255.57|35255.57|35255.57|35246.95|35246.95|0
1650614570000|2022-04-22 08:02:50|35268.49|35268.49|35249.48|35249.48|35268.49|35268.49|35249.48|35249.48|0
1650614600000|2022-04-22 08:03:20|35253.79|35253.79|35253.79|35253.79|35253.79|35253.79|35253.79|35253.79|0
1650614620000|2022-04-22 08:03:40|35262.4|35262.4|35262.4|35262.4|35262.4|35262.4|35262.4|35262.4|0
1650614630000|2022-04-22 08:03:50|35258.09|35258.09|35258.09|35258.09|35258.09|35258.09|35258.09|35258.09|0
1650614650000|2022-04-22 08:04:10|35262.4|35262.4|35264.18|35264.18|35264.18|35264.18|35262.4|35262.4|0
1650614660000|2022-04-22 08:04:20|35265.96|35265.96|35265.96|35265.96|35265.96|35265.96|35265.96|35265.96|0
1650614670000|2022-04-22 08:04:30|35270.26|35270.26|35278.88|35278.88|35278.88|35278.88|35270.26|35270.26|0
1650614690000|2022-04-22 08:04:50|35283.18|35283.18|35274.57|35274.57|35283.18|35283.18|35274.57|35274.57|0
1650614700000|2022-04-22 08:05:00|35270.26|35270.26|35274.57|35274.57|35278.88|35278.88|35265.96|35265.96|0
1650614710000|2022-04-22 08:05:10|35283.18|35283.18|35270.26|35270.26|35283.18|35283.18|35270.26|35270.26|0
1650614720000|2022-04-22 08:05:20|35273.82|35273.82|35286.74|35286.74|35286.74|35286.74|35273.82|35273.82|0
1650614730000|2022-04-22 08:05:30|35278.12|35278.12|35292.82|35292.82|35303.96|35303.96|35278.12|35278.12|0
1650614740000|2022-04-22 08:05:40|35288.51|35288.51|35279.9|35279.9|35301.43|35301.43|35279.9|35279.9|0
1650614750000|2022-04-22 08:05:50|35292.82|35292.82|35295.35|35295.35|35297.13|35297.13|35279.9|35279.9|0
1650614760000|2022-04-22 08:06:00|35291.04|35291.04|35284.96|35284.96|35291.04|35291.04|35284.96|35284.96|0
1650614770000|2022-04-22 08:06:10|35280.65|35280.65|35286.74|35286.74|35286.74|35286.74|35280.65|35280.65|0
1650614780000|2022-04-22 08:06:20|35291.04|35291.04|35291.04|35291.04|35295.35|35295.35|35291.04|35291.04|0
1650614800000|2022-04-22 08:06:40|35286.74|35286.74|35286.74|35286.74|35291.04|35291.04|35286.74|35286.74|0
1650614820000|2022-04-22 08:07:00|35290.29|35290.29|35290.29|35290.29|35290.29|35290.29|35290.29|35290.29|0
1650614830000|2022-04-22 08:07:10|35285.98|35285.98|35285.98|35285.98|35285.98|35285.98|35285.98|35285.98|0
1650614840000|2022-04-22 08:07:20|35281.68|35281.68|35285.98|35285.98|35294.6|35294.6|35281.68|35281.68|0
1650614860000|2022-04-22 08:07:40|35290.29|35290.29|35294.6|35294.6|35294.6|35294.6|35290.29|35290.29|0
1650614870000|2022-04-22 08:07:50|35292.82|35292.82|35292.82|35292.82|35292.82|35292.82|35292.82|35292.82|0
1650614890000|2022-04-22 08:08:10|35288.51|35288.51|35288.51|35288.51|35288.51|35288.51|35288.51|35288.51|0
1650614900000|2022-04-22 08:08:20|35284.21|35284.21|35284.21|35284.21|35284.21|35284.21|35284.21|35284.21|0
1650614920000|2022-04-22 08:08:40|35279.9|35279.9|35282.43|35282.43|35284.21|35284.21|35279.9|35279.9|0
1650614960000|2022-04-22 08:09:20|35278.12|35278.12|35272.04|35272.04|35278.12|35278.12|35272.04|35272.04|0
1650614970000|2022-04-22 08:09:30|35267.73|35267.73|35233.28|35233.28|35267.73|35267.73|35233.28|35233.28|0
1650615000000|2022-04-22 08:10:00|35246.2|35246.2|35260.9|35260.9|35260.9|35260.9|35246.2|35246.2|0
1650615010000|2022-04-22 08:10:10|35265.2|35265.2|35265.2|35265.2|35265.2|35265.2|35265.2|35265.2|0
1650615050000|2022-04-22 08:10:50|35260.9|35260.9|35260.9|35260.9|35265.2|35265.2|35260.9|35260.9|0
1650615060000|2022-04-22 08:11:00|35273.82|35273.82|35246.2|35246.2|35273.82|35273.82|35246.2|35246.2|0
1650615070000|2022-04-22 08:11:10|35233.28|35233.28|35222.89|35222.89|35233.28|35233.28|35222.89|35222.89|0
1650615080000|2022-04-22 08:11:20|35231.5|35231.5|35240.12|35240.12|35240.12|35240.12|35231.5|35231.5|0
1650615090000|2022-04-22 08:11:30|35235.81|35235.81|35234.03|35234.03|35235.81|35235.81|35234.03|35234.03|0
1650615100000|2022-04-22 08:11:40|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650615110000|2022-04-22 08:11:50|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|0
1650615130000|2022-04-22 08:12:10|35232.26|35232.26|35236.56|35236.56|35236.56|35236.56|35227.95|35227.95|0
1650615150000|2022-04-22 08:12:30|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650615220000|2022-04-22 08:13:40|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|0
1650615240000|2022-04-22 08:14:00|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|35234.03|0
1650615250000|2022-04-22 08:14:10|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|35229.73|0
1650615270000|2022-04-22 08:14:30|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|0
1650615280000|2022-04-22 08:14:40|35223.64|35223.64|35219.34|35219.34|35223.64|35223.64|35219.34|35219.34|0
1650615290000|2022-04-22 08:14:50|35210.72|35210.72|35219.34|35219.34|35219.34|35219.34|35210.72|35210.72|0
1650615300000|2022-04-22 08:15:00|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|0
1650615310000|2022-04-22 08:15:10|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|35221.87|0
1650615340000|2022-04-22 08:15:40|35213.25|35213.25|35213.25|35213.25|35213.25|35213.25|35213.25|35213.25|0
1650615350000|2022-04-22 08:15:50|35208.95|35208.95|35208.95|35208.95|35208.95|35208.95|35208.95|35208.95|0
1650615360000|2022-04-22 08:16:00|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|0
1650615370000|2022-04-22 08:16:10|35205.39|35205.39|35205.39|35205.39|35205.39|35205.39|35205.39|35205.39|0
1650615400000|2022-04-22 08:16:40|35201.09|35201.09|35214.01|35214.01|35218.31|35218.31|35201.09|35201.09|0
1650615420000|2022-04-22 08:17:00|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|0
1650615440000|2022-04-22 08:17:20|35211.48|35211.48|35215.78|35215.78|35215.78|35215.78|35211.48|35211.48|0
1650615480000|2022-04-22 08:18:00|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|0
1650615500000|2022-04-22 08:18:20|35228.7|35228.7|35228.7|35228.7|35228.7|35228.7|35228.7|35228.7|0
1650615520000|2022-04-22 08:18:40|35224.4|35224.4|35220.09|35220.09|35224.4|35224.4|35220.09|35220.09|0
1650615530000|2022-04-22 08:18:50|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|0
1650615540000|2022-04-22 08:19:00|35222.62|35222.62|35233.01|35233.01|35233.01|35233.01|35222.62|35222.62|0
1650615570000|2022-04-22 08:19:30|35224.4|35224.4|35224.4|35224.4|35224.4|35224.4|35224.4|35224.4|0
1650615580000|2022-04-22 08:19:40|35222.62|35222.62|35216.53|35216.53|35222.62|35222.62|35216.53|35216.53|0
1650615600000|2022-04-22 08:20:00|35220.84|35220.84|35222.62|35222.62|35222.62|35222.62|35220.84|35220.84|0
1650615620000|2022-04-22 08:20:20|35218.31|35218.31|35205.39|35205.39|35218.31|35218.31|35205.39|35205.39|0
1650615650000|2022-04-22 08:20:50|35209.7|35209.7|35201.09|35201.09|35209.7|35209.7|35201.09|35201.09|0
1650615660000|2022-04-22 08:21:00|35205.39|35205.39|35199.31|35199.31|35209.7|35209.7|35195|35195|0
1650615670000|2022-04-22 08:21:10|35195|35195|35195|35195|35195|35195|35190.7|35190.7|0
1650615680000|2022-04-22 08:21:20|35196.78|35196.78|35201.09|35201.09|35201.09|35201.09|35196.78|35196.78|0
1650615690000|2022-04-22 08:21:30|35192.47|35192.47|35192.47|35192.47|35196.78|35196.78|35192.47|35192.47|0
1650615700000|2022-04-22 08:21:40|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|0
1650615760000|2022-04-22 08:22:40|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|0
1650615770000|2022-04-22 08:22:50|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|0
1650615790000|2022-04-22 08:23:10|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|35196.78|0
1650615800000|2022-04-22 08:23:20|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|0
1650615830000|2022-04-22 08:23:50|35192.47|35192.47|35196.78|35196.78|35196.78|35196.78|35192.47|35192.47|0
1650615840000|2022-04-22 08:24:00|35192.47|35192.47|35192.47|35192.47|35192.47|35192.47|35192.47|35192.47|0
1650615850000|2022-04-22 08:24:10|35209.7|35209.7|35205.39|35205.39|35209.7|35209.7|35205.39|35205.39|0
1650615860000|2022-04-22 08:24:20|35209.7|35209.7|35215.78|35215.78|35215.78|35215.78|35209.7|35209.7|0
1650615880000|2022-04-22 08:24:40|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|0
1650615900000|2022-04-22 08:25:00|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|0
1650615930000|2022-04-22 08:25:30|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|35220.09|0
1650615940000|2022-04-22 08:25:40|35221.87|35221.87|35220.09|35220.09|35221.87|35221.87|35220.09|35220.09|0
1650615950000|2022-04-22 08:25:50|35221.87|35221.87|35226.17|35226.17|35226.17|35226.17|35221.87|35221.87|0
1650615990000|2022-04-22 08:26:30|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|35227.95|0
1650616000000|2022-04-22 08:26:40|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|0
1650616020000|2022-04-22 08:27:00|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|35223.64|0
1650616030000|2022-04-22 08:27:10|35227.95|35227.95|35232.26|35232.26|35232.26|35232.26|35227.95|35227.95|0
1650616040000|2022-04-22 08:27:20|35245.18|35245.18|35245.18|35245.18|35245.18|35245.18|35245.18|35245.18|0
1650616060000|2022-04-22 08:27:40|35254.06|35254.06|35251.26|35251.26|35254.06|35254.06|35248.73|35248.73|0
1650616080000|2022-04-22 08:28:00|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650616090000|2022-04-22 08:28:10|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|0
1650616110000|2022-04-22 08:28:30|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|0
1650616120000|2022-04-22 08:28:40|35246.95|35246.95|35255.57|35255.57|35255.57|35255.57|35246.95|35246.95|0
1650616140000|2022-04-22 08:29:00|35251.26|35251.26|35255.57|35255.57|35255.57|35255.57|35251.26|35251.26|0
1650616150000|2022-04-22 08:29:10|35259.87|35259.87|35259.87|35259.87|35259.87|35259.87|35259.87|35259.87|0
1650616180000|2022-04-22 08:29:40|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|35251.26|0
1650616190000|2022-04-22 08:29:50|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|35246.95|0
1650616210000|2022-04-22 08:30:10|35251.26|35251.26|35249.48|35249.48|35251.26|35251.26|35249.48|35249.48|0
1650616230000|2022-04-22 08:30:30|35258.09|35258.09|35261.65|35261.65|35261.65|35261.65|35258.09|35258.09|0
1650616270000|2022-04-22 08:31:10|35270.26|35270.26|35257.34|35257.34|35270.26|35270.26|35257.34|35257.34|0
1650616290000|2022-04-22 08:31:30|35261.65|35261.65|35257.34|35257.34|35261.65|35261.65|35257.34|35257.34|0
1650616350000|2022-04-22 08:32:30|35261.65|35261.65|35253.04|35253.04|35261.65|35261.65|35253.04|35253.04|0
1650616370000|2022-04-22 08:32:50|35261.65|35261.65|35265.96|35265.96|35265.96|35265.96|35261.65|35261.65|0
1650616380000|2022-04-22 08:33:00|35261.65|35261.65|35246.95|35246.95|35261.65|35261.65|35246.95|35246.95|0
1650616390000|2022-04-22 08:33:10|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|0
1650616400000|2022-04-22 08:33:20|35240.87|35240.87|35236.56|35236.56|35240.87|35240.87|35236.56|35236.56|0
1650616410000|2022-04-22 08:33:30|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650616420000|2022-04-22 08:33:40|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|35236.56|0
1650616450000|2022-04-22 08:34:10|35234.79|35234.79|35245.18|35245.18|35245.18|35245.18|35234.79|35234.79|0
1650616480000|2022-04-22 08:34:40|35243.4|35243.4|35243.4|35243.4|35243.4|35243.4|35243.4|35243.4|0
1650616490000|2022-04-22 08:34:50|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|0
1650616500000|2022-04-22 08:35:00|35243.4|35243.4|35234.79|35234.79|35243.4|35243.4|35234.79|35234.79|0
1650616510000|2022-04-22 08:35:10|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650616520000|2022-04-22 08:35:20|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|0
1650616540000|2022-04-22 08:35:40|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|35238.34|0
1650616570000|2022-04-22 08:36:10|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|35242.65|0
1650616610000|2022-04-22 08:36:50|35246.95|35246.95|35245.18|35245.18|35246.95|35246.95|35245.18|35245.18|0
1650616630000|2022-04-22 08:37:10|35236.56|35236.56|35227.95|35227.95|35236.56|35236.56|35227.95|35227.95|0
1650616640000|2022-04-22 08:37:20|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|35232.26|0
1650616650000|2022-04-22 08:37:30|35236.56|35236.56|35234.79|35234.79|35236.56|35236.56|35234.79|35234.79|0
1650616680000|2022-04-22 08:38:00|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|0
1650616700000|2022-04-22 08:38:20|35234.79|35234.79|35234.79|35234.79|35234.79|35234.79|35234.79|35234.79|0
1650616740000|2022-04-22 08:39:00|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|35239.09|0
1650616750000|2022-04-22 08:39:10|35234.79|35234.79|35239.09|35239.09|35239.09|35239.09|35234.79|35234.79|0
1650616770000|2022-04-22 08:39:30|35234.79|35234.79|35226.92|35226.92|35234.79|35234.79|35226.92|35226.92|0
1650616800000|2022-04-22 08:40:00|35231.23|35231.23|35231.23|35231.23|35231.23|35231.23|35231.23|35231.23|0
1650616820000|2022-04-22 08:40:20|35222.62|35222.62|35222.62|35222.62|35222.62|35222.62|35222.62|35222.62|0
1650616840000|2022-04-22 08:40:40|35226.92|35226.92|35226.92|35226.92|35226.92|35226.92|35226.92|35226.92|0
1650616850000|2022-04-22 08:40:50|35222.62|35222.62|35222.62|35222.62|35222.62|35222.62|35218.31|35218.31|0
1650616870000|2022-04-22 08:41:10|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|35218.31|0
1650616890000|2022-04-22 08:41:30|35220.09|35220.09|35224.4|35224.4|35224.4|35224.4|35220.09|35220.09|0
1650616900000|2022-04-22 08:41:40|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|35215.78|0
1650616910000|2022-04-22 08:41:50|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|0
1650616920000|2022-04-22 08:42:00|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|35211.48|0
1650616930000|2022-04-22 08:42:10|35202.86|35202.86|35198.56|35198.56|35202.86|35202.86|35198.56|35198.56|0
1650616980000|2022-04-22 08:43:00|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|0
1650617030000|2022-04-22 08:43:50|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|35207.17|0
1650617040000|2022-04-22 08:44:00|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|35202.86|0
1650617070000|2022-04-22 08:44:30|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|35198.56|0
1650617130000|2022-04-22 08:45:30|35196.78|35196.78|35205.39|35205.39|35209.7|35209.7|35196.78|35196.78|0
1650617160000|2022-04-22 08:46:00|35196.78|35196.78|35201.09|35201.09|35201.09|35201.09|35196.78|35196.78|0
1650617230000|2022-04-22 08:47:10|35209.7|35209.7|35205.39|35205.39|35209.7|35209.7|35196.78|35196.78|0
1650617260000|2022-04-22 08:47:40|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|35209.7|0
1650617270000|2022-04-22 08:47:50|35205.39|35205.39|35209.7|35209.7|35209.7|35209.7|35205.39|35205.39|0
1650617290000|2022-04-22 08:48:10|35201.09|35201.09|35192.47|35192.47|35201.09|35201.09|35192.47|35192.47|0
1650617300000|2022-04-22 08:48:20|35201.09|35201.09|35196.78|35196.78|35201.09|35201.09|35196.78|35196.78|0
1650617320000|2022-04-22 08:48:40|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|35201.09|0
1650617340000|2022-04-22 08:49:00|35196.78|35196.78|35188.17|35188.17|35196.78|35196.78|35188.17|35188.17|0
1650617350000|2022-04-22 08:49:10|35192.47|35192.47|35188.17|35188.17|35192.47|35192.47|35188.17|35188.17|0
1650617360000|2022-04-22 08:49:20|35183.86|35183.86|35183.86|35183.86|35183.86|35183.86|35183.86|35183.86|0
1650617410000|2022-04-22 08:50:10|35188.17|35188.17|35192.47|35192.47|35192.47|35192.47|35188.17|35188.17|0
1650617430000|2022-04-22 08:50:30|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|35188.17|0
1650617440000|2022-04-22 08:50:40|35179.55|35179.55|35188.17|35188.17|35188.17|35188.17|35175.25|35175.25|0
1650617550000|2022-04-22 08:52:30|35166.63|35166.63|35166.63|35166.63|35166.63|35166.63|35166.63|35166.63|0
1650617570000|2022-04-22 08:52:50|35170.94|35170.94|35156.24|35156.24|35175.25|35175.25|35156.24|35156.24|0
1650617580000|2022-04-22 08:53:00|35154.47|35154.47|35152.69|35152.69|35154.47|35154.47|35152.69|35152.69|0
1650617590000|2022-04-22 08:53:10|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|0
1650617610000|2022-04-22 08:53:30|35139.77|35139.77|35139.77|35139.77|35139.77|35139.77|35139.77|35139.77|0
1650617620000|2022-04-22 08:53:40|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|0
1650617650000|2022-04-22 08:54:10|35157|35157|35152.69|35152.69|35157|35157|35152.69|35152.69|0
1650617660000|2022-04-22 08:54:20|35157|35157|35163.83|35163.83|35167.39|35167.39|35157|35157|0
1650617670000|2022-04-22 08:54:30|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|0
1650617700000|2022-04-22 08:55:00|35159.52|35159.52|35169.92|35169.92|35169.92|35169.92|35159.52|35159.52|0
1650617710000|2022-04-22 08:55:10|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|35171.69|0
1650617760000|2022-04-22 08:56:00|35180.31|35180.31|35178.53|35178.53|35180.31|35180.31|35178.53|35178.53|0
1650617820000|2022-04-22 08:57:00|35182.83|35182.83|35182.83|35182.83|35182.83|35182.83|35182.83|35182.83|0
1650617870000|2022-04-22 08:57:50|35174.22|35174.22|35169.92|35169.92|35174.22|35174.22|35169.92|35169.92|0
1650617910000|2022-04-22 08:58:30|35174.22|35174.22|35178.53|35178.53|35178.53|35178.53|35174.22|35174.22|0
1650617920000|2022-04-22 08:58:40|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|0
1650617950000|2022-04-22 08:59:10|35169.92|35169.92|35161.3|35161.3|35169.92|35169.92|35161.3|35161.3|0
1650617960000|2022-04-22 08:59:20|35165.61|35165.61|35165.61|35165.61|35165.61|35165.61|35165.61|35165.61|0
1650617970000|2022-04-22 08:59:30|35157|35157|35157|35157|35157|35157|35157|35157|0
1650617980000|2022-04-22 08:59:40|35158.77|35158.77|35154.47|35154.47|35158.77|35158.77|35154.47|35154.47|0
1650618000000|2022-04-22 09:00:00|35152.69|35152.69|35152.69|35152.69|35152.69|35152.69|35152.69|35152.69|0
1650618040000|2022-04-22 09:00:40|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|0
1650618060000|2022-04-22 09:01:00|35150.16|35150.16|35154.47|35154.47|35154.47|35154.47|35150.16|35150.16|0
1650618070000|2022-04-22 09:01:10|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|0
1650618080000|2022-04-22 09:01:20|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|35154.47|0
1650618110000|2022-04-22 09:01:50|35152.69|35152.69|35148.38|35148.38|35152.69|35152.69|35148.38|35148.38|0
1650618140000|2022-04-22 09:02:20|35144.08|35144.08|35139.77|35139.77|35144.08|35144.08|35139.77|35139.77|0
1650618160000|2022-04-22 09:02:40|35135.46|35135.46|35135.46|35135.46|35135.46|35135.46|35131.16|35131.16|0
1650618190000|2022-04-22 09:03:10|35139.77|35139.77|35139.77|35139.77|35144.08|35144.08|35139.77|35139.77|0
1650618200000|2022-04-22 09:03:20|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|35148.38|0
1650618210000|2022-04-22 09:03:30|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|35144.08|0
1650618220000|2022-04-22 09:03:40|35152.69|35152.69|35169.92|35169.92|35169.92|35169.92|35152.69|35152.69|0
1650618230000|2022-04-22 09:03:50|35187.14|35187.14|35188.92|35188.92|35188.92|35188.92|35184.61|35184.61|0
1650618240000|2022-04-22 09:04:00|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|35193.22|0
1650618250000|2022-04-22 09:04:10|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|0
1650618270000|2022-04-22 09:04:30|35180.31|35180.31|35171.69|35171.69|35180.31|35180.31|35171.69|35171.69|0
1650618290000|2022-04-22 09:04:50|35176|35176|35176|35176|35176|35176|35176|35176|0
1650618320000|2022-04-22 09:05:20|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|0
1650618350000|2022-04-22 09:05:50|35178.53|35178.53|35174.22|35174.22|35178.53|35178.53|35174.22|35174.22|0
1650618360000|2022-04-22 09:06:00|35169.92|35169.92|35171.69|35171.69|35171.69|35171.69|35169.92|35169.92|0
1650618370000|2022-04-22 09:06:10|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|35184.61|0
1650618390000|2022-04-22 09:06:30|35188.92|35188.92|35184.61|35184.61|35188.92|35188.92|35184.61|35184.61|0
1650618410000|2022-04-22 09:06:50|35182.83|35182.83|35169.92|35169.92|35182.83|35182.83|35169.92|35169.92|0
1650618430000|2022-04-22 09:07:10|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|35174.22|0
1650618450000|2022-04-22 09:07:30|35169.92|35169.92|35163.83|35163.83|35169.92|35169.92|35163.83|35163.83|0
1650618460000|2022-04-22 09:07:40|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|0
1650618470000|2022-04-22 09:07:50|35163.83|35163.83|35172.44|35172.44|35172.44|35172.44|35163.83|35163.83|0
1650618500000|2022-04-22 09:08:20|35163.83|35163.83|35163.83|35163.83|35163.83|35163.83|35163.83|35163.83|0
1650618510000|2022-04-22 09:08:30|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|0
1650618530000|2022-04-22 09:08:50|35150.91|35150.91|35159.52|35159.52|35159.52|35159.52|35150.91|35150.91|0
1650618540000|2022-04-22 09:09:00|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|0
1650618590000|2022-04-22 09:09:50|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|35159.52|0
1650618600000|2022-04-22 09:10:00|35150.91|35150.91|35150.91|35150.91|35150.91|35150.91|35150.91|35150.91|0
1650618610000|2022-04-22 09:10:10|35146.61|35146.61|35146.61|35146.61|35146.61|35146.61|35146.61|35146.61|0
1650618650000|2022-04-22 09:10:50|35150.91|35150.91|35142.3|35142.3|35150.91|35150.91|35142.3|35142.3|0
1650618660000|2022-04-22 09:11:00|35137.99|35137.99|35125.83|35125.83|35137.99|35137.99|35125.83|35125.83|0
1650618670000|2022-04-22 09:11:10|35130.13|35130.13|35125.83|35125.83|35130.13|35130.13|35125.83|35125.83|0
1650618730000|2022-04-22 09:12:10|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|0
1650618740000|2022-04-22 09:12:20|35123.3|35123.3|35125.83|35125.83|35127.6|35127.6|35123.3|35123.3|0
1650618770000|2022-04-22 09:12:50|35121.52|35121.52|35125.83|35125.83|35125.83|35125.83|35121.52|35121.52|0
1650618780000|2022-04-22 09:13:00|35130.13|35130.13|35130.13|35130.13|35130.13|35130.13|35130.13|35130.13|0
1650618800000|2022-04-22 09:13:20|35134.44|35134.44|35130.13|35130.13|35134.44|35134.44|35130.13|35130.13|0
1650618820000|2022-04-22 09:13:40|35138.74|35138.74|35134.44|35134.44|35138.74|35138.74|35134.44|35134.44|0
1650618830000|2022-04-22 09:13:50|35125.83|35125.83|35117.21|35117.21|35125.83|35125.83|35117.21|35117.21|0
1650618840000|2022-04-22 09:14:00|35121.52|35121.52|35125.83|35125.83|35125.83|35125.83|35121.52|35121.52|0
1650618860000|2022-04-22 09:14:20|35117.21|35117.21|35117.21|35117.21|35117.21|35117.21|35117.21|35117.21|0
1650618870000|2022-04-22 09:14:30|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|35121.52|0
1650618940000|2022-04-22 09:15:40|35112.91|35112.91|35108.6|35108.6|35112.91|35112.91|35108.6|35108.6|0
1650618950000|2022-04-22 09:15:50|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|0
1650619010000|2022-04-22 09:16:50|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650619020000|2022-04-22 09:17:00|35104.29|35104.29|35087.07|35087.07|35104.29|35104.29|35087.07|35087.07|0
1650619030000|2022-04-22 09:17:10|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650619040000|2022-04-22 09:17:20|35091.37|35091.37|35091.37|35091.37|35095.68|35095.68|35091.37|35091.37|0
1650619050000|2022-04-22 09:17:30|35089.6|35089.6|35089.6|35089.6|35093.9|35093.9|35089.6|35089.6|0
1650619060000|2022-04-22 09:17:40|35098.21|35098.21|35096.43|35096.43|35098.21|35098.21|35096.43|35096.43|0
1650619070000|2022-04-22 09:17:50|35100.74|35100.74|35096.43|35096.43|35100.74|35100.74|35096.43|35096.43|0
1650619080000|2022-04-22 09:18:00|35100.74|35100.74|35103.27|35103.27|35107.57|35107.57|35098.96|35098.96|0
1650619100000|2022-04-22 09:18:20|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|0
1650619120000|2022-04-22 09:18:40|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|0
1650619140000|2022-04-22 09:19:00|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|35094.65|0
1650619150000|2022-04-22 09:19:10|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|0
1650619190000|2022-04-22 09:19:50|35088.57|35088.57|35088.57|35088.57|35088.57|35088.57|35088.57|35088.57|0
1650619210000|2022-04-22 09:20:10|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|0
1650619240000|2022-04-22 09:20:40|35091.1|35091.1|35091.1|35091.1|35095.41|35095.41|35091.1|35091.1|0
1650619250000|2022-04-22 09:20:50|35099.71|35099.71|35095.41|35095.41|35099.71|35099.71|35095.41|35095.41|0
1650619300000|2022-04-22 09:21:40|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|0
1650619320000|2022-04-22 09:22:00|35092.88|35092.88|35101.49|35101.49|35101.49|35101.49|35092.88|35092.88|0
1650619330000|2022-04-22 09:22:10|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|0
1650619370000|2022-04-22 09:22:50|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|0
1650619380000|2022-04-22 09:23:00|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|0
1650619390000|2022-04-22 09:23:10|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|0
1650619400000|2022-04-22 09:23:20|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|0
1650619410000|2022-04-22 09:23:30|35105.8|35105.8|35110.1|35110.1|35110.1|35110.1|35105.8|35105.8|0
1650619450000|2022-04-22 09:24:10|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|35105.8|0
1650619460000|2022-04-22 09:24:20|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|35110.1|0
1650619500000|2022-04-22 09:25:00|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|0
1650619510000|2022-04-22 09:25:10|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|0
1650619600000|2022-04-22 09:26:40|35117.96|35117.96|35113.66|35113.66|35117.96|35117.96|35113.66|35113.66|0
1650619650000|2022-04-22 09:27:30|35122.27|35122.27|35130.88|35130.88|35130.88|35130.88|35122.27|35122.27|0
1650619660000|2022-04-22 09:27:40|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|0
1650619670000|2022-04-22 09:27:50|35136.97|35136.97|35143.05|35143.05|35143.05|35143.05|35136.97|35136.97|0
1650619680000|2022-04-22 09:28:00|35140.52|35140.52|35136.22|35136.22|35140.52|35140.52|35136.22|35136.22|0
1650619690000|2022-04-22 09:28:10|35140.52|35140.52|35140.52|35140.52|35140.52|35140.52|35140.52|35140.52|0
1650619700000|2022-04-22 09:28:20|35136.22|35136.22|35136.22|35136.22|35136.22|35136.22|35136.22|35136.22|0
1650619730000|2022-04-22 09:28:50|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|0
1650619750000|2022-04-22 09:29:10|35149.13|35149.13|35159.52|35159.52|35159.52|35159.52|35149.13|35149.13|0
1650619770000|2022-04-22 09:29:30|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|35155.22|0
1650619780000|2022-04-22 09:29:40|35153.44|35153.44|35151.66|35151.66|35153.44|35153.44|35151.66|35151.66|0
1650619790000|2022-04-22 09:29:50|35153.44|35153.44|35151.66|35151.66|35153.44|35153.44|35151.66|35151.66|0
1650619800000|2022-04-22 09:30:00|35149.89|35149.89|35145.58|35145.58|35149.89|35149.89|35145.58|35145.58|0
1650619810000|2022-04-22 09:30:10|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|0
1650619820000|2022-04-22 09:30:20|35151.66|35151.66|35160.28|35160.28|35160.28|35160.28|35151.66|35151.66|0
1650619830000|2022-04-22 09:30:30|35158.5|35158.5|35158.5|35158.5|35160.28|35160.28|35158.5|35158.5|0
1650619840000|2022-04-22 09:30:40|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|0
1650619850000|2022-04-22 09:30:50|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|0
1650619870000|2022-04-22 09:31:10|35145.58|35145.58|35143.8|35143.8|35145.58|35145.58|35143.8|35143.8|0
1650619890000|2022-04-22 09:31:30|35140.25|35140.25|35140.25|35140.25|35140.25|35140.25|35140.25|35140.25|0
1650619900000|2022-04-22 09:31:40|35144.56|35144.56|35144.56|35144.56|35144.56|35144.56|35144.56|35144.56|0
1650619910000|2022-04-22 09:31:50|35140.25|35140.25|35131.64|35131.64|35140.25|35140.25|35131.64|35131.64|0
1650619920000|2022-04-22 09:32:00|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|0
1650619930000|2022-04-22 09:32:10|35123.02|35123.02|35127.33|35127.33|35127.33|35127.33|35123.02|35123.02|0
1650619960000|2022-04-22 09:32:40|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|0
1650619970000|2022-04-22 09:32:50|35127.33|35127.33|35131.64|35131.64|35131.64|35131.64|35127.33|35127.33|0
1650620010000|2022-04-22 09:33:30|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|35127.33|0
1650620030000|2022-04-22 09:33:50|35140.25|35140.25|35142.03|35142.03|35142.03|35142.03|35140.25|35140.25|0
1650620050000|2022-04-22 09:34:10|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|0
1650620080000|2022-04-22 09:34:40|35129.11|35129.11|35127.33|35127.33|35129.11|35129.11|35127.33|35127.33|0
1650620120000|2022-04-22 09:35:20|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|0
1650620130000|2022-04-22 09:35:30|35114.41|35114.41|35114.41|35114.41|35114.41|35114.41|35114.41|35114.41|0
1650620150000|2022-04-22 09:35:50|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|35118.72|0
1650620160000|2022-04-22 09:36:00|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|35123.02|0
1650620180000|2022-04-22 09:36:20|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|0
1650620220000|2022-04-22 09:37:00|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|0
1650620230000|2022-04-22 09:37:10|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|0
1650620240000|2022-04-22 09:37:20|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|0
1650620260000|2022-04-22 09:37:40|35124.8|35124.8|35129.11|35129.11|35129.11|35129.11|35124.8|35124.8|0
1650620270000|2022-04-22 09:37:50|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|35124.8|0
1650620340000|2022-04-22 09:39:00|35129.11|35129.11|35135.19|35135.19|35135.19|35135.19|35129.11|35129.11|0
1650620400000|2022-04-22 09:40:00|35143.8|35143.8|35142.03|35142.03|35143.8|35143.8|35142.03|35142.03|0
1650620410000|2022-04-22 09:40:10|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|0
1650620420000|2022-04-22 09:40:20|35129.11|35129.11|35137.72|35137.72|35137.72|35137.72|35129.11|35129.11|0
1650620430000|2022-04-22 09:40:30|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|0
1650620470000|2022-04-22 09:41:10|35137.72|35137.72|35133.41|35133.41|35142.03|35142.03|35133.41|35133.41|0
1650620500000|2022-04-22 09:41:40|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|35137.72|0
1650620530000|2022-04-22 09:42:10|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|35133.41|0
1650620540000|2022-04-22 09:42:20|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|0
1650620550000|2022-04-22 09:42:30|35130.88|35130.88|35130.88|35130.88|35130.88|35130.88|35130.88|35130.88|0
1650620590000|2022-04-22 09:43:10|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|0
1650620610000|2022-04-22 09:43:30|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|0
1650620650000|2022-04-22 09:44:10|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|35135.19|0
1650620670000|2022-04-22 09:44:30|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|35139.5|0
1650620680000|2022-04-22 09:44:40|35135.19|35135.19|35136.97|35136.97|35136.97|35136.97|35135.19|35135.19|0
1650620710000|2022-04-22 09:45:10|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|0
1650620730000|2022-04-22 09:45:30|35136.97|35136.97|35143.05|35143.05|35143.05|35143.05|35136.97|35136.97|0
1650620750000|2022-04-22 09:45:50|35147.36|35147.36|35147.36|35147.36|35147.36|35147.36|35147.36|35147.36|0
1650620770000|2022-04-22 09:46:10|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|0
1650620790000|2022-04-22 09:46:30|35141.27|35141.27|35124.8|35124.8|35141.27|35141.27|35124.8|35124.8|0
1650620810000|2022-04-22 09:46:50|35120.49|35120.49|35120.49|35120.49|35120.49|35120.49|35120.49|35120.49|0
1650620830000|2022-04-22 09:47:10|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|35129.11|0
1650620840000|2022-04-22 09:47:20|35133.41|35133.41|35129.11|35129.11|35133.41|35133.41|35129.11|35129.11|0
1650620900000|2022-04-22 09:48:20|35124.8|35124.8|35126.58|35126.58|35126.58|35126.58|35124.8|35124.8|0
1650620910000|2022-04-22 09:48:30|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|0
1650620990000|2022-04-22 09:49:50|35117.96|35117.96|35103.27|35103.27|35117.96|35117.96|35094.65|35094.65|0
1650621000000|2022-04-22 09:50:00|35098.96|35098.96|35094.65|35094.65|35098.96|35098.96|35094.65|35094.65|0
1650621070000|2022-04-22 09:51:10|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|35090.35|0
1650621090000|2022-04-22 09:51:30|35086.04|35086.04|35090.35|35090.35|35090.35|35090.35|35086.04|35086.04|0
1650621110000|2022-04-22 09:51:50|35086.04|35086.04|35086.04|35086.04|35086.04|35086.04|35086.04|35086.04|0
1650621120000|2022-04-22 09:52:00|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|0
1650621130000|2022-04-22 09:52:10|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|0
1650621140000|2022-04-22 09:52:20|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|0
1650621150000|2022-04-22 09:52:30|35088.57|35088.57|35090.35|35090.35|35090.35|35090.35|35088.57|35088.57|0
1650621180000|2022-04-22 09:53:00|35086.04|35086.04|35090.35|35090.35|35090.35|35090.35|35086.04|35086.04|0
1650621190000|2022-04-22 09:53:10|35094.65|35094.65|35090.35|35090.35|35094.65|35094.65|35090.35|35090.35|0
1650621220000|2022-04-22 09:53:40|35086.04|35086.04|35090.35|35090.35|35090.35|35090.35|35086.04|35086.04|0
1650621260000|2022-04-22 09:54:20|35086.04|35086.04|35094.65|35094.65|35094.65|35094.65|35086.04|35086.04|0
1650621270000|2022-04-22 09:54:30|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|35098.96|0
1650621330000|2022-04-22 09:55:30|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|0
1650621370000|2022-04-22 09:56:10|35105.8|35105.8|35101.49|35101.49|35105.8|35105.8|35101.49|35101.49|0
1650621390000|2022-04-22 09:56:30|35095.41|35095.41|35095.41|35095.41|35099.71|35099.71|35095.41|35095.41|0
1650621420000|2022-04-22 09:57:00|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|0
1650621430000|2022-04-22 09:57:10|35086.79|35086.79|35080.71|35080.71|35086.79|35086.79|35080.71|35080.71|0
1650621450000|2022-04-22 09:57:30|35085.02|35085.02|35085.02|35085.02|35085.02|35085.02|35085.02|35085.02|0
1650621460000|2022-04-22 09:57:40|35078.93|35078.93|35083.24|35083.24|35083.24|35083.24|35078.93|35078.93|0
1650621470000|2022-04-22 09:57:50|35087.55|35087.55|35093.63|35093.63|35093.63|35093.63|35087.55|35087.55|0
1650621480000|2022-04-22 09:58:00|35095.41|35095.41|35095.41|35095.41|35095.41|35095.41|35095.41|35095.41|0
1650621510000|2022-04-22 09:58:30|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|35091.1|0
1650621530000|2022-04-22 09:58:50|35082.49|35082.49|35085.02|35085.02|35085.02|35085.02|35080.71|35080.71|0
1650621560000|2022-04-22 09:59:20|35080.71|35080.71|35085.02|35085.02|35085.02|35085.02|35080.71|35080.71|0
1650621570000|2022-04-22 09:59:30|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|35086.79|0
1650621580000|2022-04-22 09:59:40|35082.49|35082.49|35082.49|35082.49|35082.49|35082.49|35082.49|35082.49|0
1650621620000|2022-04-22 10:00:20|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|35084.26|0
1650621630000|2022-04-22 10:00:30|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|35092.88|0
1650621690000|2022-04-22 10:01:30|35097.18|35097.18|35101.49|35101.49|35101.49|35101.49|35097.18|35097.18|0
1650621720000|2022-04-22 10:02:00|35097.18|35097.18|35101.49|35101.49|35101.49|35101.49|35097.18|35097.18|0
1650621730000|2022-04-22 10:02:10|35103.27|35103.27|35111.88|35111.88|35111.88|35111.88|35103.27|35103.27|0
1650621740000|2022-04-22 10:02:20|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|35107.57|0
1650621790000|2022-04-22 10:03:10|35109.35|35109.35|35122.27|35122.27|35122.27|35122.27|35109.35|35109.35|0
1650621820000|2022-04-22 10:03:40|35126.58|35126.58|35130.88|35130.88|35130.88|35130.88|35126.58|35126.58|0
1650621860000|2022-04-22 10:04:20|35135.19|35135.19|35139.5|35139.5|35139.5|35139.5|35135.19|35135.19|0
1650621870000|2022-04-22 10:04:30|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|0
1650621880000|2022-04-22 10:04:40|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|35149.89|0
1650621890000|2022-04-22 10:04:50|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|35145.58|0
1650621900000|2022-04-22 10:05:00|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35136.97|35136.97|0
1650621960000|2022-04-22 10:06:00|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|0
1650622010000|2022-04-22 10:06:50|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|35141.27|0
1650622050000|2022-04-22 10:07:30|35143.05|35143.05|35143.05|35143.05|35143.05|35143.05|35143.05|35143.05|0
1650622060000|2022-04-22 10:07:40|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|35138.74|0
1650622080000|2022-04-22 10:08:00|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|35136.97|0
1650622110000|2022-04-22 10:08:30|35132.66|35132.66|35132.66|35132.66|35132.66|35132.66|35132.66|35132.66|0
1650622140000|2022-04-22 10:09:00|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|0
1650622150000|2022-04-22 10:09:10|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|0
1650622210000|2022-04-22 10:10:10|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|0
1650622270000|2022-04-22 10:11:10|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|0
1650622310000|2022-04-22 10:11:50|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|0
1650622340000|2022-04-22 10:12:20|35119.74|35119.74|35124.05|35124.05|35124.05|35124.05|35119.74|35119.74|0
1650622350000|2022-04-22 10:12:30|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|35122.27|0
1650622430000|2022-04-22 10:13:50|35117.96|35117.96|35117.96|35117.96|35117.96|35117.96|35117.96|35117.96|0
1650622470000|2022-04-22 10:14:30|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|35119.74|0
1650622480000|2022-04-22 10:14:40|35124.05|35124.05|35124.05|35124.05|35128.35|35128.35|35124.05|35124.05|0
1650622570000|2022-04-22 10:16:10|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|0
1650622580000|2022-04-22 10:16:20|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|35139.02|0
1650622590000|2022-04-22 10:16:30|35134.71|35134.71|35134.71|35134.71|35134.71|35134.71|35134.71|35134.71|0
1650622610000|2022-04-22 10:16:50|35136.49|35136.49|35136.49|35136.49|35136.49|35136.49|35136.49|35136.49|0
1650622630000|2022-04-22 10:17:10|35140.79|35140.79|35145.1|35145.1|35145.1|35145.1|35140.79|35140.79|0
1650622710000|2022-04-22 10:18:30|35143.32|35143.32|35136.22|35136.22|35143.32|35143.32|35136.22|35136.22|0
1650622740000|2022-04-22 10:19:00|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|35144.83|0
1650622750000|2022-04-22 10:19:10|35153.44|35153.44|35153.44|35153.44|35153.44|35153.44|35153.44|35153.44|0
1650622760000|2022-04-22 10:19:20|35157.75|35157.75|35157.75|35157.75|35157.75|35157.75|35157.75|35157.75|0
1650622780000|2022-04-22 10:19:40|35153.44|35153.44|35163.08|35163.08|35163.08|35163.08|35153.44|35153.44|0
1650622890000|2022-04-22 10:21:30|35171.69|35171.69|35163.08|35163.08|35171.69|35171.69|35163.08|35163.08|0
1650622950000|2022-04-22 10:22:30|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|35158.77|0
1650623050000|2022-04-22 10:24:10|35167.39|35167.39|35163.08|35163.08|35167.39|35167.39|35163.08|35163.08|0
1650623060000|2022-04-22 10:24:20|35166.63|35166.63|35170.19|35170.19|35170.19|35170.19|35166.63|35166.63|0
1650623080000|2022-04-22 10:24:40|35174.49|35174.49|35170.19|35170.19|35174.49|35174.49|35170.19|35170.19|0
1650623090000|2022-04-22 10:24:50|35165.88|35165.88|35165.88|35165.88|35165.88|35165.88|35165.88|35165.88|0
1650623100000|2022-04-22 10:25:00|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|0
1650623110000|2022-04-22 10:25:10|35155.49|35155.49|35155.49|35155.49|35155.49|35155.49|35155.49|35155.49|0
1650623120000|2022-04-22 10:25:20|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|35159.8|0
1650623150000|2022-04-22 10:25:50|35156.24|35156.24|35144.08|35144.08|35156.24|35156.24|35144.08|35144.08|0
1650623160000|2022-04-22 10:26:00|35140.52|35140.52|35140.52|35140.52|35140.52|35140.52|35138.74|35138.74|0
1650623170000|2022-04-22 10:26:10|35136.22|35136.22|35136.22|35136.22|35140.52|35140.52|35136.22|35136.22|0
1650623180000|2022-04-22 10:26:20|35128.35|35128.35|35124.05|35124.05|35128.35|35128.35|35124.05|35124.05|0
1650623190000|2022-04-22 10:26:30|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|35128.35|0
1650623210000|2022-04-22 10:26:50|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|35124.05|0
1650623260000|2022-04-22 10:27:40|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|35115.44|0
1650623320000|2022-04-22 10:28:40|35119.74|35119.74|35130.13|35130.13|35130.13|35130.13|35119.74|35119.74|0
1650623350000|2022-04-22 10:29:10|35131.91|35131.91|35131.91|35131.91|35131.91|35131.91|35131.91|35131.91|0
1650623370000|2022-04-22 10:29:30|35127.6|35127.6|35123.3|35123.3|35127.6|35127.6|35123.3|35123.3|0
1650623380000|2022-04-22 10:29:40|35114.68|35114.68|35114.68|35114.68|35114.68|35114.68|35114.68|35114.68|0
1650623390000|2022-04-22 10:29:50|35118.99|35118.99|35118.99|35118.99|35118.99|35118.99|35118.99|35118.99|0
1650623400000|2022-04-22 10:30:00|35123.3|35123.3|35118.99|35118.99|35123.3|35123.3|35118.99|35118.99|0
1650623440000|2022-04-22 10:30:40|35114.68|35114.68|35110.38|35110.38|35114.68|35114.68|35110.38|35110.38|0
1650623450000|2022-04-22 10:30:50|35123.3|35123.3|35123.3|35123.3|35123.3|35123.3|35123.3|35123.3|0
1650623470000|2022-04-22 10:31:10|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|35110.38|0
1650623510000|2022-04-22 10:31:50|35106.82|35106.82|35111.13|35111.13|35111.13|35111.13|35106.82|35106.82|0
1650623520000|2022-04-22 10:32:00|35106.82|35106.82|35102.52|35102.52|35106.82|35106.82|35102.52|35102.52|0
1650623530000|2022-04-22 10:32:10|35106.82|35106.82|35092.88|35092.88|35106.82|35106.82|35091.1|35091.1|0
1650623540000|2022-04-22 10:32:20|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|35097.18|0
1650623570000|2022-04-22 10:32:50|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|35101.49|0
1650623580000|2022-04-22 10:33:00|35105.04|35105.04|35106.82|35106.82|35106.82|35106.82|35103.27|35103.27|0
1650623590000|2022-04-22 10:33:10|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|0
1650623650000|2022-04-22 10:34:10|35124.05|35124.05|35119.74|35119.74|35124.05|35124.05|35119.74|35119.74|0
1650623680000|2022-04-22 10:34:40|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|35111.13|0
1650623690000|2022-04-22 10:34:50|35106.82|35106.82|35107.57|35107.57|35107.57|35107.57|35103.27|35103.27|0
1650623710000|2022-04-22 10:35:10|35103.27|35103.27|35103.27|35103.27|35103.27|35103.27|35103.27|35103.27|0
1650623770000|2022-04-22 10:36:10|35106.82|35106.82|35098.21|35098.21|35106.82|35106.82|35098.21|35098.21|0
1650623800000|2022-04-22 10:36:40|35093.9|35093.9|35098.21|35098.21|35098.21|35098.21|35093.9|35093.9|0
1650623810000|2022-04-22 10:36:50|35093.9|35093.9|35089.6|35089.6|35093.9|35093.9|35089.6|35089.6|0
1650623840000|2022-04-22 10:37:20|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|0
1650623890000|2022-04-22 10:38:10|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|0
1650623920000|2022-04-22 10:38:40|35101.76|35101.76|35097.46|35097.46|35101.76|35101.76|35093.15|35093.15|0
1650623950000|2022-04-22 10:39:10|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|35093.15|0
1650623960000|2022-04-22 10:39:20|35097.46|35097.46|35101.76|35101.76|35101.76|35101.76|35097.46|35097.46|0
1650623980000|2022-04-22 10:39:40|35093.15|35093.15|35093.15|35093.15|35097.46|35097.46|35093.15|35093.15|0
1650624010000|2022-04-22 10:40:10|35097.46|35097.46|35097.46|35097.46|35097.46|35097.46|35097.46|35097.46|0
1650624030000|2022-04-22 10:40:30|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650624040000|2022-04-22 10:40:40|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|0
1650624050000|2022-04-22 10:40:50|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35091.37|35091.37|0
1650624100000|2022-04-22 10:41:40|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|0
1650624170000|2022-04-22 10:42:50|35104.29|35104.29|35108.6|35108.6|35108.6|35108.6|35104.29|35104.29|0
1650624230000|2022-04-22 10:43:50|35104.29|35104.29|35104.29|35104.29|35104.29|35104.29|35104.29|35104.29|0
1650624240000|2022-04-22 10:44:00|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|0
1650624290000|2022-04-22 10:44:50|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650624300000|2022-04-22 10:45:00|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|0
1650624310000|2022-04-22 10:45:10|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650624320000|2022-04-22 10:45:20|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|35091.37|0
1650624420000|2022-04-22 10:47:00|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35091.37|35091.37|0
1650624430000|2022-04-22 10:47:10|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|35099.99|0
1650624470000|2022-04-22 10:47:50|35095.68|35095.68|35091.37|35091.37|35095.68|35095.68|35091.37|35091.37|0
1650624520000|2022-04-22 10:48:40|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|35095.68|0
1650624530000|2022-04-22 10:48:50|35099.99|35099.99|35095.68|35095.68|35099.99|35099.99|35095.68|35095.68|0
1650624550000|2022-04-22 10:49:10|35091.37|35091.37|35089.6|35089.6|35091.37|35091.37|35089.6|35089.6|0
1650624590000|2022-04-22 10:49:50|35098.21|35098.21|35093.9|35093.9|35098.21|35098.21|35093.9|35093.9|0
1650624600000|2022-04-22 10:50:00|35089.6|35089.6|35089.6|35089.6|35089.6|35089.6|35089.6|35089.6|0
1650624650000|2022-04-22 10:50:50|35076.68|35076.68|35072.37|35072.37|35076.68|35076.68|35072.37|35072.37|0
1650624690000|2022-04-22 10:51:30|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|0
1650624720000|2022-04-22 10:52:00|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|35073.12|0
1650624750000|2022-04-22 10:52:30|35064.51|35064.51|35064.51|35064.51|35064.51|35064.51|35064.51|35064.51|0
1650624790000|2022-04-22 10:53:10|35068.82|35068.82|35068.06|35068.06|35068.82|35068.82|35064.51|35064.51|0
1650624800000|2022-04-22 10:53:20|35072.37|35072.37|35072.37|35072.37|35072.37|35072.37|35072.37|35072.37|0
1650624820000|2022-04-22 10:53:40|35076.68|35076.68|35080.98|35080.98|35080.98|35080.98|35076.68|35076.68|0
1650624920000|2022-04-22 10:55:20|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|35076.68|0
1650624930000|2022-04-22 10:55:30|35072.37|35072.37|35068.06|35068.06|35072.37|35072.37|35068.06|35068.06|0
1650624950000|2022-04-22 10:55:50|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|35063.76|0
1650624960000|2022-04-22 10:56:00|35059.45|35059.45|35059.45|35059.45|35059.45|35059.45|35059.45|35059.45|0
1650625010000|2022-04-22 10:56:50|35055.14|35055.14|35047.28|35047.28|35055.14|35055.14|35047.28|35047.28|0
1650625020000|2022-04-22 10:57:00|35051.59|35051.59|35053.37|35053.37|35053.37|35053.37|35051.59|35051.59|0
1650625030000|2022-04-22 10:57:10|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|0
1650625050000|2022-04-22 10:57:30|35066.29|35066.29|35066.29|35066.29|35066.29|35066.29|35066.29|35066.29|0
1650625080000|2022-04-22 10:58:00|35069.84|35069.84|35065.53|35065.53|35069.84|35069.84|35065.53|35065.53|0
1650625100000|2022-04-22 10:58:20|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|0
1650625130000|2022-04-22 10:58:50|35065.53|35065.53|35065.53|35065.53|35065.53|35065.53|35065.53|35065.53|0
1650625140000|2022-04-22 10:59:00|35069.84|35069.84|35065.53|35065.53|35074.15|35074.15|35065.53|35065.53|0
1650625150000|2022-04-22 10:59:10|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|0
1650625180000|2022-04-22 10:59:40|35069.84|35069.84|35065.53|35065.53|35069.84|35069.84|35065.53|35065.53|0
1650625190000|2022-04-22 10:59:50|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|35061.23|0
1650625200000|2022-04-22 11:00:00|35056.92|35056.92|35053.37|35053.37|35056.92|35056.92|35053.37|35053.37|0
1650625210000|2022-04-22 11:00:10|35049.06|35049.06|35049.06|35049.06|35049.06|35049.06|35049.06|35049.06|0
1650625230000|2022-04-22 11:00:30|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|35057.67|0
1650625240000|2022-04-22 11:00:40|35059.45|35059.45|35055.14|35055.14|35059.45|35059.45|35055.14|35055.14|0
1650625310000|2022-04-22 11:01:50|35050.84|35050.84|35042.22|35042.22|35050.84|35050.84|35042.22|35042.22|0
1650625320000|2022-04-22 11:02:00|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|0
1650625360000|2022-04-22 11:02:40|35042.22|35042.22|35042.22|35042.22|35042.22|35042.22|35042.22|35042.22|0
1650625370000|2022-04-22 11:02:50|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|35037.92|0
1650625390000|2022-04-22 11:03:10|35033.61|35033.61|35029.31|35029.31|35033.61|35033.61|35029.31|35029.31|0
1650625460000|2022-04-22 11:04:20|35016.39|35016.39|35007.77|35007.77|35016.39|35016.39|35007.77|35007.77|0
1650625470000|2022-04-22 11:04:30|35020.69|35020.69|35020.69|35020.69|35020.69|35020.69|35020.69|35020.69|0
1650625520000|2022-04-22 11:05:20|35025|35025|35029.31|35029.31|35029.31|35029.31|35025|35025|0
1650625540000|2022-04-22 11:05:40|35034.64|35034.64|35046.8|35046.8|35046.8|35046.8|35034.64|35034.64|0
1650625560000|2022-04-22 11:06:00|35048.58|35048.58|35043.25|35043.25|35048.58|35048.58|35043.25|35043.25|0
1650625580000|2022-04-22 11:06:20|35051.86|35051.86|35051.86|35051.86|35056.17|35056.17|35051.86|35051.86|0
1650625590000|2022-04-22 11:06:30|35047.56|35047.56|35047.56|35047.56|35047.56|35047.56|35047.56|35047.56|0
1650625600000|2022-04-22 11:06:40|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|0
1650625650000|2022-04-22 11:07:30|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|35045.03|0
1650625670000|2022-04-22 11:07:50|35053.64|35053.64|35053.64|35053.64|35053.64|35053.64|35053.64|35053.64|0
1650625680000|2022-04-22 11:08:00|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|35049.33|0
1650625750000|2022-04-22 11:09:10|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|35051.11|0
1650625780000|2022-04-22 11:09:40|35059.72|35059.72|35051.11|35051.11|35064.03|35064.03|35051.11|35051.11|0
1650625820000|2022-04-22 11:10:20|35052.89|35052.89|35052.89|35052.89|35052.89|35052.89|35052.89|35052.89|0
1650625830000|2022-04-22 11:10:30|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|0
1650625840000|2022-04-22 11:10:40|35031.36|35031.36|35031.36|35031.36|35031.36|35031.36|35031.36|35031.36|0
1650625910000|2022-04-22 11:11:50|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|35027.05|0
1650626030000|2022-04-22 11:13:50|35022.74|35022.74|35027.05|35027.05|35027.05|35027.05|35022.74|35022.74|0
1650626060000|2022-04-22 11:14:20|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|0
1650626090000|2022-04-22 11:14:50|35014.13|35014.13|35014.13|35014.13|35014.13|35014.13|35014.13|35014.13|0
1650626110000|2022-04-22 11:15:10|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|35018.44|0
1650626200000|2022-04-22 11:16:40|35014.88|35014.88|35014.88|35014.88|35014.88|35014.88|35014.88|35014.88|0
1650626210000|2022-04-22 11:16:50|35010.58|35010.58|35010.58|35010.58|35010.58|35010.58|35010.58|35010.58|0
1650626270000|2022-04-22 11:17:50|35008.8|35008.8|35007.02|35007.02|35008.8|35008.8|35007.02|35007.02|0
1650626290000|2022-04-22 11:18:10|35015.63|35015.63|35024.25|35024.25|35024.25|35024.25|35015.63|35015.63|0
1650626350000|2022-04-22 11:19:10|35028.55|35028.55|35028.55|35028.55|35028.55|35028.55|35028.55|35028.55|0
1650626390000|2022-04-22 11:19:50|35024.25|35024.25|35024.25|35024.25|35024.25|35024.25|35024.25|35024.25|0
1650626420000|2022-04-22 11:20:20|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|35027.8|0
1650626440000|2022-04-22 11:20:40|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|0
1650626520000|2022-04-22 11:22:00|35040.72|35040.72|35040.72|35040.72|35040.72|35040.72|35040.72|35040.72|0
1650626540000|2022-04-22 11:22:20|35045.03|35045.03|35040.72|35040.72|35045.03|35045.03|35040.72|35040.72|0
1650626580000|2022-04-22 11:23:00|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|35036.41|0
1650626650000|2022-04-22 11:24:10|35039.97|35039.97|35044.28|35044.28|35044.28|35044.28|35039.97|35039.97|0
1650626690000|2022-04-22 11:24:50|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|35039.97|0
1650626740000|2022-04-22 11:25:40|35035.66|35035.66|35035.66|35035.66|35035.66|35035.66|35035.66|35035.66|0
1650626760000|2022-04-22 11:26:00|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|35033.88|0
1650626780000|2022-04-22 11:26:20|35032.11|35032.11|35032.11|35032.11|35032.11|35032.11|35032.11|35032.11|0
1650626870000|2022-04-22 11:27:50|35028.55|35028.55|35026.78|35026.78|35028.55|35028.55|35026.78|35026.78|0
1650626880000|2022-04-22 11:28:00|35028.55|35028.55|35026.78|35026.78|35028.55|35028.55|35026.78|35026.78|0
1650626910000|2022-04-22 11:28:30|35025|35025|35026.78|35026.78|35026.78|35026.78|35025|35025|0
1650626960000|2022-04-22 11:29:20|35023.22|35023.22|35019.67|35019.67|35023.22|35023.22|35019.67|35019.67|0
1650626970000|2022-04-22 11:29:30|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|35021.44|0
1650627000000|2022-04-22 11:30:00|35025|35025|35023.22|35023.22|35025|35025|35023.22|35023.22|0
1650627020000|2022-04-22 11:30:20|35025|35025|35025|35025|35025|35025|35025|35025|0
1650627040000|2022-04-22 11:30:40|35026.78|35026.78|35026.78|35026.78|35026.78|35026.78|35026.78|35026.78|0
1650627070000|2022-04-22 11:31:10|35031.08|35031.08|35026.78|35026.78|35031.08|35031.08|35026.78|35026.78|0
1650627130000|2022-04-22 11:32:10|35031.08|35031.08|35031.08|35031.08|35031.08|35031.08|35031.08|35031.08|0
1650627140000|2022-04-22 11:32:20|35026.78|35026.78|35022.47|35022.47|35026.78|35026.78|35022.47|35022.47|0
1650627170000|2022-04-22 11:32:50|35039.7|35039.7|35039.7|35039.7|35039.7|35039.7|35039.7|35039.7|0
1650627180000|2022-04-22 11:33:00|35041.47|35041.47|35041.47|35041.47|35041.47|35041.47|35041.47|35041.47|0
1650627190000|2022-04-22 11:33:10|35032.86|35032.86|35032.86|35032.86|35032.86|35032.86|35032.86|35032.86|0
1650627290000|2022-04-22 11:34:50|35037.17|35037.17|35032.86|35032.86|35041.47|35041.47|35032.86|35032.86|0
1650627330000|2022-04-22 11:35:30|35037.17|35037.17|35037.17|35037.17|35037.17|35037.17|35037.17|35037.17|0
1650627440000|2022-04-22 11:37:20|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|35044.28|0
1650627480000|2022-04-22 11:38:00|35046.05|35046.05|35046.05|35046.05|35054.67|35054.67|35046.05|35046.05|0
1650627490000|2022-04-22 11:38:10|35050.36|35050.36|35050.36|35050.36|35050.36|35050.36|35050.36|35050.36|0
1650627500000|2022-04-22 11:38:20|35052.14|35052.14|35052.14|35052.14|35052.14|35052.14|35052.14|35052.14|0
1650627570000|2022-04-22 11:39:30|35060.75|35060.75|35064.3|35064.3|35064.3|35064.3|35060.75|35060.75|0
1650627580000|2022-04-22 11:39:40|35066.08|35066.08|35066.08|35066.08|35066.08|35066.08|35066.08|35066.08|0
1650627590000|2022-04-22 11:39:50|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|0
1650627600000|2022-04-22 11:40:00|35063.55|35063.55|35063.55|35063.55|35063.55|35063.55|35063.55|35063.55|0
1650627650000|2022-04-22 11:40:50|35067.86|35067.86|35063.55|35063.55|35067.86|35067.86|35063.55|35063.55|0
1650627790000|2022-04-22 11:43:10|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|35059.24|0
1650627820000|2022-04-22 11:43:40|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|0
1650627830000|2022-04-22 11:43:50|35050.63|35050.63|35050.63|35050.63|35050.63|35050.63|35050.63|35050.63|0
1650627890000|2022-04-22 11:44:50|35047.08|35047.08|35042.77|35042.77|35047.08|35047.08|35042.77|35042.77|0
1650627910000|2022-04-22 11:45:10|35036.69|35036.69|35038.46|35038.46|35038.46|35038.46|35036.69|35036.69|0
1650627930000|2022-04-22 11:45:30|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|35040.24|0
1650627950000|2022-04-22 11:45:50|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|0
1650628050000|2022-04-22 11:47:30|35048.85|35048.85|35048.85|35048.85|35048.85|35048.85|35048.85|35048.85|0
1650628100000|2022-04-22 11:48:20|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|35044.55|0
1650628150000|2022-04-22 11:49:10|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|0
1650628170000|2022-04-22 11:49:30|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|0
1650628260000|2022-04-22 11:51:00|35059.24|35059.24|35057.47|35057.47|35059.24|35059.24|35057.47|35057.47|0
1650628330000|2022-04-22 11:52:10|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|35061.77|0
1650628380000|2022-04-22 11:53:00|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|0
1650628410000|2022-04-22 11:53:30|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|35053.16|0
1650628420000|2022-04-22 11:53:40|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|35057.47|0
1650628440000|2022-04-22 11:54:00|35059.24|35059.24|35059.24|35059.24|35063.55|35063.55|35059.24|35059.24|0
1650628520000|2022-04-22 11:55:20|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|35054.94|0
1650628570000|2022-04-22 11:56:10|35056.72|35056.72|35060.27|35060.27|35060.27|35060.27|35056.72|35056.72|0
1650628600000|2022-04-22 11:56:40|35064.58|35064.58|35068.88|35068.88|35068.88|35068.88|35064.58|35064.58|0
1650628620000|2022-04-22 11:57:00|35064.58|35064.58|35064.58|35064.58|35064.58|35064.58|35064.58|35064.58|0
1650628650000|2022-04-22 11:57:30|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|0
1650628680000|2022-04-22 11:58:00|35055.96|35055.96|35051.66|35051.66|35055.96|35055.96|35051.66|35051.66|0
1650628730000|2022-04-22 11:58:50|35055.96|35055.96|35055.96|35055.96|35055.96|35055.96|35055.96|35055.96|0
1650628750000|2022-04-22 11:59:10|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|0
1650628770000|2022-04-22 11:59:30|35049.13|35049.13|35049.13|35049.13|35049.13|35049.13|35049.13|35049.13|0
1650628790000|2022-04-22 11:59:50|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|0
1650628800000|2022-04-22 12:00:00|35046.6|35046.6|35041.27|35041.27|35046.6|35046.6|35041.27|35041.27|0
1650628820000|2022-04-22 12:00:20|35036.96|35036.96|35032.65|35032.65|35036.96|35036.96|35032.65|35032.65|0
1650628850000|2022-04-22 12:00:50|35036.96|35036.96|35041.27|35041.27|35041.27|35041.27|35036.96|35036.96|0
1650628940000|2022-04-22 12:02:20|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|0
1650628950000|2022-04-22 12:02:30|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|0
1650629000000|2022-04-22 12:03:20|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|35054.19|0
1650629090000|2022-04-22 12:04:50|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|0
1650629150000|2022-04-22 12:05:50|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|35045.57|0
1650629190000|2022-04-22 12:06:30|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|0
1650629220000|2022-04-22 12:07:00|35043.04|35043.04|35038.74|35038.74|35043.04|35043.04|35038.74|35038.74|0
1650629230000|2022-04-22 12:07:10|35043.04|35043.04|35043.04|35043.04|35043.04|35043.04|35043.04|35043.04|0
1650629260000|2022-04-22 12:07:40|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|35047.35|0
1650629270000|2022-04-22 12:07:50|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|0
1650629290000|2022-04-22 12:08:10|35047.35|35047.35|35032.65|35032.65|35047.35|35047.35|35032.65|35032.65|0
1650629300000|2022-04-22 12:08:20|35028.35|35028.35|35028.35|35028.35|35028.35|35028.35|35028.35|35028.35|0
1650629310000|2022-04-22 12:08:30|35032.65|35032.65|35032.65|35032.65|35032.65|35032.65|35032.65|35032.65|0
1650629320000|2022-04-22 12:08:40|35036.96|35036.96|35036.96|35036.96|35036.96|35036.96|35036.96|35036.96|0
1650629340000|2022-04-22 12:09:00|35035.18|35035.18|35033.41|35033.41|35035.18|35035.18|35033.41|35033.41|0
1650629350000|2022-04-22 12:09:10|35035.18|35035.18|35039.49|35039.49|35039.49|35039.49|35026.57|35026.57|0
1650629360000|2022-04-22 12:09:20|35048.1|35048.1|35052.41|35052.41|35052.41|35052.41|35048.1|35048.1|0
1650629400000|2022-04-22 12:10:00|35056.72|35056.72|35056.72|35056.72|35056.72|35056.72|35056.72|35056.72|0
1650629410000|2022-04-22 12:10:10|35061.02|35061.02|35061.02|35061.02|35061.02|35061.02|35061.02|35061.02|0
1650629430000|2022-04-22 12:10:30|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|0
1650629460000|2022-04-22 12:11:00|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|0
1650629480000|2022-04-22 12:11:20|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|35049.88|0
1650629510000|2022-04-22 12:11:50|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|35048.1|0
1650629570000|2022-04-22 12:12:50|35052.41|35052.41|35065.33|35065.33|35065.33|35065.33|35052.41|35052.41|0
1650629580000|2022-04-22 12:13:00|35061.02|35061.02|35056.72|35056.72|35061.02|35061.02|35056.72|35056.72|0
1650629670000|2022-04-22 12:14:30|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|35058.49|0
1650629700000|2022-04-22 12:15:00|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|35062.8|0
1650629720000|2022-04-22 12:15:20|35058.49|35058.49|35060.27|35060.27|35060.27|35060.27|35058.49|35058.49|0
1650629750000|2022-04-22 12:15:50|35055.96|35055.96|35051.66|35051.66|35055.96|35055.96|35051.66|35051.66|0
1650629760000|2022-04-22 12:16:00|35073.19|35073.19|35068.88|35068.88|35073.19|35073.19|35068.88|35068.88|0
1650629810000|2022-04-22 12:16:50|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|35060.27|0
1650629840000|2022-04-22 12:17:20|35064.58|35064.58|35066.35|35066.35|35066.35|35066.35|35064.58|35064.58|0
1650629890000|2022-04-22 12:18:10|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650629900000|2022-04-22 12:18:20|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|0
1650630000000|2022-04-22 12:20:00|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650630280000|2022-04-22 12:24:40|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650630320000|2022-04-22 12:25:20|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650630470000|2022-04-22 12:27:50|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650630490000|2022-04-22 12:28:10|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|0
1650630570000|2022-04-22 12:29:30|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650630610000|2022-04-22 12:30:10|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|0
1650630620000|2022-04-22 12:30:20|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650630650000|2022-04-22 12:30:50|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|0
1650630660000|2022-04-22 12:31:00|35068.13|35068.13|35069.91|35069.91|35069.91|35069.91|35068.13|35068.13|0
1650630740000|2022-04-22 12:32:20|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|0
1650630780000|2022-04-22 12:33:00|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|35066.35|0
1650630790000|2022-04-22 12:33:10|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650630800000|2022-04-22 12:33:20|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650630850000|2022-04-22 12:34:10|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|35062.05|0
1650630870000|2022-04-22 12:34:30|35063.82|35063.82|35068.13|35068.13|35068.13|35068.13|35063.82|35063.82|0
1650630900000|2022-04-22 12:35:00|35072.44|35072.44|35068.13|35068.13|35072.44|35072.44|35068.13|35068.13|0
1650630960000|2022-04-22 12:36:00|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|0
1650630990000|2022-04-22 12:36:30|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|0
1650631080000|2022-04-22 12:38:00|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|0
1650631110000|2022-04-22 12:38:30|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|0
1650631150000|2022-04-22 12:39:10|35074.21|35074.21|35074.21|35074.21|35074.21|35074.21|35069.91|35069.91|0
1650631220000|2022-04-22 12:40:20|35072.44|35072.44|35063.82|35063.82|35072.44|35072.44|35063.82|35063.82|0
1650631240000|2022-04-22 12:40:40|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|0
1650631250000|2022-04-22 12:40:50|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650631320000|2022-04-22 12:42:00|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650631350000|2022-04-22 12:42:30|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650631360000|2022-04-22 12:42:40|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|35051.66|0
1650631400000|2022-04-22 12:43:20|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650631450000|2022-04-22 12:44:10|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650631460000|2022-04-22 12:44:20|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650631520000|2022-04-22 12:45:20|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|35057.74|0
1650631530000|2022-04-22 12:45:30|35059.52|35059.52|35036.96|35036.96|35059.52|35059.52|35036.96|35036.96|0
1650631560000|2022-04-22 12:46:00|35041.27|35041.27|35056.99|35056.99|35056.99|35056.99|35041.27|35041.27|0
1650631580000|2022-04-22 12:46:20|35052.68|35052.68|35052.68|35052.68|35052.68|35052.68|35052.68|35052.68|0
1650631650000|2022-04-22 12:47:30|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|35054.46|0
1650631660000|2022-04-22 12:47:40|35058.77|35058.77|35054.46|35054.46|35058.77|35058.77|35054.46|35054.46|0
1650631670000|2022-04-22 12:47:50|35058.77|35058.77|35058.77|35058.77|35058.77|35058.77|35058.77|35058.77|0
1650631710000|2022-04-22 12:48:30|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|35071.69|0
1650631720000|2022-04-22 12:48:40|35061.3|35061.3|35056.99|35056.99|35061.3|35061.3|35056.99|35056.99|0
1650631730000|2022-04-22 12:48:50|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|0
1650631750000|2022-04-22 12:49:10|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|0
1650631800000|2022-04-22 12:50:00|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|0
1650631840000|2022-04-22 12:50:40|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|0
1650631870000|2022-04-22 12:51:10|35063.82|35063.82|35072.44|35072.44|35072.44|35072.44|35063.82|35063.82|0
1650631920000|2022-04-22 12:52:00|35068.13|35068.13|35069.91|35069.91|35069.91|35069.91|35068.13|35068.13|0
1650632040000|2022-04-22 12:54:00|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|0
1650632060000|2022-04-22 12:54:20|35069.91|35069.91|35074.21|35074.21|35074.21|35074.21|35069.91|35069.91|0
1650632070000|2022-04-22 12:54:30|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|35075.99|0
1650632160000|2022-04-22 12:56:00|35080.3|35080.3|35080.3|35080.3|35080.3|35080.3|35080.3|35080.3|0
1650632240000|2022-04-22 12:57:20|35084.6|35084.6|35077.77|35077.77|35086.38|35086.38|35077.77|35077.77|0
1650632250000|2022-04-22 12:57:30|35073.46|35073.46|35068.13|35068.13|35073.46|35073.46|35068.13|35068.13|0
1650632350000|2022-04-22 12:59:10|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|35059.52|0
1650632360000|2022-04-22 12:59:20|35055.21|35055.21|35046.6|35046.6|35055.21|35055.21|35046.6|35046.6|0
1650632370000|2022-04-22 12:59:30|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|35044.82|0
1650632420000|2022-04-22 13:00:20|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|0
1650632450000|2022-04-22 13:00:50|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|0
1650632480000|2022-04-22 13:01:20|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|0
1650632500000|2022-04-22 13:01:40|35044.82|35044.82|35044.82|35044.82|35049.13|35049.13|35044.82|35044.82|0
1650632540000|2022-04-22 13:02:20|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650632580000|2022-04-22 13:03:00|35056.99|35056.99|35056.99|35056.99|35056.99|35056.99|35056.99|35056.99|0
1650632590000|2022-04-22 13:03:10|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|35061.3|0
1650632610000|2022-04-22 13:03:30|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|35065.6|0
1650632650000|2022-04-22 13:04:10|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|35069.91|0
1650632700000|2022-04-22 13:05:00|35074.21|35074.21|35078.52|35078.52|35078.52|35078.52|35074.21|35074.21|0
1650632740000|2022-04-22 13:05:40|35076.74|35076.74|35076.74|35076.74|35076.74|35076.74|35076.74|35076.74|0
1650632810000|2022-04-22 13:06:50|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|35072.44|0
1650632870000|2022-04-22 13:07:50|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|35068.13|0
1650632940000|2022-04-22 13:09:00|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|35063.82|0
1650633040000|2022-04-22 13:10:40|35059.52|35059.52|35055.21|35055.21|35059.52|35059.52|35055.21|35055.21|0
1650633070000|2022-04-22 13:11:10|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|35053.43|0
1650633090000|2022-04-22 13:11:30|35049.13|35049.13|35053.43|35053.43|35053.43|35053.43|35049.13|35049.13|0
1650633120000|2022-04-22 13:12:00|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|0
1650633150000|2022-04-22 13:12:30|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|0
1650633210000|2022-04-22 13:13:30|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|35040.51|0
1650633220000|2022-04-22 13:13:40|35044.82|35044.82|35055.21|35055.21|35055.21|35055.21|35044.82|35044.82|0
1650633240000|2022-04-22 13:14:00|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|0
1650633250000|2022-04-22 13:14:10|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|35055.21|0
1650633280000|2022-04-22 13:14:40|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|0
1650633290000|2022-04-22 13:14:50|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|35050.9|0
1650633330000|2022-04-22 13:15:30|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|35046.6|0
1650633390000|2022-04-22 13:16:30|35048.38|35048.38|35046.6|35046.6|35048.38|35048.38|35046.6|35046.6|0
1650633450000|2022-04-22 13:17:30|35037.99|35037.99|35037.99|35037.99|35037.99|35037.99|35037.99|35037.99|0
1650633460000|2022-04-22 13:17:40|35033.68|35033.68|35025.07|35025.07|35033.68|35033.68|35025.07|35025.07|0
1650633490000|2022-04-22 13:18:10|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|35029.37|0
1650633530000|2022-04-22 13:18:50|35033.68|35033.68|35037.99|35037.99|35037.99|35037.99|35033.68|35033.68|0
1650633600000|2022-04-22 13:20:00|35033.68|35033.68|35029.37|35029.37|35033.68|35033.68|35029.37|35029.37|0
1650633610000|2022-04-22 13:20:10|35033.68|35033.68|35029.37|35029.37|35033.68|35033.68|35029.37|35029.37|0
1650633620000|2022-04-22 13:20:20|35033.68|35033.68|35033.68|35033.68|35033.68|35033.68|35033.68|35033.68|0
1650633650000|2022-04-22 13:20:50|35029.37|35029.37|35031.9|35031.9|35033.68|35033.68|35029.37|35029.37|0
1650633660000|2022-04-22 13:21:00|35025.82|35025.82|35025.82|35025.82|35025.82|35025.82|35025.82|35025.82|0
1650633740000|2022-04-22 13:22:20|35031.9|35031.9|35031.9|35031.9|35031.9|35031.9|35031.9|35031.9|0
1650633790000|2022-04-22 13:23:10|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|35036.21|0
1650633840000|2022-04-22 13:24:00|35039.76|35039.76|35044.07|35044.07|35044.07|35044.07|35039.76|35039.76|0
1650633900000|2022-04-22 13:25:00|35045.85|35045.85|35045.85|35045.85|35045.85|35045.85|35045.85|35045.85|0
1650633910000|2022-04-22 13:25:10|35050.15|35050.15|35050.15|35050.15|35050.15|35050.15|35050.15|35050.15|0
1650633930000|2022-04-22 13:25:30|35054.46|35054.46|35056.24|35056.24|35056.24|35056.24|35054.46|35054.46|0
1650633960000|2022-04-22 13:26:00|35051.93|35051.93|35051.93|35051.93|35051.93|35051.93|35051.93|35051.93|0
1650633970000|2022-04-22 13:26:10|35047.62|35047.62|35039.01|35039.01|35047.62|35047.62|35039.01|35039.01|0
1650633990000|2022-04-22 13:26:30|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|0
1650634000000|2022-04-22 13:26:40|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|0
1650634030000|2022-04-22 13:27:10|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|35043.32|0
1650634050000|2022-04-22 13:27:30|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|35047.62|0
1650634060000|2022-04-22 13:27:40|35049.4|35049.4|35052.96|35052.96|35052.96|35052.96|35049.4|35049.4|0
1650634070000|2022-04-22 13:27:50|35051.18|35051.18|35051.18|35051.18|35051.18|35051.18|35051.18|35051.18|0
1650634080000|2022-04-22 13:28:00|35055.48|35055.48|35055.48|35055.48|35055.48|35055.48|35055.48|35055.48|0
1650634120000|2022-04-22 13:28:40|35045.09|35045.09|35039.01|35039.01|35045.09|35045.09|35039.01|35039.01|0
1650634130000|2022-04-22 13:28:50|35043.32|35043.32|35039.01|35039.01|35043.32|35043.32|35039.01|35039.01|0
1650634140000|2022-04-22 13:29:00|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|35034.7|0
1650634150000|2022-04-22 13:29:10|35032.93|35032.93|35032.93|35032.93|35032.93|35032.93|35032.93|35032.93|0
1650634160000|2022-04-22 13:29:20|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|35037.23|0
1650634170000|2022-04-22 13:29:30|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|35039.01|0
1650634180000|2022-04-22 13:29:40|35040.79|35040.79|35045.09|35045.09|35045.09|35045.09|35040.79|35040.79|0
1650634190000|2022-04-22 13:29:50|35040.79|35040.79|35042.56|35042.56|35042.56|35042.56|35040.79|35040.79|0
1650634200000|2022-04-22 13:30:00|35038.26|35038.26|35004.56|35004.56|35038.26|35038.26|35004.56|35004.56|0
1650634210000|2022-04-22 13:30:10|35000.25|35000.25|34995.95|34995.95|35000.25|35000.25|34991.64|34991.64|0
1650634220000|2022-04-22 13:30:20|34991.64|34991.64|34995.19|34995.19|35003.81|35003.81|34991.64|34991.64|0
1650634230000|2022-04-22 13:30:30|34999.5|34999.5|35016.73|35016.73|35016.73|35016.73|34999.5|34999.5|0
1650634240000|2022-04-22 13:30:40|35012.42|35012.42|34997.72|34997.72|35012.42|35012.42|34997.72|34997.72|0
1650634250000|2022-04-22 13:30:50|35002.03|35002.03|35002.03|35002.03|35002.03|35002.03|35002.03|35002.03|0
1650634260000|2022-04-22 13:31:00|35000.25|35000.25|34983.03|34983.03|35000.25|35000.25|34983.03|34983.03|0
1650634280000|2022-04-22 13:31:20|34991.64|34991.64|34991.64|34991.64|34991.64|34991.64|34991.64|34991.64|0
1650634290000|2022-04-22 13:31:30|34983.03|34983.03|34983.03|34983.03|34983.03|34983.03|34983.03|34983.03|0
1650634310000|2022-04-22 13:31:50|34965.8|34965.8|34965.8|34965.8|34965.8|34965.8|34965.8|34965.8|0
1650634320000|2022-04-22 13:32:00|34974.41|34974.41|34964.02|34964.02|34974.41|34974.41|34964.02|34964.02|0
1650634330000|2022-04-22 13:32:10|34975.17|34975.17|35002.03|35002.03|35002.03|35002.03|34972.64|34972.64|0
1650634340000|2022-04-22 13:32:20|34997.72|34997.72|34993.42|34993.42|34997.72|34997.72|34993.42|34993.42|0
1650634350000|2022-04-22 13:32:30|34997.72|34997.72|34997.72|34997.72|34997.72|34997.72|34997.72|34997.72|0
1650634360000|2022-04-22 13:32:40|34993.42|34993.42|34993.42|34993.42|34993.42|34993.42|34993.42|34993.42|0
1650634370000|2022-04-22 13:32:50|34991.64|34991.64|34983.03|34983.03|34991.64|34991.64|34983.03|34983.03|0
1650634380000|2022-04-22 13:33:00|34981.25|34981.25|34972.64|34972.64|34981.25|34981.25|34972.64|34972.64|0
1650634390000|2022-04-22 13:33:10|34976.94|34976.94|34981.25|34981.25|34981.25|34981.25|34976.94|34976.94|0
1650634400000|2022-04-22 13:33:20|34976.94|34976.94|34975.17|34975.17|34976.94|34976.94|34975.17|34975.17|0
1650634410000|2022-04-22 13:33:30|34979.47|34979.47|34991.64|34991.64|34991.64|34991.64|34979.47|34979.47|0
1650634420000|2022-04-22 13:33:40|34987.33|34987.33|34983.03|34983.03|34987.33|34987.33|34983.03|34983.03|0
1650634430000|2022-04-22 13:33:50|34978.72|34978.72|34970.11|34970.11|34978.72|34978.72|34970.11|34970.11|0
1650634440000|2022-04-22 13:34:00|34974.41|34974.41|34969.08|34969.08|34978.72|34978.72|34969.08|34969.08|0
1650634450000|2022-04-22 13:34:10|34964.78|34964.78|34969.08|34969.08|34969.08|34969.08|34964.78|34964.78|0
1650634460000|2022-04-22 13:34:20|34973.39|34973.39|34976.67|34976.67|34976.67|34976.67|34968.06|34968.06|0
1650634470000|2022-04-22 13:34:30|34980.98|34980.98|34987.06|34987.06|34987.06|34987.06|34980.98|34980.98|0
1650634480000|2022-04-22 13:34:40|34982.75|34982.75|34980.98|34980.98|34982.75|34982.75|34980.98|34980.98|0
1650634490000|2022-04-22 13:34:50|34985.28|34985.28|34993.9|34993.9|34993.9|34993.9|34985.28|34985.28|0
1650634500000|2022-04-22 13:35:00|34989.59|34989.59|35002.51|35002.51|35002.51|35002.51|34989.59|34989.59|0
1650634510000|2022-04-22 13:35:10|35006.81|35006.81|35004.29|35004.29|35006.81|35006.81|35002.51|35002.51|0
1650634520000|2022-04-22 13:35:20|34995.67|34995.67|34995.67|34995.67|34995.67|34995.67|34995.67|34995.67|0
1650634530000|2022-04-22 13:35:30|34993.9|34993.9|34998.2|34998.2|34998.2|34998.2|34993.9|34993.9|0
1650634540000|2022-04-22 13:35:40|34993.9|34993.9|34980.98|34980.98|34993.9|34993.9|34980.98|34980.98|0
1650634550000|2022-04-22 13:35:50|34976.67|34976.67|34976.67|34976.67|34976.67|34976.67|34976.67|34976.67|0
1650634560000|2022-04-22 13:36:00|34978.45|34978.45|34982.75|34982.75|34982.75|34982.75|34978.45|34978.45|0
1650634570000|2022-04-22 13:36:10|34978.45|34978.45|34961.22|34961.22|34978.45|34978.45|34961.22|34961.22|0
1650634580000|2022-04-22 13:36:20|34959.44|34959.44|34944.75|34944.75|34966.28|34966.28|34944.75|34944.75|0
1650634590000|2022-04-22 13:36:30|34953.36|34953.36|34940.44|34940.44|34953.36|34953.36|34940.44|34940.44|0
1650634600000|2022-04-22 13:36:40|34938.66|34938.66|34919.66|34919.66|34938.66|34938.66|34919.66|34919.66|0
1650634610000|2022-04-22 13:36:50|34915.35|34915.35|34919.66|34919.66|34919.66|34919.66|34915.35|34915.35|0
1650634620000|2022-04-22 13:37:00|34923.97|34923.97|34923.97|34923.97|34932.58|34932.58|34919.66|34919.66|0
1650634630000|2022-04-22 13:37:10|34928.27|34928.27|34923.97|34923.97|34928.27|34928.27|34923.97|34923.97|0
1650634640000|2022-04-22 13:37:20|34936.89|34936.89|34932.58|34932.58|34941.19|34941.19|34932.58|34932.58|0
1650634660000|2022-04-22 13:37:40|34936.89|34936.89|34932.58|34932.58|34941.19|34941.19|34932.58|34932.58|0
1650634680000|2022-04-22 13:38:00|34936.89|34936.89|34928.27|34928.27|34936.89|34936.89|34928.27|34928.27|0
1650634700000|2022-04-22 13:38:20|34931.83|34931.83|34934.36|34934.36|34934.36|34934.36|34930.05|34930.05|0
1650634710000|2022-04-22 13:38:30|34930.05|34930.05|34925.74|34925.74|34930.05|34930.05|34925.74|34925.74|0
1650634720000|2022-04-22 13:38:40|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|0
1650634740000|2022-04-22 13:39:00|34921.44|34921.44|34925.74|34925.74|34930.05|34930.05|34917.13|34917.13|0
1650634760000|2022-04-22 13:39:20|34927.52|34927.52|34914.6|34914.6|34927.52|34927.52|34914.6|34914.6|0
1650634770000|2022-04-22 13:39:30|34923.21|34923.21|34914.6|34914.6|34923.21|34923.21|34912.07|34912.07|0
1650634790000|2022-04-22 13:39:50|34910.3|34910.3|34901.68|34901.68|34910.3|34910.3|34901.68|34901.68|0
1650634800000|2022-04-22 13:40:00|34899.91|34899.91|34895.6|34895.6|34899.91|34899.91|34895.6|34895.6|0
1650634810000|2022-04-22 13:40:10|34891.29|34891.29|34886.99|34886.99|34891.29|34891.29|34886.99|34886.99|0
1650634820000|2022-04-22 13:40:20|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1650634830000|2022-04-22 13:40:30|34878.37|34878.37|34872.29|34872.29|34878.37|34878.37|34872.29|34872.29|0
1650634840000|2022-04-22 13:40:40|34867.98|34867.98|34855.06|34855.06|34867.98|34867.98|34855.06|34855.06|0
1650634850000|2022-04-22 13:40:50|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|0
1650634870000|2022-04-22 13:41:10|34859.37|34859.37|34859.37|34859.37|34859.37|34859.37|34859.37|34859.37|0
1650634880000|2022-04-22 13:41:20|34867.98|34867.98|34867.98|34867.98|34872.29|34872.29|34867.98|34867.98|0
1650634890000|2022-04-22 13:41:30|34869.76|34869.76|34861.15|34861.15|34869.76|34869.76|34861.15|34861.15|0
1650634900000|2022-04-22 13:41:40|34865.45|34865.45|34843.92|34843.92|34865.45|34865.45|34843.92|34843.92|0
1650634910000|2022-04-22 13:41:50|34839.61|34839.61|34829.22|34829.22|34839.61|34839.61|34829.22|34829.22|0
1650634920000|2022-04-22 13:42:00|34827.45|34827.45|34814.53|34814.53|34836.06|34836.06|34814.53|34814.53|0
1650634930000|2022-04-22 13:42:10|34818.83|34818.83|34795.52|34795.52|34818.83|34818.83|34795.52|34795.52|0
1650634940000|2022-04-22 13:42:20|34791.22|34791.22|34791.22|34791.22|34791.22|34791.22|34791.22|34791.22|0
1650634960000|2022-04-22 13:42:40|34786.91|34786.91|34795.52|34795.52|34804.14|34804.14|34786.91|34786.91|0
1650634970000|2022-04-22 13:42:50|34791.22|34791.22|34782.61|34782.61|34795.52|34795.52|34782.61|34782.61|0
1650635030000|2022-04-22 13:43:50|34802.36|34802.36|34802.36|34802.36|34806.67|34806.67|34802.36|34802.36|0
1650635040000|2022-04-22 13:44:00|34804.14|34804.14|34804.14|34804.14|34804.14|34804.14|34804.14|34804.14|0
1650635050000|2022-04-22 13:44:10|34808.44|34808.44|34804.14|34804.14|34808.44|34808.44|34804.14|34804.14|0
1650635060000|2022-04-22 13:44:20|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|0
1650635080000|2022-04-22 13:44:40|34806.67|34806.67|34806.67|34806.67|34806.67|34806.67|34802.36|34802.36|0
1650635090000|2022-04-22 13:44:50|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|34802.36|0
1650635100000|2022-04-22 13:45:00|34798.05|34798.05|34790.19|34790.19|34798.05|34798.05|34790.19|34790.19|0
1650635110000|2022-04-22 13:45:10|34785.89|34785.89|34771.19|34771.19|34785.89|34785.89|34771.19|34771.19|0
1650635120000|2022-04-22 13:45:20|34775.5|34775.5|34775.5|34775.5|34775.5|34775.5|34775.5|34775.5|0
1650635140000|2022-04-22 13:45:40|34779.05|34779.05|34774.74|34774.74|34783.36|34783.36|34774.74|34774.74|0
1650635150000|2022-04-22 13:45:50|34770.44|34770.44|34770.44|34770.44|34770.44|34770.44|34770.44|34770.44|0
1650635160000|2022-04-22 13:46:00|34761.82|34761.82|34753.96|34753.96|34761.82|34761.82|34753.96|34753.96|0
1650635170000|2022-04-22 13:46:10|34762.58|34762.58|34762.58|34762.58|34766.88|34766.88|34762.58|34762.58|0
1650635180000|2022-04-22 13:46:20|34766.88|34766.88|34775.5|34775.5|34775.5|34775.5|34766.88|34766.88|0
1650635190000|2022-04-22 13:46:30|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|0
1650635200000|2022-04-22 13:46:40|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|0
1650635210000|2022-04-22 13:46:50|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|34779.8|0
1650635220000|2022-04-22 13:47:00|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|0
1650635230000|2022-04-22 13:47:10|34779.8|34779.8|34788.42|34788.42|34788.42|34788.42|34779.8|34779.8|0
1650635270000|2022-04-22 13:47:50|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|0
1650635280000|2022-04-22 13:48:00|34771.19|34771.19|34766.88|34766.88|34771.19|34771.19|34766.88|34766.88|0
1650635290000|2022-04-22 13:48:10|34753.96|34753.96|34749.66|34749.66|34753.96|34753.96|34745.35|34745.35|0
1650635300000|2022-04-22 13:48:20|34741.04|34741.04|34741.04|34741.04|34741.04|34741.04|34736.74|34736.74|0
1650635310000|2022-04-22 13:48:30|34742.82|34742.82|34732.43|34732.43|34742.82|34742.82|34732.43|34732.43|0
1650635320000|2022-04-22 13:48:40|34728.12|34728.12|34739.27|34739.27|34739.27|34739.27|34728.12|34728.12|0
1650635330000|2022-04-22 13:48:50|34741.04|34741.04|34741.04|34741.04|34741.04|34741.04|34741.04|34741.04|0
1650635340000|2022-04-22 13:49:00|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|0
1650635350000|2022-04-22 13:49:10|34753.96|34753.96|34758.27|34758.27|34758.27|34758.27|34753.96|34753.96|0
1650635370000|2022-04-22 13:49:30|34766.88|34766.88|34779.8|34779.8|34779.8|34779.8|34766.88|34766.88|0
1650635380000|2022-04-22 13:49:40|34775.5|34775.5|34771.19|34771.19|34775.5|34775.5|34771.19|34771.19|0
1650635390000|2022-04-22 13:49:50|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|34766.88|0
1650635460000|2022-04-22 13:51:00|34755.47|34755.47|34751.16|34751.16|34755.47|34755.47|34751.16|34751.16|0
1650635470000|2022-04-22 13:51:10|34746.86|34746.86|34746.86|34746.86|34746.86|34746.86|34746.86|34746.86|0
1650635510000|2022-04-22 13:51:50|34742.55|34742.55|34732.91|34732.91|34742.55|34742.55|34728.6|34728.6|0
1650635520000|2022-04-22 13:52:00|34737.22|34737.22|34737.22|34737.22|34737.22|34737.22|34737.22|34737.22|0
1650635540000|2022-04-22 13:52:20|34763.06|34763.06|34758.75|34758.75|34763.06|34763.06|34758.75|34758.75|0
1650635550000|2022-04-22 13:52:30|34763.06|34763.06|34758.75|34758.75|34763.06|34763.06|34758.75|34758.75|0
1650635560000|2022-04-22 13:52:40|34750.14|34750.14|34748.36|34748.36|34750.14|34750.14|34746.58|34746.58|0
1650635570000|2022-04-22 13:52:50|34752.67|34752.67|34752.67|34752.67|34752.67|34752.67|34752.67|34752.67|0
1650635580000|2022-04-22 13:53:00|34748.36|34748.36|34748.36|34748.36|34748.36|34748.36|34748.36|34748.36|0
1650635590000|2022-04-22 13:53:10|34752.67|34752.67|34747.33|34747.33|34752.67|34752.67|34747.33|34747.33|0
1650635600000|2022-04-22 13:53:20|34743.03|34743.03|34743.03|34743.03|34743.03|34743.03|34743.03|34743.03|0
1650635620000|2022-04-22 13:53:40|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|0
1650635650000|2022-04-22 13:54:10|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|0
1650635660000|2022-04-22 13:54:20|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|34747.33|0
1650635670000|2022-04-22 13:54:30|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|34751.64|0
1650635690000|2022-04-22 13:54:50|34755.95|34755.95|34755.95|34755.95|34755.95|34755.95|34755.95|34755.95|0
1650635700000|2022-04-22 13:55:00|34751.64|34751.64|34747.33|34747.33|34751.64|34751.64|34747.33|34747.33|0
1650635710000|2022-04-22 13:55:10|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|0
1650635720000|2022-04-22 13:55:20|34740.23|34740.23|34740.23|34740.23|34740.23|34740.23|34740.23|34740.23|0
1650635730000|2022-04-22 13:55:30|34735.92|34735.92|34735.92|34735.92|34735.92|34735.92|34735.92|34735.92|0
1650635750000|2022-04-22 13:55:50|34723|34723|34723|34723|34723|34723|34723|34723|0
1650635760000|2022-04-22 13:56:00|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|0
1650635780000|2022-04-22 13:56:20|34725.53|34725.53|34716.92|34716.92|34725.53|34725.53|34716.92|34716.92|0
1650635790000|2022-04-22 13:56:30|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|0
1650635800000|2022-04-22 13:56:40|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|0
1650635810000|2022-04-22 13:56:50|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|0
1650635820000|2022-04-22 13:57:00|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|34721.22|0
1650635850000|2022-04-22 13:57:30|34725.53|34725.53|34729.84|34729.84|34729.84|34729.84|34725.53|34725.53|0
1650635860000|2022-04-22 13:57:40|34734.14|34734.14|34737.7|34737.7|34741.25|34741.25|34734.14|34734.14|0
1650635880000|2022-04-22 13:58:00|34735.92|34735.92|34729.08|34729.08|34735.92|34735.92|34727.31|34727.31|0
1650635890000|2022-04-22 13:58:10|34737.7|34737.7|34739.47|34739.47|34739.47|34739.47|34737.7|34737.7|0
1650635940000|2022-04-22 13:59:00|34741.25|34741.25|34738.72|34738.72|34743.03|34743.03|34738.72|34738.72|0
1650635950000|2022-04-22 13:59:10|34734.41|34734.41|34730.11|34730.11|34734.41|34734.41|34730.11|34730.11|0
1650635960000|2022-04-22 13:59:20|34725.8|34725.8|34725.8|34725.8|34725.8|34725.8|34725.8|34725.8|0
1650635970000|2022-04-22 13:59:30|34730.11|34730.11|34730.11|34730.11|34731.89|34731.89|34730.11|34730.11|0
1650635990000|2022-04-22 13:59:50|34738.72|34738.72|34740.5|34740.5|34740.5|34740.5|34738.72|34738.72|0
1650636010000|2022-04-22 14:00:10|34750.89|34750.89|34755.2|34755.2|34755.2|34755.2|34750.89|34750.89|0
1650636020000|2022-04-22 14:00:20|34759.5|34759.5|34756.97|34756.97|34759.5|34759.5|34755.2|34755.2|0
1650636030000|2022-04-22 14:00:30|34752.67|34752.67|34756.97|34756.97|34756.97|34756.97|34752.67|34752.67|0
1650636040000|2022-04-22 14:00:40|34758.75|34758.75|34758.75|34758.75|34758.75|34758.75|34758.75|34758.75|0
1650636050000|2022-04-22 14:00:50|34748.36|34748.36|34750.89|34750.89|34752.67|34752.67|34748.36|34748.36|0
1650636060000|2022-04-22 14:01:00|34755.2|34755.2|34746.58|34746.58|34755.2|34755.2|34746.58|34746.58|0
1650636070000|2022-04-22 14:01:10|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|0
1650636090000|2022-04-22 14:01:30|34733.66|34733.66|34723.27|34723.27|34737.97|34737.97|34723.27|34723.27|0
1650636100000|2022-04-22 14:01:40|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|0
1650636120000|2022-04-22 14:02:00|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|0
1650636140000|2022-04-22 14:02:20|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|34744.8|0
1650636180000|2022-04-22 14:03:00|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|34749.11|0
1650636190000|2022-04-22 14:03:10|34744.8|34744.8|34749.11|34749.11|34749.11|34749.11|34744.8|34744.8|0
1650636200000|2022-04-22 14:03:20|34750.89|34750.89|34747.33|34747.33|34750.89|34750.89|34747.33|34747.33|0
1650636230000|2022-04-22 14:03:50|34755.95|34755.95|34762.03|34762.03|34762.03|34762.03|34755.95|34755.95|0
1650636240000|2022-04-22 14:04:00|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|0
1650636260000|2022-04-22 14:04:20|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|0
1650636290000|2022-04-22 14:04:50|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|34763.81|0
1650636300000|2022-04-22 14:05:00|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|0
1650636330000|2022-04-22 14:05:30|34769.14|34769.14|34786.37|34786.37|34786.37|34786.37|34769.14|34769.14|0
1650636340000|2022-04-22 14:05:40|34782.06|34782.06|34775.98|34775.98|34782.06|34782.06|34775.98|34775.98|0
1650636350000|2022-04-22 14:05:50|34777.75|34777.75|34777.75|34777.75|34777.75|34777.75|34777.75|34777.75|0
1650636360000|2022-04-22 14:06:00|34782.06|34782.06|34782.06|34782.06|34782.06|34782.06|34782.06|34782.06|0
1650636370000|2022-04-22 14:06:10|34786.37|34786.37|34786.37|34786.37|34786.37|34786.37|34786.37|34786.37|0
1650636400000|2022-04-22 14:06:40|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|0
1650636410000|2022-04-22 14:06:50|34796.76|34796.76|34805.37|34805.37|34805.37|34805.37|34796.76|34796.76|0
1650636430000|2022-04-22 14:07:10|34801.06|34801.06|34792.45|34792.45|34801.06|34801.06|34792.45|34792.45|0
1650636440000|2022-04-22 14:07:20|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|34788.14|0
1650636480000|2022-04-22 14:08:00|34779.53|34779.53|34796.76|34796.76|34796.76|34796.76|34779.53|34779.53|0
1650636490000|2022-04-22 14:08:10|34783.84|34783.84|34783.84|34783.84|34783.84|34783.84|34779.53|34779.53|0
1650636500000|2022-04-22 14:08:20|34778.5|34778.5|34768.11|34768.11|34778.5|34778.5|34763.81|34763.81|0
1650636510000|2022-04-22 14:08:30|34759.5|34759.5|34763.81|34763.81|34763.81|34763.81|34759.5|34759.5|0
1650636530000|2022-04-22 14:08:50|34759.5|34759.5|34759.5|34759.5|34759.5|34759.5|34759.5|34759.5|0
1650636540000|2022-04-22 14:09:00|34763.81|34763.81|34769.89|34769.89|34769.89|34769.89|34763.81|34763.81|0
1650636570000|2022-04-22 14:09:30|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|34765.59|0
1650636580000|2022-04-22 14:09:40|34769.89|34769.89|34778.5|34778.5|34778.5|34778.5|34769.89|34769.89|0
1650636590000|2022-04-22 14:09:50|34774.2|34774.2|34774.2|34774.2|34774.2|34774.2|34774.2|34774.2|0
1650636600000|2022-04-22 14:10:00|34778.5|34778.5|34778.5|34778.5|34778.5|34778.5|34778.5|34778.5|0
1650636610000|2022-04-22 14:10:10|34776.73|34776.73|34776.73|34776.73|34776.73|34776.73|34776.73|34776.73|0
1650636660000|2022-04-22 14:11:00|34781.03|34781.03|34781.03|34781.03|34781.03|34781.03|34781.03|34781.03|0
1650636670000|2022-04-22 14:11:10|34782.81|34782.81|34791.42|34791.42|34791.42|34791.42|34782.81|34782.81|0
1650636690000|2022-04-22 14:11:30|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|0
1650636740000|2022-04-22 14:12:20|34791.42|34791.42|34801.81|34801.81|34801.81|34801.81|34791.42|34791.42|0
1650636780000|2022-04-22 14:13:00|34803.59|34803.59|34801.81|34801.81|34803.59|34803.59|34801.81|34801.81|0
1650636790000|2022-04-22 14:13:10|34810.43|34810.43|34812.2|34812.2|34812.2|34812.2|34810.43|34810.43|0
1650636800000|2022-04-22 14:13:20|34807.9|34807.9|34825.12|34825.12|34825.12|34825.12|34807.9|34807.9|0
1650636810000|2022-04-22 14:13:30|34826.9|34826.9|34825.12|34825.12|34826.9|34826.9|34825.12|34825.12|0
1650636820000|2022-04-22 14:13:40|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|0
1650636840000|2022-04-22 14:14:00|34833.74|34833.74|34833.74|34833.74|34838.04|34838.04|34829.43|34829.43|0
1650636850000|2022-04-22 14:14:10|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|34829.43|0
1650636870000|2022-04-22 14:14:30|34831.21|34831.21|34835.51|34835.51|34835.51|34835.51|34831.21|34831.21|0
1650636880000|2022-04-22 14:14:40|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|0
1650636900000|2022-04-22 14:15:00|34826.9|34826.9|34822.59|34822.59|34826.9|34826.9|34822.59|34822.59|0
1650636920000|2022-04-22 14:15:20|34831.21|34831.21|34832.98|34832.98|34832.98|34832.98|34831.21|34831.21|0
1650636930000|2022-04-22 14:15:30|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|0
1650636950000|2022-04-22 14:15:50|34828.68|34828.68|34826.9|34826.9|34828.68|34828.68|34826.9|34826.9|0
1650636970000|2022-04-22 14:16:10|34818.29|34818.29|34809.68|34809.68|34818.29|34818.29|34809.68|34809.68|0
1650636990000|2022-04-22 14:16:30|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|0
1650637020000|2022-04-22 14:17:00|34820.07|34820.07|34824.37|34824.37|34824.37|34824.37|34820.07|34820.07|0
1650637040000|2022-04-22 14:17:20|34828.68|34828.68|34830.46|34830.46|34830.46|34830.46|34828.68|34828.68|0
1650637050000|2022-04-22 14:17:30|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1650637060000|2022-04-22 14:17:40|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|0
1650637070000|2022-04-22 14:17:50|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|0
1650637080000|2022-04-22 14:18:00|34841.6|34841.6|34845.9|34845.9|34845.9|34845.9|34841.6|34841.6|0
1650637090000|2022-04-22 14:18:10|34841.6|34841.6|34841.6|34841.6|34841.6|34841.6|34841.6|34841.6|0
1650637110000|2022-04-22 14:18:30|34839.82|34839.82|34839.82|34839.82|34839.82|34839.82|34839.82|34839.82|0
1650637120000|2022-04-22 14:18:40|34835.51|34835.51|34835.51|34835.51|34835.51|34835.51|34835.51|34835.51|0
1650637150000|2022-04-22 14:19:10|34837.29|34837.29|34845.9|34845.9|34845.9|34845.9|34837.29|34837.29|0
1650637170000|2022-04-22 14:19:30|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|0
1650637180000|2022-04-22 14:19:40|34842.35|34842.35|34838.04|34838.04|34842.35|34842.35|34838.04|34838.04|0
1650637200000|2022-04-22 14:20:00|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|0
1650637210000|2022-04-22 14:20:10|34845.9|34845.9|34845.9|34845.9|34845.9|34845.9|34845.9|34845.9|0
1650637220000|2022-04-22 14:20:20|34850.21|34850.21|34845.9|34845.9|34850.21|34850.21|34845.9|34845.9|0
1650637230000|2022-04-22 14:20:30|34841.6|34841.6|34839.82|34839.82|34841.6|34841.6|34839.82|34839.82|0
1650637260000|2022-04-22 14:21:00|34835.51|34835.51|34827.65|34827.65|34835.51|34835.51|34827.65|34827.65|0
1650637270000|2022-04-22 14:21:10|34831.21|34831.21|34832.98|34832.98|34832.98|34832.98|34831.21|34831.21|0
1650637290000|2022-04-22 14:21:30|34837.29|34837.29|34831.21|34831.21|34837.29|34837.29|34831.21|34831.21|0
1650637300000|2022-04-22 14:21:40|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|0
1650637310000|2022-04-22 14:21:50|34850.21|34850.21|34850.21|34850.21|34850.21|34850.21|34850.21|34850.21|0
1650637320000|2022-04-22 14:22:00|34854.52|34854.52|34856.29|34856.29|34856.29|34856.29|34854.52|34854.52|0
1650637350000|2022-04-22 14:22:30|34851.99|34851.99|34850.21|34850.21|34851.99|34851.99|34850.21|34850.21|0
1650637360000|2022-04-22 14:22:40|34845.9|34845.9|34837.29|34837.29|34845.9|34845.9|34837.29|34837.29|0
1650637380000|2022-04-22 14:23:00|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|0
1650637400000|2022-04-22 14:23:20|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|0
1650637410000|2022-04-22 14:23:30|34820.07|34820.07|34828.68|34828.68|34828.68|34828.68|34820.07|34820.07|0
1650637440000|2022-04-22 14:24:00|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|0
1650637450000|2022-04-22 14:24:10|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1650637480000|2022-04-22 14:24:40|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|0
1650637500000|2022-04-22 14:25:00|34830.46|34830.46|34832.23|34832.23|34832.23|34832.23|34826.15|34826.15|0
1650637510000|2022-04-22 14:25:10|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|0
1650637530000|2022-04-22 14:25:30|34832.23|34832.23|34840.85|34840.85|34840.85|34840.85|34832.23|34832.23|0
1650637540000|2022-04-22 14:25:40|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|0
1650637560000|2022-04-22 14:26:00|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|0
1650637570000|2022-04-22 14:26:10|34839.07|34839.07|34839.07|34839.07|34839.07|34839.07|34839.07|34839.07|0
1650637590000|2022-04-22 14:26:30|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34826.15|34826.15|0
1650637600000|2022-04-22 14:26:40|34839.07|34839.07|34834.76|34834.76|34839.07|34839.07|34834.76|34834.76|0
1650637620000|2022-04-22 14:27:00|34826.15|34826.15|34815.76|34815.76|34826.15|34826.15|34815.76|34815.76|0
1650637650000|2022-04-22 14:27:30|34819.31|34819.31|34832.23|34832.23|34832.23|34832.23|34819.31|34819.31|0
1650637660000|2022-04-22 14:27:40|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|34836.54|0
1650637670000|2022-04-22 14:27:50|34840.85|34840.85|34836.54|34836.54|34849.46|34849.46|34836.54|34836.54|0
1650637680000|2022-04-22 14:28:00|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|0
1650637690000|2022-04-22 14:28:10|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|0
1650637700000|2022-04-22 14:28:20|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1650637720000|2022-04-22 14:28:40|34823.62|34823.62|34845.15|34845.15|34845.15|34845.15|34823.62|34823.62|0
1650637740000|2022-04-22 14:29:00|34840.85|34840.85|34836.54|34836.54|34840.85|34840.85|34832.23|34832.23|0
1650637750000|2022-04-22 14:29:10|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|0
1650637790000|2022-04-22 14:29:50|34827.93|34827.93|34832.23|34832.23|34832.23|34832.23|34827.93|34827.93|0
1650637800000|2022-04-22 14:30:00|34828.68|34828.68|34824.37|34824.37|34828.68|34828.68|34820.07|34820.07|0
1650637810000|2022-04-22 14:30:10|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|0
1650637820000|2022-04-22 14:30:20|34815.76|34815.76|34824.37|34824.37|34824.37|34824.37|34815.76|34815.76|0
1650637840000|2022-04-22 14:30:40|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|0
1650637860000|2022-04-22 14:31:00|34811.45|34811.45|34802.84|34802.84|34811.45|34811.45|34802.84|34802.84|0
1650637870000|2022-04-22 14:31:10|34815.76|34815.76|34801.06|34801.06|34815.76|34815.76|34801.06|34801.06|0
1650637900000|2022-04-22 14:31:40|34809.68|34809.68|34818.29|34818.29|34818.29|34818.29|34809.68|34809.68|0
1650637920000|2022-04-22 14:32:00|34820.07|34820.07|34820.07|34820.07|34821.84|34821.84|34820.07|34820.07|0
1650637930000|2022-04-22 14:32:10|34824.37|34824.37|34817.54|34817.54|34824.37|34824.37|34815.76|34815.76|0
1650637940000|2022-04-22 14:32:20|34821.84|34821.84|34826.15|34826.15|34826.15|34826.15|34821.84|34821.84|0
1650637950000|2022-04-22 14:32:30|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1650637980000|2022-04-22 14:33:00|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|0
1650637990000|2022-04-22 14:33:10|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1650638000000|2022-04-22 14:33:20|34817.54|34817.54|34813.23|34813.23|34817.54|34817.54|34813.23|34813.23|0
1650638020000|2022-04-22 14:33:40|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|0
1650638030000|2022-04-22 14:33:50|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|0
1650638040000|2022-04-22 14:34:00|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|0
1650638060000|2022-04-22 14:34:20|34818.29|34818.29|34822.59|34822.59|34822.59|34822.59|34818.29|34818.29|0
1650638070000|2022-04-22 14:34:30|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|0
1650638090000|2022-04-22 14:34:50|34828.68|34828.68|34824.37|34824.37|34828.68|34828.68|34824.37|34824.37|0
1650638100000|2022-04-22 14:35:00|34820.07|34820.07|34818.29|34818.29|34820.07|34820.07|34818.29|34818.29|0
1650638110000|2022-04-22 14:35:10|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|0
1650638120000|2022-04-22 14:35:20|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|0
1650638140000|2022-04-22 14:35:40|34809.68|34809.68|34806.12|34806.12|34809.68|34809.68|34806.12|34806.12|0
1650638160000|2022-04-22 14:36:00|34814.73|34814.73|34814.73|34814.73|34814.73|34814.73|34814.73|34814.73|0
1650638170000|2022-04-22 14:36:10|34819.04|34819.04|34814.73|34814.73|34819.04|34819.04|34814.73|34814.73|0
1650638180000|2022-04-22 14:36:20|34810.43|34810.43|34816.51|34816.51|34816.51|34816.51|34810.43|34810.43|0
1650638190000|2022-04-22 14:36:30|34820.82|34820.82|34818.29|34818.29|34820.82|34820.82|34816.51|34816.51|0
1650638200000|2022-04-22 14:36:40|34824.37|34824.37|34822.59|34822.59|34824.37|34824.37|34813.98|34813.98|0
1650638210000|2022-04-22 14:36:50|34809.68|34809.68|34805.37|34805.37|34809.68|34809.68|34805.37|34805.37|0
1650638220000|2022-04-22 14:37:00|34801.06|34801.06|34803.59|34803.59|34803.59|34803.59|34799.28|34799.28|0
1650638230000|2022-04-22 14:37:10|34805.37|34805.37|34801.81|34801.81|34805.37|34805.37|34801.81|34801.81|0
1650638250000|2022-04-22 14:37:30|34800.04|34800.04|34800.04|34800.04|34800.04|34800.04|34800.04|34800.04|0
1650638260000|2022-04-22 14:37:40|34801.81|34801.81|34808.65|34808.65|34810.43|34810.43|34801.81|34801.81|0
1650638280000|2022-04-22 14:38:00|34804.34|34804.34|34798.26|34798.26|34804.34|34804.34|34798.26|34798.26|0
1650638300000|2022-04-22 14:38:20|34802.57|34802.57|34798.26|34798.26|34802.57|34802.57|34798.26|34798.26|0
1650638320000|2022-04-22 14:38:40|34806.87|34806.87|34806.87|34806.87|34806.87|34806.87|34806.87|34806.87|0
1650638330000|2022-04-22 14:38:50|34802.57|34802.57|34802.57|34802.57|34802.57|34802.57|34802.57|34802.57|0
1650638340000|2022-04-22 14:39:00|34806.12|34806.12|34819.04|34819.04|34819.04|34819.04|34806.12|34806.12|0
1650638350000|2022-04-22 14:39:10|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|0
1650638360000|2022-04-22 14:39:20|34825.12|34825.12|34826.9|34826.9|34826.9|34826.9|34825.12|34825.12|0
1650638390000|2022-04-22 14:39:50|34822.59|34822.59|34822.59|34822.59|34822.59|34822.59|34822.59|34822.59|0
1650638410000|2022-04-22 14:40:10|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|0
1650638420000|2022-04-22 14:40:20|34809.68|34809.68|34818.29|34818.29|34818.29|34818.29|34809.68|34809.68|0
1650638430000|2022-04-22 14:40:30|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|0
1650638440000|2022-04-22 14:40:40|34812.2|34812.2|34807.9|34807.9|34812.2|34812.2|34807.9|34807.9|0
1650638450000|2022-04-22 14:40:50|34809.68|34809.68|34809.68|34809.68|34809.68|34809.68|34809.68|34809.68|0
1650638460000|2022-04-22 14:41:00|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|34813.98|0
1650638470000|2022-04-22 14:41:10|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|34818.29|0
1650638490000|2022-04-22 14:41:30|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|34816.51|0
1650638500000|2022-04-22 14:41:40|34812.2|34812.2|34812.2|34812.2|34812.2|34812.2|34812.2|34812.2|0
1650638510000|2022-04-22 14:41:50|34807.9|34807.9|34801.81|34801.81|34807.9|34807.9|34801.81|34801.81|0
1650638520000|2022-04-22 14:42:00|34793.2|34793.2|34788.89|34788.89|34793.2|34793.2|34784.59|34784.59|0
1650638530000|2022-04-22 14:42:10|34797.51|34797.51|34797.51|34797.51|34797.51|34797.51|34797.51|34797.51|0
1650638540000|2022-04-22 14:42:20|34801.81|34801.81|34801.81|34801.81|34801.81|34801.81|34801.81|34801.81|0
1650638560000|2022-04-22 14:42:40|34803.59|34803.59|34794.98|34794.98|34803.59|34803.59|34794.98|34794.98|0
1650638570000|2022-04-22 14:42:50|34799.28|34799.28|34799.28|34799.28|34799.28|34799.28|34794.98|34794.98|0
1650638580000|2022-04-22 14:43:00|34794.98|34794.98|34786.37|34786.37|34794.98|34794.98|34786.37|34786.37|0
1650638600000|2022-04-22 14:43:20|34790.67|34790.67|34790.67|34790.67|34790.67|34790.67|34790.67|34790.67|0
1650638610000|2022-04-22 14:43:30|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|0
1650638630000|2022-04-22 14:43:50|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|0
1650638650000|2022-04-22 14:44:10|34793.2|34793.2|34793.2|34793.2|34793.2|34793.2|34793.2|34793.2|0
1650638680000|2022-04-22 14:44:40|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|0
1650638700000|2022-04-22 14:45:00|34793.2|34793.2|34778.5|34778.5|34793.2|34793.2|34778.5|34778.5|0
1650638720000|2022-04-22 14:45:20|34769.89|34769.89|34768.11|34768.11|34769.89|34769.89|34768.11|34768.11|0
1650638730000|2022-04-22 14:45:30|34772.42|34772.42|34772.42|34772.42|34772.42|34772.42|34772.42|34772.42|0
1650638740000|2022-04-22 14:45:40|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|34768.11|0
1650638760000|2022-04-22 14:46:00|34769.89|34769.89|34782.81|34782.81|34782.81|34782.81|34769.89|34769.89|0
1650638770000|2022-04-22 14:46:10|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|0
1650638780000|2022-04-22 14:46:20|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|34788.89|0
1650638790000|2022-04-22 14:46:30|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|34784.59|0
1650638800000|2022-04-22 14:46:40|34782.81|34782.81|34782.81|34782.81|34782.81|34782.81|34782.81|34782.81|0
1650638810000|2022-04-22 14:46:50|34781.03|34781.03|34779.26|34779.26|34781.03|34781.03|34779.26|34779.26|0
1650638820000|2022-04-22 14:47:00|34774.95|34774.95|34779.26|34779.26|34779.26|34779.26|34774.95|34774.95|0
1650638830000|2022-04-22 14:47:10|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|34783.56|0
1650638840000|2022-04-22 14:47:20|34774.95|34774.95|34770.64|34770.64|34774.95|34774.95|34770.64|34770.64|0
1650638850000|2022-04-22 14:47:30|34774.95|34774.95|34789.65|34789.65|34789.65|34789.65|34774.95|34774.95|0
1650638860000|2022-04-22 14:47:40|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|0
1650638870000|2022-04-22 14:47:50|34789.65|34789.65|34789.65|34789.65|34789.65|34789.65|34789.65|34789.65|0
1650638890000|2022-04-22 14:48:10|34793.95|34793.95|34785.34|34785.34|34793.95|34793.95|34785.34|34785.34|0
1650638900000|2022-04-22 14:48:20|34787.12|34787.12|34788.89|34788.89|34788.89|34788.89|34787.12|34787.12|0
1650638910000|2022-04-22 14:48:30|34787.12|34787.12|34800.04|34800.04|34800.04|34800.04|34787.12|34787.12|0
1650638940000|2022-04-22 14:49:00|34804.34|34804.34|34804.34|34804.34|34804.34|34804.34|34804.34|34804.34|0
1650638970000|2022-04-22 14:49:30|34808.65|34808.65|34810.43|34810.43|34810.43|34810.43|34808.65|34808.65|0
1650638980000|2022-04-22 14:49:40|34814.73|34814.73|34819.04|34819.04|34819.04|34819.04|34814.73|34814.73|0
1650639000000|2022-04-22 14:50:00|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|34823.35|0
1650639010000|2022-04-22 14:50:10|34825.12|34825.12|34829.43|34829.43|34829.43|34829.43|34825.12|34825.12|0
1650639020000|2022-04-22 14:50:20|34827.65|34827.65|34827.65|34827.65|34827.65|34827.65|34827.65|34827.65|0
1650639030000|2022-04-22 14:50:30|34836.27|34836.27|34838.04|34838.04|34838.04|34838.04|34836.27|34836.27|0
1650639040000|2022-04-22 14:50:40|34842.35|34842.35|34846.66|34846.66|34846.66|34846.66|34842.35|34842.35|0
1650639060000|2022-04-22 14:51:00|34842.35|34842.35|34846.66|34846.66|34846.66|34846.66|34842.35|34842.35|0
1650639070000|2022-04-22 14:51:10|34842.35|34842.35|34838.04|34838.04|34842.35|34842.35|34838.04|34838.04|0
1650639080000|2022-04-22 14:51:20|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|0
1650639130000|2022-04-22 14:52:10|34838.04|34838.04|34842.35|34842.35|34842.35|34842.35|34838.04|34838.04|0
1650639140000|2022-04-22 14:52:20|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|34844.13|0
1650639160000|2022-04-22 14:52:40|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|34842.35|0
1650639170000|2022-04-22 14:52:50|34846.66|34846.66|34846.66|34846.66|34846.66|34846.66|34846.66|34846.66|0
1650639210000|2022-04-22 14:53:30|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|34850.96|0
1650639220000|2022-04-22 14:53:40|34855.27|34855.27|34855.27|34855.27|34855.27|34855.27|34855.27|34855.27|0
1650639240000|2022-04-22 14:54:00|34857.05|34857.05|34863.13|34863.13|34863.13|34863.13|34857.05|34857.05|0
1650639250000|2022-04-22 14:54:10|34867.44|34867.44|34867.44|34867.44|34867.44|34867.44|34867.44|34867.44|0
1650639260000|2022-04-22 14:54:20|34865.66|34865.66|34865.66|34865.66|34865.66|34865.66|34865.66|34865.66|0
1650639270000|2022-04-22 14:54:30|34869.97|34869.97|34869.97|34869.97|34869.97|34869.97|34869.97|34869.97|0
1650639280000|2022-04-22 14:54:40|34871.74|34871.74|34871.74|34871.74|34871.74|34871.74|34871.74|34871.74|0
1650639300000|2022-04-22 14:55:00|34873.52|34873.52|34875.3|34875.3|34875.3|34875.3|34873.52|34873.52|0
1650639350000|2022-04-22 14:55:50|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|0
1650639360000|2022-04-22 14:56:00|34883.91|34883.91|34888.22|34888.22|34888.22|34888.22|34882.13|34882.13|0
1650639370000|2022-04-22 14:56:10|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|0
1650639430000|2022-04-22 14:57:10|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|0
1650639440000|2022-04-22 14:57:20|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|0
1650639450000|2022-04-22 14:57:30|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|0
1650639460000|2022-04-22 14:57:40|34894.3|34894.3|34894.3|34894.3|34894.3|34894.3|34894.3|34894.3|0
1650639480000|2022-04-22 14:58:00|34892.52|34892.52|34892.52|34892.52|34896.83|34896.83|34892.52|34892.52|0
1650639490000|2022-04-22 14:58:10|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|0
1650639520000|2022-04-22 14:58:40|34895.05|34895.05|34893.28|34893.28|34895.05|34895.05|34893.28|34893.28|0
1650639530000|2022-04-22 14:58:50|34897.58|34897.58|34893.28|34893.28|34897.58|34897.58|34893.28|34893.28|0
1650639540000|2022-04-22 14:59:00|34888.97|34888.97|34888.97|34888.97|34888.97|34888.97|34888.97|34888.97|0
1650639550000|2022-04-22 14:59:10|34893.28|34893.28|34899.36|34899.36|34899.36|34899.36|34893.28|34893.28|0
1650639570000|2022-04-22 14:59:30|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|0
1650639600000|2022-04-22 15:00:00|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|0
1650639620000|2022-04-22 15:00:20|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|34901.14|0
1650639640000|2022-04-22 15:00:40|34905.44|34905.44|34905.44|34905.44|34905.44|34905.44|34905.44|34905.44|0
1650639650000|2022-04-22 15:00:50|34909.75|34909.75|34901.14|34901.14|34909.75|34909.75|34901.14|34901.14|0
1650639660000|2022-04-22 15:01:00|34896.83|34896.83|34888.22|34888.22|34896.83|34896.83|34888.22|34888.22|0
1650639710000|2022-04-22 15:01:50|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|0
1650639740000|2022-04-22 15:02:20|34914.06|34914.06|34914.06|34914.06|34914.06|34914.06|34914.06|34914.06|0
1650639750000|2022-04-22 15:02:30|34909.75|34909.75|34909.75|34909.75|34909.75|34909.75|34909.75|34909.75|0
1650639760000|2022-04-22 15:02:40|34911.53|34911.53|34911.53|34911.53|34911.53|34911.53|34911.53|34911.53|0
1650639770000|2022-04-22 15:02:50|34907.22|34907.22|34902.91|34902.91|34907.22|34907.22|34902.91|34902.91|0
1650639800000|2022-04-22 15:03:20|34907.22|34907.22|34907.22|34907.22|34907.22|34907.22|34907.22|34907.22|0
1650639830000|2022-04-22 15:03:50|34902.91|34902.91|34902.91|34902.91|34902.91|34902.91|34898.61|34898.61|0
1650639840000|2022-04-22 15:04:00|34898.61|34898.61|34907.22|34907.22|34907.22|34907.22|34898.61|34898.61|0
1650639850000|2022-04-22 15:04:10|34909|34909|34909|34909|34909|34909|34909|34909|0
1650639860000|2022-04-22 15:04:20|34907.22|34907.22|34901.14|34901.14|34907.22|34907.22|34901.14|34901.14|0
1650639890000|2022-04-22 15:04:50|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|34896.83|0
1650639920000|2022-04-22 15:05:20|34895.05|34895.05|34892.52|34892.52|34895.05|34895.05|34890.75|34890.75|0
1650639940000|2022-04-22 15:05:40|34894.3|34894.3|34896.83|34896.83|34896.83|34896.83|34892.52|34892.52|0
1650639950000|2022-04-22 15:05:50|34898.61|34898.61|34898.61|34898.61|34898.61|34898.61|34898.61|34898.61|0
1650639960000|2022-04-22 15:06:00|34896.83|34896.83|34892.52|34892.52|34896.83|34896.83|34892.52|34892.52|0
1650639980000|2022-04-22 15:06:20|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|0
1650640010000|2022-04-22 15:06:50|34886.44|34886.44|34886.44|34886.44|34886.44|34886.44|34886.44|34886.44|0
1650640020000|2022-04-22 15:07:00|34882.13|34882.13|34877.83|34877.83|34882.13|34882.13|34877.83|34877.83|0
1650640050000|2022-04-22 15:07:30|34873.52|34873.52|34873.52|34873.52|34873.52|34873.52|34873.52|34873.52|0
1650640060000|2022-04-22 15:07:40|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|0
1650640070000|2022-04-22 15:07:50|34882.13|34882.13|34882.13|34882.13|34882.13|34882.13|34882.13|34882.13|0
1650640090000|2022-04-22 15:08:10|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|34890.75|0
1650640120000|2022-04-22 15:08:40|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|34895.05|0
1650640140000|2022-04-22 15:09:00|34896.83|34896.83|34907.22|34907.22|34907.22|34907.22|34896.83|34896.83|0
1650640150000|2022-04-22 15:09:10|34902.91|34902.91|34896.83|34896.83|34902.91|34902.91|34896.83|34896.83|0
1650640160000|2022-04-22 15:09:20|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|34892.52|0
1650640170000|2022-04-22 15:09:30|34888.22|34888.22|34886.44|34886.44|34888.22|34888.22|34882.13|34882.13|0
1650640190000|2022-04-22 15:09:50|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|34888.22|0
1650640200000|2022-04-22 15:10:00|34892.52|34892.52|34883.91|34883.91|34892.52|34892.52|34883.91|34883.91|0
1650640210000|2022-04-22 15:10:10|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|0
1650640270000|2022-04-22 15:11:10|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|0
1650640280000|2022-04-22 15:11:20|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|0
1650640290000|2022-04-22 15:11:30|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|34875.3|0
1650640310000|2022-04-22 15:11:50|34879.6|34879.6|34875.3|34875.3|34879.6|34879.6|34875.3|34875.3|0
1650640320000|2022-04-22 15:12:00|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|34870.99|0
1650640360000|2022-04-22 15:12:40|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|0
1650640380000|2022-04-22 15:13:00|34881.38|34881.38|34877.07|34877.07|34881.38|34881.38|34877.07|34877.07|0
1650640410000|2022-04-22 15:13:30|34872.77|34872.77|34877.07|34877.07|34877.07|34877.07|34872.77|34872.77|0
1650640420000|2022-04-22 15:13:40|34872.77|34872.77|34872.77|34872.77|34872.77|34872.77|34872.77|34872.77|0
1650640430000|2022-04-22 15:13:50|34877.07|34877.07|34881.38|34881.38|34881.38|34881.38|34877.07|34877.07|0
1650640460000|2022-04-22 15:14:20|34885.69|34885.69|34885.69|34885.69|34885.69|34885.69|34885.69|34885.69|0
1650640480000|2022-04-22 15:14:40|34889.99|34889.99|34885.69|34885.69|34889.99|34889.99|34885.69|34885.69|0
1650640490000|2022-04-22 15:14:50|34883.91|34883.91|34883.91|34883.91|34883.91|34883.91|34883.91|34883.91|0
1650640530000|2022-04-22 15:15:30|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|0
1650640540000|2022-04-22 15:15:40|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|34877.83|0
1650640550000|2022-04-22 15:15:50|34882.13|34882.13|34886.44|34886.44|34886.44|34886.44|34882.13|34882.13|0
1650640560000|2022-04-22 15:16:00|34882.13|34882.13|34883.91|34883.91|34883.91|34883.91|34882.13|34882.13|0
1650640570000|2022-04-22 15:16:10|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|34879.6|0
1650640580000|2022-04-22 15:16:20|34875.3|34875.3|34860.6|34860.6|34875.3|34875.3|34860.6|34860.6|0
1650640600000|2022-04-22 15:16:40|34858.82|34858.82|34858.82|34858.82|34858.82|34858.82|34858.82|34858.82|0
1650640620000|2022-04-22 15:17:00|34850.21|34850.21|34837.29|34837.29|34850.21|34850.21|34837.29|34837.29|0
1650640670000|2022-04-22 15:17:50|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|34832.98|0
1650640680000|2022-04-22 15:18:00|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|34828.68|0
1650640690000|2022-04-22 15:18:10|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|0
1650640700000|2022-04-22 15:18:20|34826.15|34826.15|34824.37|34824.37|34826.15|34826.15|34824.37|34824.37|0
1650640720000|2022-04-22 15:18:40|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1650640740000|2022-04-22 15:19:00|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1650640760000|2022-04-22 15:19:20|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1650640770000|2022-04-22 15:19:30|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|0
1650640780000|2022-04-22 15:19:40|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|0
1650640790000|2022-04-22 15:19:50|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|34840.85|0
1650640800000|2022-04-22 15:20:00|34836.54|34836.54|34840.85|34840.85|34840.85|34840.85|34836.54|34836.54|0
1650640820000|2022-04-22 15:20:20|34836.54|34836.54|34840.85|34840.85|34840.85|34840.85|34836.54|34836.54|0
1650640830000|2022-04-22 15:20:30|34845.15|34845.15|34840.85|34840.85|34845.15|34845.15|34840.85|34840.85|0
1650640860000|2022-04-22 15:21:00|34836.54|34836.54|34830.46|34830.46|34836.54|34836.54|34830.46|34830.46|0
1650640870000|2022-04-22 15:21:10|34828.68|34828.68|34830.46|34830.46|34830.46|34830.46|34820.07|34820.07|0
1650640890000|2022-04-22 15:21:30|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|34834.76|0
1650640910000|2022-04-22 15:21:50|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|0
1650640920000|2022-04-22 15:22:00|34832.23|34832.23|34827.93|34827.93|34832.23|34832.23|34827.93|34827.93|0
1650640930000|2022-04-22 15:22:10|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|0
1650640940000|2022-04-22 15:22:20|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|34832.23|0
1650640950000|2022-04-22 15:22:30|34827.93|34827.93|34827.93|34827.93|34827.93|34827.93|34827.93|34827.93|0
1650640960000|2022-04-22 15:22:40|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|34823.62|0
1650640980000|2022-04-22 15:23:00|34821.84|34821.84|34817.54|34817.54|34821.84|34821.84|34817.54|34817.54|0
1650641000000|2022-04-22 15:23:20|34813.23|34813.23|34811.45|34811.45|34813.23|34813.23|34811.45|34811.45|0
1650641010000|2022-04-22 15:23:30|34807.15|34807.15|34807.15|34807.15|34807.15|34807.15|34807.15|34807.15|0
1650641020000|2022-04-22 15:23:40|34805.37|34805.37|34801.06|34801.06|34805.37|34805.37|34801.06|34801.06|0
1650641040000|2022-04-22 15:24:00|34805.37|34805.37|34805.37|34805.37|34805.37|34805.37|34805.37|34805.37|0
1650641050000|2022-04-22 15:24:10|34801.06|34801.06|34801.06|34801.06|34801.06|34801.06|34801.06|34801.06|0
1650641060000|2022-04-22 15:24:20|34802.84|34802.84|34817.54|34817.54|34817.54|34817.54|34802.84|34802.84|0
1650641080000|2022-04-22 15:24:40|34813.23|34813.23|34811.45|34811.45|34813.23|34813.23|34811.45|34811.45|0
1650641090000|2022-04-22 15:24:50|34807.15|34807.15|34811.45|34811.45|34811.45|34811.45|34807.15|34807.15|0
1650641110000|2022-04-22 15:25:10|34809.68|34809.68|34807.15|34807.15|34811.45|34811.45|34807.15|34807.15|0
1650641120000|2022-04-22 15:25:20|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|34811.45|0
1650641140000|2022-04-22 15:25:40|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|34815.76|0
1650641150000|2022-04-22 15:25:50|34811.45|34811.45|34820.07|34820.07|34820.07|34820.07|34811.45|34811.45|0
1650641180000|2022-04-22 15:26:20|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|34824.37|0
1650641200000|2022-04-22 15:26:40|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1650641220000|2022-04-22 15:27:00|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|34830.46|0
1650641230000|2022-04-22 15:27:10|34834.76|34834.76|34839.07|34839.07|34839.07|34839.07|34834.76|34834.76|0
1650641280000|2022-04-22 15:28:00|34837.29|34837.29|34832.98|34832.98|34837.29|34837.29|34832.98|34832.98|0
1650641300000|2022-04-22 15:28:20|34831.21|34831.21|34831.21|34831.21|34831.21|34831.21|34826.9|34826.9|0
1650641310000|2022-04-22 15:28:30|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|34826.9|0
1650641320000|2022-04-22 15:28:40|34828.68|34828.68|34821.57|34821.57|34832.98|34832.98|34821.57|34821.57|0
1650641340000|2022-04-22 15:29:00|34819.79|34819.79|34818.02|34818.02|34819.79|34819.79|34818.02|34818.02|0
1650641350000|2022-04-22 15:29:10|34809.4|34809.4|34803.32|34803.32|34811.18|34811.18|34803.32|34803.32|0
1650641360000|2022-04-22 15:29:20|34805.1|34805.1|34799.01|34799.01|34805.1|34805.1|34799.01|34799.01|0
1650641370000|2022-04-22 15:29:30|34794.71|34794.71|34799.01|34799.01|34803.32|34803.32|34794.71|34794.71|0
1650641380000|2022-04-22 15:29:40|34794.71|34794.71|34799.01|34799.01|34799.01|34799.01|34794.71|34794.71|0
1650641390000|2022-04-22 15:29:50|34803.32|34803.32|34804.34|34804.34|34807.62|34807.62|34799.01|34799.01|0
1650870900000|2022-04-25 07:15:00|34118.53|34118.53|34128.92|34128.92|34128.92|34128.92|34118.53|34118.53|0
1650870910000|2022-04-25 07:15:10|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|34130.69|0
1650870920000|2022-04-25 07:15:20|34147.92|34147.92|34145.39|34145.39|34154|34154|34145.39|34145.39|0
1650870930000|2022-04-25 07:15:30|34141.08|34141.08|34145.39|34145.39|34145.39|34145.39|34141.08|34141.08|0
1650870940000|2022-04-25 07:15:40|34148.94|34148.94|34179.09|34179.09|34179.09|34179.09|34148.94|34148.94|0
1650870950000|2022-04-25 07:15:50|34170.48|34170.48|34174.78|34174.78|34174.78|34174.78|34166.17|34166.17|0
1650870960000|2022-04-25 07:16:00|34181.89|34181.89|34201.65|34201.65|34201.65|34201.65|34180.12|34180.12|0
1650870970000|2022-04-25 07:16:10|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|34205.2|0
1650870980000|2022-04-25 07:16:20|34218.12|34218.12|34214.57|34214.57|34218.12|34218.12|34214.57|34214.57|0
1650870990000|2022-04-25 07:16:30|34218.87|34218.87|34226.73|34226.73|34226.73|34226.73|34218.87|34218.87|0
1650871000000|2022-04-25 07:16:40|34230.29|34230.29|34228.51|34228.51|34230.29|34230.29|34228.51|34228.51|0
1650871010000|2022-04-25 07:16:50|34230.29|34230.29|34224.96|34224.96|34230.29|34230.29|34224.96|34224.96|0
1650871020000|2022-04-25 07:17:00|34228.51|34228.51|34254.35|34254.35|34254.35|34254.35|34228.51|34228.51|0
1650871030000|2022-04-25 07:17:10|34275.88|34275.88|34278.69|34278.69|34287.3|34287.3|34275.88|34275.88|0
1650871040000|2022-04-25 07:17:20|34275.13|34275.13|34285.52|34285.52|34287.3|34287.3|34275.13|34275.13|0
1650871050000|2022-04-25 07:17:30|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|0
1650871060000|2022-04-25 07:17:40|34315.67|34315.67|34315.67|34315.67|34315.67|34315.67|34315.67|34315.67|0
1650871070000|2022-04-25 07:17:50|34311.36|34311.36|34298.44|34298.44|34311.36|34311.36|34298.44|34298.44|0
1650871080000|2022-04-25 07:18:00|34307.05|34307.05|34306.3|34306.3|34307.05|34307.05|34302.75|34302.75|0
1650871090000|2022-04-25 07:18:10|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|34301.99|0
1650871100000|2022-04-25 07:18:20|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|0
1650871120000|2022-04-25 07:18:40|34328.59|34328.59|34319.97|34319.97|34328.59|34328.59|34315.67|34315.67|0
1650871130000|2022-04-25 07:18:50|34318.2|34318.2|34309.58|34309.58|34318.2|34318.2|34309.58|34309.58|0
1650871140000|2022-04-25 07:19:00|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|0
1650871160000|2022-04-25 07:19:20|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|34298.44|0
1650871170000|2022-04-25 07:19:30|34293.11|34293.11|34280.19|34280.19|34293.11|34293.11|34280.19|34280.19|0
1650871180000|2022-04-25 07:19:40|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|34262.96|0
1650871190000|2022-04-25 07:19:50|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|34250.04|0
1650871200000|2022-04-25 07:20:00|34232.82|34232.82|34232.82|34232.82|34232.82|34232.82|34232.82|34232.82|0
1650871210000|2022-04-25 07:20:10|34229.26|34229.26|34229.26|34229.26|34229.26|34229.26|34229.26|34229.26|0
1650871240000|2022-04-25 07:20:40|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|34227.49|0
1650871250000|2022-04-25 07:20:50|34225.71|34225.71|34222.15|34222.15|34225.71|34225.71|34222.15|34222.15|0
1650871260000|2022-04-25 07:21:00|34223.93|34223.93|34220.38|34220.38|34223.93|34223.93|34220.38|34220.38|0
1650871270000|2022-04-25 07:21:10|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|0
1650871280000|2022-04-25 07:21:20|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|0
1650871290000|2022-04-25 07:21:30|34215.05|34215.05|34211.49|34211.49|34215.05|34215.05|34211.49|34211.49|0
1650871300000|2022-04-25 07:21:40|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|34213.27|0
1650871310000|2022-04-25 07:21:50|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|34174.51|0
1650871360000|2022-04-25 07:22:40|34165.9|34165.9|34157.28|34157.28|34165.9|34165.9|34157.28|34157.28|0
1650871370000|2022-04-25 07:22:50|34148.67|34148.67|34142.59|34142.59|34148.67|34148.67|34142.59|34142.59|0
1650871380000|2022-04-25 07:23:00|34140.81|34140.81|34166.92|34166.92|34166.92|34166.92|34140.81|34140.81|0
1650871390000|2022-04-25 07:23:10|34158.31|34158.31|34158.31|34158.31|34158.31|34158.31|34158.31|34158.31|0
1650871400000|2022-04-25 07:23:20|34149.7|34149.7|34149.7|34149.7|34149.7|34149.7|34149.7|34149.7|0
1650871410000|2022-04-25 07:23:30|34147.92|34147.92|34160.84|34160.84|34160.84|34160.84|34147.92|34147.92|0
1650871420000|2022-04-25 07:23:40|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|0
1650871460000|2022-04-25 07:24:20|34166.92|34166.92|34162.62|34162.62|34166.92|34166.92|34162.62|34162.62|0
1650871470000|2022-04-25 07:24:30|34171.23|34171.23|34197.07|34197.07|34197.07|34197.07|34171.23|34171.23|0
1650871480000|2022-04-25 07:24:40|34209.99|34209.99|34209.99|34209.99|34209.99|34209.99|34209.99|34209.99|0
1650871500000|2022-04-25 07:25:00|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|34197.07|0
1650871520000|2022-04-25 07:25:20|34216.62|34216.62|34216.62|34216.62|34216.62|34216.62|34216.62|34216.62|0
1650871540000|2022-04-25 07:25:40|34246.76|34246.76|34241.7|34241.7|34246.76|34246.76|34233.84|34233.84|0
1650871560000|2022-04-25 07:26:00|34238.15|34238.15|34208|34208|34238.15|34238.15|34208|34208|0
1650871570000|2022-04-25 07:26:10|34203.7|34203.7|34201.92|34201.92|34203.7|34203.7|34201.92|34201.92|0
1650871610000|2022-04-25 07:26:50|34206.23|34206.23|34206.23|34206.23|34206.23|34206.23|34206.23|34206.23|0
1650871620000|2022-04-25 07:27:00|34184.69|34184.69|34184.69|34184.69|34184.69|34184.69|34184.69|34184.69|0
1650871630000|2022-04-25 07:27:10|34179.36|34179.36|34173.28|34173.28|34179.36|34179.36|34173.28|34173.28|0
1650871640000|2022-04-25 07:27:20|34168.97|34168.97|34181.89|34181.89|34181.89|34181.89|34168.97|34168.97|0
1650871650000|2022-04-25 07:27:30|34156.05|34156.05|34156.05|34156.05|34156.05|34156.05|34156.05|34156.05|0
1650871660000|2022-04-25 07:27:40|34167.95|34167.95|34149.7|34149.7|34167.95|34167.95|34149.7|34149.7|0
1650871670000|2022-04-25 07:27:50|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|0
1650871680000|2022-04-25 07:28:00|34166.17|34166.17|34166.17|34166.17|34170.48|34170.48|34157.56|34157.56|0
1650871700000|2022-04-25 07:28:20|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|34153.25|0
1650871720000|2022-04-25 07:28:40|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|34161.86|0
1650871790000|2022-04-25 07:29:50|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|0
1650871800000|2022-04-25 07:30:00|34179.09|34179.09|34179.09|34179.09|34179.09|34179.09|34179.09|34179.09|0
1650871810000|2022-04-25 07:30:10|34196.32|34196.32|34171.23|34171.23|34196.32|34196.32|34171.23|34171.23|0
1650871820000|2022-04-25 07:30:20|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|34166.92|0
1650871830000|2022-04-25 07:30:30|34171.23|34171.23|34173.76|34173.76|34175.54|34175.54|34171.23|34171.23|0
1650871860000|2022-04-25 07:31:00|34183.4|34183.4|34181.62|34181.62|34183.4|34183.4|34181.62|34181.62|0
1650871870000|2022-04-25 07:31:10|34177.31|34177.31|34168.7|34168.7|34177.31|34177.31|34168.7|34168.7|0
1650871910000|2022-04-25 07:31:50|34181.62|34181.62|34173.01|34173.01|34181.62|34181.62|34173.01|34173.01|0
1650871920000|2022-04-25 07:32:00|34168.7|34168.7|34175.54|34175.54|34177.31|34177.31|34168.7|34168.7|0
1650871930000|2022-04-25 07:32:10|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|34162.62|0
1650871940000|2022-04-25 07:32:20|34166.92|34166.92|34179.09|34179.09|34179.09|34179.09|34166.92|34166.92|0
1650871950000|2022-04-25 07:32:30|34183.4|34183.4|34180.87|34180.87|34183.4|34183.4|34180.87|34180.87|0
1650871960000|2022-04-25 07:32:40|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|34185.17|0
1650871980000|2022-04-25 07:33:00|34176.56|34176.56|34172.25|34172.25|34176.56|34176.56|34172.25|34172.25|0
1650872010000|2022-04-25 07:33:30|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|34180.87|0
1650872020000|2022-04-25 07:33:40|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|34177.31|0
1650872030000|2022-04-25 07:33:50|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|34182.64|0
1650872050000|2022-04-25 07:34:10|34191.26|34191.26|34191.26|34191.26|34191.26|34191.26|34191.26|34191.26|0
1650872060000|2022-04-25 07:34:20|34195.56|34195.56|34191.26|34191.26|34195.56|34195.56|34191.26|34191.26|0
1650872090000|2022-04-25 07:34:50|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|34189.48|0
1650872100000|2022-04-25 07:35:00|34198.09|34198.09|34199.87|34199.87|34204.18|34204.18|34198.09|34198.09|0
1650872110000|2022-04-25 07:35:10|34191.26|34191.26|34169.73|34169.73|34191.26|34191.26|34169.73|34169.73|0
1650872120000|2022-04-25 07:35:20|34178.34|34178.34|34178.34|34178.34|34178.34|34178.34|34178.34|34178.34|0
1650872130000|2022-04-25 07:35:30|34165.42|34165.42|34163.64|34163.64|34165.42|34165.42|34163.64|34163.64|0
1650872140000|2022-04-25 07:35:40|34167.95|34167.95|34172.25|34172.25|34172.25|34172.25|34163.64|34163.64|0
1650872150000|2022-04-25 07:35:50|34167.95|34167.95|34167.95|34167.95|34167.95|34167.95|34155.03|34155.03|0
1650872160000|2022-04-25 07:36:00|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|34159.33|0
1650872170000|2022-04-25 07:36:10|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|0
1650872210000|2022-04-25 07:36:50|34170.48|34170.48|34168.7|34168.7|34170.48|34170.48|34168.7|34168.7|0
1650872230000|2022-04-25 07:37:10|34160.09|34160.09|34163.64|34163.64|34163.64|34163.64|34160.09|34160.09|0
1650872260000|2022-04-25 07:37:40|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|34172.25|0
1650872270000|2022-04-25 07:37:50|34163.64|34163.64|34151.47|34151.47|34163.64|34163.64|34151.47|34151.47|0
1650872280000|2022-04-25 07:38:00|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|0
1650872290000|2022-04-25 07:38:10|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|34136.78|0
1650872310000|2022-04-25 07:38:30|34110.94|34110.94|34110.94|34110.94|34110.94|34110.94|34110.94|34110.94|0
1650872320000|2022-04-25 07:38:40|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1650872340000|2022-04-25 07:39:00|34099.8|34099.8|34110.94|34110.94|34110.94|34110.94|34094.46|34094.46|0
1650872360000|2022-04-25 07:39:20|34119.55|34119.55|34123.86|34123.86|34123.86|34123.86|34119.55|34119.55|0
1650872380000|2022-04-25 07:39:40|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|0
1650872390000|2022-04-25 07:39:50|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|0
1650872400000|2022-04-25 07:40:00|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|34117.02|0
1650872420000|2022-04-25 07:40:20|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1650872450000|2022-04-25 07:40:50|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|34108.41|0
1650872470000|2022-04-25 07:41:10|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|34104.1|0
1650872480000|2022-04-25 07:41:20|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|34112.72|0
1650872490000|2022-04-25 07:41:30|34129.94|34129.94|34136.03|34136.03|34136.03|34136.03|34129.94|34129.94|0
1650872500000|2022-04-25 07:41:40|34140.33|34140.33|34127.41|34127.41|34140.33|34140.33|34127.41|34127.41|0
1650872510000|2022-04-25 07:41:50|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|34119.55|0
1650872520000|2022-04-25 07:42:00|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|34115.25|0
1650872540000|2022-04-25 07:42:20|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|34132.47|0
1650872550000|2022-04-25 07:42:30|34128.16|34128.16|34132.47|34132.47|34132.47|34132.47|34128.16|34128.16|0
1650872590000|2022-04-25 07:43:10|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|34128.16|0
1650872620000|2022-04-25 07:43:40|34133.5|34133.5|34133.5|34133.5|34133.5|34133.5|34133.5|34133.5|0
1650872630000|2022-04-25 07:43:50|34137.8|34137.8|34139.58|34139.58|34139.58|34139.58|34137.8|34137.8|0
1650872640000|2022-04-25 07:44:00|34131.72|34131.72|34127.41|34127.41|34136.03|34136.03|34127.41|34127.41|0
1650872650000|2022-04-25 07:44:10|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|34125.64|0
1650872660000|2022-04-25 07:44:20|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|34138.55|0
1650872670000|2022-04-25 07:44:30|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|0
1650872680000|2022-04-25 07:44:40|34129.94|34129.94|34123.11|34123.11|34129.94|34129.94|34123.11|34123.11|0
1650872690000|2022-04-25 07:44:50|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|34121.33|0
1650872710000|2022-04-25 07:45:10|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|34123.11|0
1650872720000|2022-04-25 07:45:20|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|34127.41|0
1650872730000|2022-04-25 07:45:30|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|34118.8|0
1650872740000|2022-04-25 07:45:40|34123.11|34123.11|34129.19|34129.19|34129.19|34129.19|34123.11|34123.11|0
1650872760000|2022-04-25 07:46:00|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|34124.88|0
1650872780000|2022-04-25 07:46:20|34126.66|34126.66|34137.05|34137.05|34141.36|34141.36|34126.66|34126.66|0
1650872790000|2022-04-25 07:46:30|34145.66|34145.66|34145.66|34145.66|34145.66|34145.66|34145.66|34145.66|0
1650872800000|2022-04-25 07:46:40|34141.36|34141.36|34141.36|34141.36|34141.36|34141.36|34141.36|34141.36|0
1650872810000|2022-04-25 07:46:50|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|34158.58|0
1650872830000|2022-04-25 07:47:10|34153.25|34153.25|34155.03|34155.03|34155.03|34155.03|34153.25|34153.25|0
1650872850000|2022-04-25 07:47:30|34137.8|34137.8|34142.11|34142.11|34142.11|34142.11|34137.8|34137.8|0
1650872860000|2022-04-25 07:47:40|34137.8|34137.8|34142.11|34142.11|34146.42|34146.42|34137.8|34137.8|0
1650872870000|2022-04-25 07:47:50|34137.8|34137.8|34142.11|34142.11|34142.11|34142.11|34137.8|34137.8|0
1650872900000|2022-04-25 07:48:20|34147.44|34147.44|34154.28|34154.28|34166.44|34166.44|34147.44|34147.44|0
1650872910000|2022-04-25 07:48:30|34143.89|34143.89|34137.8|34137.8|34143.89|34143.89|34137.8|34137.8|0
1650872920000|2022-04-25 07:48:40|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|34150.72|0
1650872940000|2022-04-25 07:49:00|34154.28|34154.28|34146.42|34146.42|34154.28|34154.28|34146.42|34146.42|0
1650872950000|2022-04-25 07:49:10|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|0
1650872960000|2022-04-25 07:49:20|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|34131.72|0
1650872980000|2022-04-25 07:49:40|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|34144.64|0
1650872990000|2022-04-25 07:49:50|34142.86|34142.86|34142.86|34142.86|34142.86|34142.86|34134.25|34134.25|0
1650873000000|2022-04-25 07:50:00|34147.17|34147.17|34129.94|34129.94|34147.17|34147.17|34129.94|34129.94|0
1650873010000|2022-04-25 07:50:10|34134.25|34134.25|34147.17|34147.17|34147.17|34147.17|34134.25|34134.25|0
1650873020000|2022-04-25 07:50:20|34138.55|34138.55|34134.25|34134.25|34138.55|34138.55|34126.39|34126.39|0
1650873040000|2022-04-25 07:50:40|34136.03|34136.03|34132.47|34132.47|34136.03|34136.03|34132.47|34132.47|0
1650873050000|2022-04-25 07:50:50|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|34123.86|0
1650873060000|2022-04-25 07:51:00|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|34120.3|0
1650873070000|2022-04-25 07:51:10|34124.61|34124.61|34116|34116|34124.61|34124.61|34116|34116|0
1650873120000|2022-04-25 07:52:00|34117.77|34117.77|34117.77|34117.77|34117.77|34117.77|34113.47|34113.47|0
1650873140000|2022-04-25 07:52:20|34116|34116|34116|34116|34116|34116|34116|34116|0
1650873160000|2022-04-25 07:52:40|34114.22|34114.22|34103.83|34103.83|34114.22|34114.22|34103.83|34103.83|0
1650873180000|2022-04-25 07:53:00|34108.14|34108.14|34108.14|34108.14|34108.14|34108.14|34108.14|34108.14|0
1650873190000|2022-04-25 07:53:10|34104.58|34104.58|34099.52|34099.52|34106.36|34106.36|34097.75|34097.75|0
1650873210000|2022-04-25 07:53:30|34095.22|34095.22|34090.91|34090.91|34095.22|34095.22|34090.91|34090.91|0
1650873220000|2022-04-25 07:53:40|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|0
1650873230000|2022-04-25 07:53:50|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|34090.91|0
1650873240000|2022-04-25 07:54:00|34086.6|34086.6|34086.6|34086.6|34086.6|34086.6|34086.6|34086.6|0
1650873250000|2022-04-25 07:54:10|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|34095.22|0
1650873310000|2022-04-25 07:55:10|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|34091.66|0
1650873320000|2022-04-25 07:55:20|34083.05|34083.05|34087.36|34087.36|34087.36|34087.36|34078.74|34078.74|0
1650873330000|2022-04-25 07:55:30|34085.58|34085.58|34085.58|34085.58|34085.58|34085.58|34085.58|34085.58|0
1650873340000|2022-04-25 07:55:40|34089.13|34089.13|34089.13|34089.13|34093.44|34093.44|34089.13|34089.13|0
1650873370000|2022-04-25 07:56:10|34093.44|34093.44|34093.44|34093.44|34093.44|34093.44|34093.44|34093.44|0
1650873380000|2022-04-25 07:56:20|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|34089.13|0
1650873390000|2022-04-25 07:56:30|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|34097.75|0
1650873400000|2022-04-25 07:56:40|34089.13|34089.13|34083.05|34083.05|34089.13|34089.13|34083.05|34083.05|0
1650873410000|2022-04-25 07:56:50|34081.27|34081.27|34081.27|34081.27|34081.27|34081.27|34081.27|34081.27|0
1650873430000|2022-04-25 07:57:10|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|34079.5|0
1650873450000|2022-04-25 07:57:30|34066.58|34066.58|34066.58|34066.58|34066.58|34066.58|34066.58|34066.58|0
1650873460000|2022-04-25 07:57:40|34064.8|34064.8|34064.8|34064.8|34064.8|34064.8|34064.8|34064.8|0
1650873470000|2022-04-25 07:57:50|34073.41|34073.41|34073.41|34073.41|34073.41|34073.41|34073.41|34073.41|0
1650873500000|2022-04-25 07:58:20|34060.49|34060.49|34058.71|34058.71|34060.49|34060.49|34056.19|34056.19|0
1650873530000|2022-04-25 07:58:50|34028.57|34028.57|34024.26|34024.26|34028.57|34028.57|34024.26|34024.26|0
1650873540000|2022-04-25 07:59:00|34037.18|34037.18|34014.35|34014.35|34037.18|34037.18|34014.35|34014.35|0
1650873550000|2022-04-25 07:59:10|34012.57|34012.57|34012.57|34012.57|34012.57|34012.57|34012.57|34012.57|0
1650873570000|2022-04-25 07:59:30|33991.04|33991.04|33987.49|33987.49|33991.04|33991.04|33987.49|33987.49|0
1650873580000|2022-04-25 07:59:40|33978.87|33978.87|33978.87|33978.87|33978.87|33978.87|33978.87|33978.87|0
1650873600000|2022-04-25 08:00:00|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|33983.18|0
1650873610000|2022-04-25 08:00:10|33984.96|33984.96|33983.18|33983.18|33984.96|33984.96|33983.18|33983.18|0
1650873620000|2022-04-25 08:00:20|33981.4|33981.4|33972.79|33972.79|33981.4|33981.4|33972.79|33972.79|0
1650873630000|2022-04-25 08:00:30|33971.01|33971.01|33958.09|33958.09|33971.01|33971.01|33958.09|33958.09|0
1650873650000|2022-04-25 08:00:50|33959.87|33959.87|33966.71|33966.71|33966.71|33966.71|33958.09|33958.09|0
1650873660000|2022-04-25 08:01:00|33962.4|33962.4|33962.4|33962.4|33962.4|33962.4|33953.79|33953.79|0
1650873680000|2022-04-25 08:01:20|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|33964.18|0
1650873690000|2022-04-25 08:01:30|33965.96|33965.96|33953.04|33953.04|33970.26|33970.26|33953.04|33953.04|0
1650873700000|2022-04-25 08:01:40|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|33957.34|0
1650873710000|2022-04-25 08:01:50|33948.73|33948.73|33944.42|33944.42|33948.73|33948.73|33944.42|33944.42|0
1650873720000|2022-04-25 08:02:00|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|33953.04|0
1650873730000|2022-04-25 08:02:10|33949.48|33949.48|33947.7|33947.7|33949.48|33949.48|33945.93|33945.93|0
1650873740000|2022-04-25 08:02:20|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|33943.4|0
1650873750000|2022-04-25 08:02:30|33939.84|33939.84|33918.31|33918.31|33939.84|33939.84|33918.31|33918.31|0
1650873760000|2022-04-25 08:02:40|33912.23|33912.23|33919.06|33919.06|33920.84|33920.84|33907.92|33907.92|0
1650873770000|2022-04-25 08:02:50|33921.59|33921.59|33916.53|33916.53|33921.59|33921.59|33911.2|33911.2|0
1650873780000|2022-04-25 08:03:00|33918.31|33918.31|33943.4|33943.4|33945.18|33945.18|33918.31|33918.31|0
1650873790000|2022-04-25 08:03:10|33939.84|33939.84|33939.84|33939.84|33939.84|33939.84|33939.84|33939.84|0
1650873800000|2022-04-25 08:03:20|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|33931.23|0
1650873820000|2022-04-25 08:03:40|33922.62|33922.62|33922.62|33922.62|33922.62|33922.62|33922.62|33922.62|0
1650873830000|2022-04-25 08:03:50|33914|33914|33914|33914|33914|33914|33914|33914|0
1650873840000|2022-04-25 08:04:00|33926.92|33926.92|33939.84|33939.84|33939.84|33939.84|33926.92|33926.92|0
1650873860000|2022-04-25 08:04:20|33943.4|33943.4|33945.18|33945.18|33945.18|33945.18|33943.4|33943.4|0
1650873870000|2022-04-25 08:04:30|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|0
1650873880000|2022-04-25 08:04:40|33945.93|33945.93|33937.31|33937.31|33945.93|33945.93|33937.31|33937.31|0
1650873890000|2022-04-25 08:04:50|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|33941.62|0
1650873900000|2022-04-25 08:05:00|33943.4|33943.4|33964.18|33964.18|33964.18|33964.18|33943.4|33943.4|0
1650873920000|2022-04-25 08:05:20|33955.57|33955.57|33953.79|33953.79|33955.57|33955.57|33953.79|33953.79|0
1650873930000|2022-04-25 08:05:30|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1650873940000|2022-04-25 08:05:40|33939.09|33939.09|33940.87|33940.87|33940.87|33940.87|33939.09|33939.09|0
1650873960000|2022-04-25 08:06:00|33945.18|33945.18|33953.79|33953.79|33953.79|33953.79|33945.18|33945.18|0
1650873970000|2022-04-25 08:06:10|33958.09|33958.09|33963.43|33963.43|33963.43|33963.43|33958.09|33958.09|0
1650873980000|2022-04-25 08:06:20|33965.2|33965.2|33963.43|33963.43|33965.2|33965.2|33963.43|33963.43|0
1650874020000|2022-04-25 08:07:00|33959.12|33959.12|33957.34|33957.34|33959.12|33959.12|33957.34|33957.34|0
1650874030000|2022-04-25 08:07:10|33940.12|33940.12|33940.12|33940.12|33940.12|33940.12|33940.12|33940.12|0
1650874070000|2022-04-25 08:07:50|33944.42|33944.42|33944.42|33944.42|33944.42|33944.42|33944.42|33944.42|0
1650874090000|2022-04-25 08:08:10|33942.65|33942.65|33940.87|33940.87|33942.65|33942.65|33940.87|33940.87|0
1650874100000|2022-04-25 08:08:20|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|33932.26|0
1650874110000|2022-04-25 08:08:30|33923.64|33923.64|33923.64|33923.64|33923.64|33923.64|33923.64|33923.64|0
1650874140000|2022-04-25 08:09:00|33913.25|33913.25|33911.48|33911.48|33913.25|33913.25|33911.48|33911.48|0
1650874150000|2022-04-25 08:09:10|33913.25|33913.25|33919.34|33919.34|33919.34|33919.34|33913.25|33913.25|0
1650874170000|2022-04-25 08:09:30|33912.23|33912.23|33912.23|33912.23|33912.23|33912.23|33912.23|33912.23|0
1650874180000|2022-04-25 08:09:40|33914|33914|33922.62|33922.62|33922.62|33922.62|33914|33914|0
1650874190000|2022-04-25 08:09:50|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|33928.7|0
1650874200000|2022-04-25 08:10:00|33934.79|33934.79|33937.31|33937.31|33939.09|33939.09|33934.79|33934.79|0
1650874210000|2022-04-25 08:10:10|33928.7|33928.7|33888.92|33888.92|33928.7|33928.7|33876|33876|0
1650874220000|2022-04-25 08:10:20|33885.36|33885.36|33888.92|33888.92|33888.92|33888.92|33885.36|33885.36|0
1650874230000|2022-04-25 08:10:30|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|33893.22|0
1650874240000|2022-04-25 08:10:40|33897.53|33897.53|33897.53|33897.53|33897.53|33897.53|33897.53|33897.53|0
1650874250000|2022-04-25 08:10:50|33899.31|33899.31|33899.31|33899.31|33899.31|33899.31|33899.31|33899.31|0
1650874270000|2022-04-25 08:11:10|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|0
1650874280000|2022-04-25 08:11:20|33895|33895|33882.08|33882.08|33895|33895|33882.08|33882.08|0
1650874300000|2022-04-25 08:11:40|33877.78|33877.78|33869.16|33869.16|33882.08|33882.08|33869.16|33869.16|0
1650874320000|2022-04-25 08:12:00|33865.61|33865.61|33863.83|33863.83|33865.61|33865.61|33863.83|33863.83|0
1650874330000|2022-04-25 08:12:10|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|0
1650874340000|2022-04-25 08:12:20|33847.36|33847.36|33834.44|33834.44|33847.36|33847.36|33834.44|33834.44|0
1650874350000|2022-04-25 08:12:30|33843.05|33843.05|33814.41|33814.41|33843.05|33843.05|33805.8|33805.8|0
1650874360000|2022-04-25 08:12:40|33817.96|33817.96|33823.3|33823.3|33823.3|33823.3|33817.96|33817.96|0
1650874370000|2022-04-25 08:12:50|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|0
1650874380000|2022-04-25 08:13:00|33836.97|33836.97|33824.05|33824.05|33836.97|33836.97|33824.05|33824.05|0
1650874390000|2022-04-25 08:13:10|33822.27|33822.27|33804.02|33804.02|33822.27|33822.27|33804.02|33804.02|0
1650874400000|2022-04-25 08:13:20|33795.41|33795.41|33804.02|33804.02|33804.02|33804.02|33795.41|33795.41|0
1650874420000|2022-04-25 08:13:40|33791.1|33791.1|33789.32|33789.32|33791.1|33791.1|33789.32|33789.32|0
1650874430000|2022-04-25 08:13:50|33785.77|33785.77|33752.82|33752.82|33785.77|33785.77|33752.82|33752.82|0
1650874440000|2022-04-25 08:14:00|33756.38|33756.38|33779.96|33779.96|33779.96|33779.96|33756.38|33756.38|0
1650874450000|2022-04-25 08:14:10|33774.63|33774.63|33778.93|33778.93|33778.93|33778.93|33774.63|33774.63|0
1650874460000|2022-04-25 08:14:20|33783.24|33783.24|33779.68|33779.68|33783.24|33783.24|33779.68|33779.68|0
1650874480000|2022-04-25 08:14:40|33771.07|33771.07|33771.07|33771.07|33771.07|33771.07|33771.07|33771.07|0
1650874550000|2022-04-25 08:15:50|33779.68|33779.68|33795.41|33795.41|33795.41|33795.41|33779.68|33779.68|0
1650874560000|2022-04-25 08:16:00|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|0
1650874570000|2022-04-25 08:16:10|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|0
1650874590000|2022-04-25 08:16:30|33804.02|33804.02|33795.41|33795.41|33804.02|33804.02|33795.41|33795.41|0
1650874610000|2022-04-25 08:16:50|33804.02|33804.02|33816.19|33816.19|33816.19|33816.19|33804.02|33804.02|0
1650874620000|2022-04-25 08:17:00|33812.63|33812.63|33810.86|33810.86|33812.63|33812.63|33809.08|33809.08|0
1650874630000|2022-04-25 08:17:10|33806.55|33806.55|33804.77|33804.77|33806.55|33806.55|33802.99|33802.99|0
1650874640000|2022-04-25 08:17:20|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|0
1650874650000|2022-04-25 08:17:30|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|33811.61|0
1650874660000|2022-04-25 08:17:40|33819.47|33819.47|33809.08|33809.08|33819.47|33819.47|33809.08|33809.08|0
1650874680000|2022-04-25 08:18:00|33800.47|33800.47|33794.38|33794.38|33800.47|33800.47|33792.6|33792.6|0
1650874730000|2022-04-25 08:18:50|33785.77|33785.77|33787.55|33787.55|33787.55|33787.55|33785.77|33785.77|0
1650874740000|2022-04-25 08:19:00|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|33791.1|0
1650874750000|2022-04-25 08:19:10|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|0
1650874780000|2022-04-25 08:19:40|33791.1|33791.1|33789.32|33789.32|33791.1|33791.1|33789.32|33789.32|0
1650874800000|2022-04-25 08:20:00|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|0
1650874810000|2022-04-25 08:20:10|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|0
1650874830000|2022-04-25 08:20:30|33791.1|33791.1|33783.24|33783.24|33791.1|33791.1|33783.24|33783.24|0
1650874850000|2022-04-25 08:20:50|33781.46|33781.46|33781.46|33781.46|33781.46|33781.46|33781.46|33781.46|0
1650874870000|2022-04-25 08:21:10|33785.77|33785.77|33785.77|33785.77|33785.77|33785.77|33785.77|33785.77|0
1650874920000|2022-04-25 08:22:00|33772.85|33772.85|33772.85|33772.85|33772.85|33772.85|33772.85|33772.85|0
1650874930000|2022-04-25 08:22:10|33768.54|33768.54|33781.46|33781.46|33781.46|33781.46|33768.54|33768.54|0
1650874940000|2022-04-25 08:22:20|33768.54|33768.54|33768.54|33768.54|33768.54|33768.54|33768.54|33768.54|0
1650874950000|2022-04-25 08:22:30|33764.24|33764.24|33759.93|33759.93|33764.24|33764.24|33759.93|33759.93|0
1650874990000|2022-04-25 08:23:10|33742.7|33742.7|33751.32|33751.32|33751.32|33751.32|33742.7|33742.7|0
1650875000000|2022-04-25 08:23:20|33742.7|33742.7|33738.4|33738.4|33742.7|33742.7|33738.4|33738.4|0
1650875010000|2022-04-25 08:23:30|33742.7|33742.7|33733.82|33733.82|33742.7|33742.7|33733.82|33733.82|0
1650875030000|2022-04-25 08:23:50|33729.51|33729.51|33725.2|33725.2|33729.51|33729.51|33725.2|33725.2|0
1650875040000|2022-04-25 08:24:00|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|0
1650875050000|2022-04-25 08:24:10|33725.2|33725.2|33703.67|33703.67|33725.2|33725.2|33703.67|33703.67|0
1650875060000|2022-04-25 08:24:20|33690.75|33690.75|33693.28|33693.28|33693.28|33693.28|33688.98|33688.98|0
1650875070000|2022-04-25 08:24:30|33697.59|33697.59|33693.28|33693.28|33697.59|33697.59|33688.98|33688.98|0
1650875080000|2022-04-25 08:24:40|33697.59|33697.59|33701.9|33701.9|33701.9|33701.9|33697.59|33697.59|0
1650875100000|2022-04-25 08:25:00|33700.12|33700.12|33687.2|33687.2|33700.12|33700.12|33685.42|33685.42|0
1650875110000|2022-04-25 08:25:10|33678.59|33678.59|33691.51|33691.51|33691.51|33691.51|33678.59|33678.59|0
1650875130000|2022-04-25 08:25:30|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|0
1650875150000|2022-04-25 08:25:50|33688.98|33688.98|33697.59|33697.59|33697.59|33697.59|33688.98|33688.98|0
1650875170000|2022-04-25 08:26:10|33684.67|33684.67|33688.98|33688.98|33688.98|33688.98|33684.67|33684.67|0
1650875190000|2022-04-25 08:26:30|33687.2|33687.2|33665.67|33665.67|33687.2|33687.2|33665.67|33665.67|0
1650875200000|2022-04-25 08:26:40|33661.36|33661.36|33665.67|33665.67|33665.67|33665.67|33661.36|33661.36|0
1650875220000|2022-04-25 08:27:00|33663.89|33663.89|33676.81|33676.81|33676.81|33676.81|33663.89|33663.89|0
1650875230000|2022-04-25 08:27:10|33678.59|33678.59|33703.67|33703.67|33703.67|33703.67|33678.59|33678.59|0
1650875240000|2022-04-25 08:27:20|33701.9|33701.9|33701.9|33701.9|33701.9|33701.9|33701.9|33701.9|0
1650875260000|2022-04-25 08:27:40|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|33693.28|0
1650875290000|2022-04-25 08:28:10|33689.73|33689.73|33685.42|33685.42|33689.73|33689.73|33681.11|33681.11|0
1650875300000|2022-04-25 08:28:20|33676.81|33676.81|33689.73|33689.73|33689.73|33689.73|33676.81|33676.81|0
1650875310000|2022-04-25 08:28:30|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|33685.42|0
1650875330000|2022-04-25 08:28:50|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|33689.73|0
1650875340000|2022-04-25 08:29:00|33685.42|33685.42|33681.11|33681.11|33689.73|33689.73|33681.11|33681.11|0
1650875360000|2022-04-25 08:29:20|33676.81|33676.81|33681.11|33681.11|33681.11|33681.11|33676.81|33676.81|0
1650875390000|2022-04-25 08:29:50|33689.73|33689.73|33694.03|33694.03|33694.03|33694.03|33689.73|33689.73|0
1650875410000|2022-04-25 08:30:10|33677.56|33677.56|33671.48|33671.48|33677.56|33677.56|33671.48|33671.48|0
1650875420000|2022-04-25 08:30:20|33667.92|33667.92|33681.87|33681.87|33681.87|33681.87|33667.92|33667.92|0
1650875440000|2022-04-25 08:30:40|33683.64|33683.64|33692.26|33692.26|33692.26|33692.26|33683.64|33683.64|0
1650875450000|2022-04-25 08:30:50|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|0
1650875460000|2022-04-25 08:31:00|33704.42|33704.42|33708.73|33708.73|33708.73|33708.73|33704.42|33704.42|0
1650875480000|2022-04-25 08:31:20|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|0
1650875490000|2022-04-25 08:31:30|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|33696.56|0
1650875500000|2022-04-25 08:31:40|33700.87|33700.87|33715.57|33715.57|33715.57|33715.57|33700.87|33700.87|0
1650875510000|2022-04-25 08:31:50|33711.26|33711.26|33709.48|33709.48|33711.26|33711.26|33705.18|33705.18|0
1650875520000|2022-04-25 08:32:00|33711.26|33711.26|33709.48|33709.48|33711.26|33711.26|33709.48|33709.48|0
1650875530000|2022-04-25 08:32:10|33713.79|33713.79|33726.71|33726.71|33726.71|33726.71|33713.79|33713.79|0
1650875550000|2022-04-25 08:32:30|33731.02|33731.02|33735.32|33735.32|33735.32|33735.32|33731.02|33731.02|0
1650875560000|2022-04-25 08:32:40|33737.1|33737.1|33722.4|33722.4|33737.1|33737.1|33722.4|33722.4|0
1650875580000|2022-04-25 08:33:00|33725.96|33725.96|33730.26|33730.26|33738.88|33738.88|33725.96|33725.96|0
1650875590000|2022-04-25 08:33:10|33728.49|33728.49|33726.71|33726.71|33728.49|33728.49|33726.71|33726.71|0
1650875600000|2022-04-25 08:33:20|33735.32|33735.32|33739.63|33739.63|33739.63|33739.63|33735.32|33735.32|0
1650875610000|2022-04-25 08:33:30|33743.93|33743.93|33748.24|33748.24|33748.24|33748.24|33743.93|33743.93|0
1650875640000|2022-04-25 08:34:00|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|33735.32|0
1650875650000|2022-04-25 08:34:10|33731.02|33731.02|33731.02|33731.02|33731.02|33731.02|33731.02|33731.02|0
1650875670000|2022-04-25 08:34:30|33732.79|33732.79|33732.79|33732.79|33732.79|33732.79|33732.79|33732.79|0
1650875720000|2022-04-25 08:35:20|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|33719.87|0
1650875730000|2022-04-25 08:35:30|33716.32|33716.32|33718.85|33718.85|33718.85|33718.85|33714.54|33714.54|0
1650875760000|2022-04-25 08:36:00|33720.63|33720.63|33721.38|33721.38|33721.38|33721.38|33717.07|33717.07|0
1650875770000|2022-04-25 08:36:10|33724.93|33724.93|33720.63|33720.63|33724.93|33724.93|33720.63|33720.63|0
1650875780000|2022-04-25 08:36:20|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1650875790000|2022-04-25 08:36:30|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|33716.32|0
1650875800000|2022-04-25 08:36:40|33724.93|33724.93|33729.24|33729.24|33729.24|33729.24|33724.93|33724.93|0
1650875810000|2022-04-25 08:36:50|33724.93|33724.93|33724.93|33724.93|33724.93|33724.93|33720.63|33720.63|0
1650875830000|2022-04-25 08:37:10|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|0
1650875840000|2022-04-25 08:37:20|33722.4|33722.4|33725.96|33725.96|33725.96|33725.96|33722.4|33722.4|0
1650875850000|2022-04-25 08:37:30|33730.26|33730.26|33718.1|33718.1|33732.04|33732.04|33718.1|33718.1|0
1650875860000|2022-04-25 08:37:40|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|33713.79|0
1650875870000|2022-04-25 08:37:50|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|33712.01|0
1650875910000|2022-04-25 08:38:30|33724.93|33724.93|33739.63|33739.63|33739.63|33739.63|33724.93|33724.93|0
1650875920000|2022-04-25 08:38:40|33737.85|33737.85|33737.85|33737.85|33737.85|33737.85|33737.85|33737.85|0
1650875940000|2022-04-25 08:39:00|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|33720.63|0
1650875950000|2022-04-25 08:39:10|33718.85|33718.85|33704.15|33704.15|33718.85|33718.85|33700.6|33700.6|0
1650875960000|2022-04-25 08:39:20|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|33707.71|0
1650875990000|2022-04-25 08:39:50|33694.79|33694.79|33699.09|33699.09|33703.4|33703.4|33694.79|33694.79|0
1650876030000|2022-04-25 08:40:30|33697.32|33697.32|33699.09|33699.09|33699.09|33699.09|33697.32|33697.32|0
1650876040000|2022-04-25 08:40:40|33703.4|33703.4|33699.85|33699.85|33703.4|33703.4|33699.85|33699.85|0
1650876050000|2022-04-25 08:40:50|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|33704.15|0
1650876060000|2022-04-25 08:41:00|33699.85|33699.85|33686.93|33686.93|33699.85|33699.85|33686.93|33686.93|0
1650876070000|2022-04-25 08:41:10|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|33695.54|0
1650876080000|2022-04-25 08:41:20|33708.46|33708.46|33708.46|33708.46|33708.46|33708.46|33704.15|33704.15|0
1650876090000|2022-04-25 08:41:30|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|33714.54|0
1650876100000|2022-04-25 08:41:40|33716.32|33716.32|33712.01|33712.01|33716.32|33716.32|33712.01|33712.01|0
1650876110000|2022-04-25 08:41:50|33705.93|33705.93|33705.93|33705.93|33705.93|33705.93|33705.93|33705.93|0
1650876120000|2022-04-25 08:42:00|33701.62|33701.62|33703.4|33703.4|33703.4|33703.4|33701.62|33701.62|0
1650876130000|2022-04-25 08:42:10|33696.56|33696.56|33698.34|33698.34|33698.34|33698.34|33696.56|33696.56|0
1650876140000|2022-04-25 08:42:20|33706.95|33706.95|33702.65|33702.65|33706.95|33706.95|33702.65|33702.65|0
1650876150000|2022-04-25 08:42:30|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1650876160000|2022-04-25 08:42:40|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|0
1650876170000|2022-04-25 08:42:50|33719.12|33719.12|33715.57|33715.57|33719.12|33719.12|33715.57|33715.57|0
1650876190000|2022-04-25 08:43:10|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1650876210000|2022-04-25 08:43:30|33715.57|33715.57|33717.34|33717.34|33717.34|33717.34|33715.57|33715.57|0
1650876220000|2022-04-25 08:43:40|33721.65|33721.65|33725.96|33725.96|33725.96|33725.96|33721.65|33721.65|0
1650876230000|2022-04-25 08:43:50|33721.65|33721.65|33713.04|33713.04|33721.65|33721.65|33713.04|33713.04|0
1650876240000|2022-04-25 08:44:00|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|0
1650876250000|2022-04-25 08:44:10|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|0
1650876290000|2022-04-25 08:44:50|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|0
1650876320000|2022-04-25 08:45:20|33727.73|33727.73|33729.51|33729.51|33729.51|33729.51|33727.73|33727.73|0
1650876330000|2022-04-25 08:45:30|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|33725.2|0
1650876340000|2022-04-25 08:45:40|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|33723.43|0
1650876350000|2022-04-25 08:45:50|33721.65|33721.65|33715.57|33715.57|33721.65|33721.65|33715.57|33715.57|0
1650876360000|2022-04-25 08:46:00|33717.34|33717.34|33702.65|33702.65|33717.34|33717.34|33702.65|33702.65|0
1650876370000|2022-04-25 08:46:10|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|0
1650876380000|2022-04-25 08:46:20|33702.65|33702.65|33715.57|33715.57|33715.57|33715.57|33702.65|33702.65|0
1650876400000|2022-04-25 08:46:40|33717.34|33717.34|33711.26|33711.26|33717.34|33717.34|33711.26|33711.26|0
1650876410000|2022-04-25 08:46:50|33698.34|33698.34|33702.65|33702.65|33702.65|33702.65|33698.34|33698.34|0
1650876420000|2022-04-25 08:47:00|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1650876430000|2022-04-25 08:47:10|33694.03|33694.03|33702.65|33702.65|33702.65|33702.65|33694.03|33694.03|0
1650876440000|2022-04-25 08:47:20|33698.34|33698.34|33706.95|33706.95|33706.95|33706.95|33698.34|33698.34|0
1650876470000|2022-04-25 08:47:50|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|33698.34|0
1650876480000|2022-04-25 08:48:00|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|0
1650876520000|2022-04-25 08:48:40|33704.42|33704.42|33713.04|33713.04|33713.04|33713.04|33704.42|33704.42|0
1650876540000|2022-04-25 08:49:00|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|0
1650876560000|2022-04-25 08:49:20|33700.12|33700.12|33694.03|33694.03|33700.12|33700.12|33694.03|33694.03|0
1650876600000|2022-04-25 08:50:00|33698.34|33698.34|33704.42|33704.42|33704.42|33704.42|33698.34|33698.34|0
1650876620000|2022-04-25 08:50:20|33695.81|33695.81|33695.81|33695.81|33695.81|33695.81|33695.81|33695.81|0
1650876630000|2022-04-25 08:50:30|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|0
1650876640000|2022-04-25 08:50:40|33708.73|33708.73|33718.37|33718.37|33718.37|33718.37|33708.73|33708.73|0
1650876660000|2022-04-25 08:51:00|33716.59|33716.59|33716.59|33716.59|33716.59|33716.59|33716.59|33716.59|0
1650876670000|2022-04-25 08:51:10|33720.9|33720.9|33719.12|33719.12|33720.9|33720.9|33719.12|33719.12|0
1650876680000|2022-04-25 08:51:20|33710.51|33710.51|33710.51|33710.51|33710.51|33710.51|33710.51|33710.51|0
1650876720000|2022-04-25 08:52:00|33706.95|33706.95|33702.65|33702.65|33706.95|33706.95|33702.65|33702.65|0
1650876740000|2022-04-25 08:52:20|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|0
1650876790000|2022-04-25 08:53:10|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|0
1650876830000|2022-04-25 08:53:50|33719.87|33719.87|33706.95|33706.95|33719.87|33719.87|33706.95|33706.95|0
1650876840000|2022-04-25 08:54:00|33711.26|33711.26|33713.04|33713.04|33713.04|33713.04|33711.26|33711.26|0
1650876860000|2022-04-25 08:54:20|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|0
1650876870000|2022-04-25 08:54:30|33691.51|33691.51|33698.34|33698.34|33698.34|33698.34|33691.51|33691.51|0
1650876890000|2022-04-25 08:54:50|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|33700.12|0
1650876900000|2022-04-25 08:55:00|33701.9|33701.9|33697.59|33697.59|33701.9|33701.9|33693.28|33693.28|0
1650877030000|2022-04-25 08:57:10|33701.9|33701.9|33709.76|33709.76|33709.76|33709.76|33701.9|33701.9|0
1650877040000|2022-04-25 08:57:20|33714.06|33714.06|33719.39|33719.39|33719.39|33719.39|33714.06|33714.06|0
1650877090000|2022-04-25 08:58:10|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|33702.92|0
1650877130000|2022-04-25 08:58:50|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|0
1650877140000|2022-04-25 08:59:00|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|33698.61|0
1650877170000|2022-04-25 08:59:30|33688.22|33688.22|33688.22|33688.22|33688.22|33688.22|33688.22|33688.22|0
1650877200000|2022-04-25 09:00:00|33690|33690|33690|33690|33690|33690|33690|33690|0
1650877210000|2022-04-25 09:00:10|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|33694.31|0
1650877220000|2022-04-25 09:00:20|33698.61|33698.61|33707.23|33707.23|33709|33709|33698.61|33698.61|0
1650877230000|2022-04-25 09:00:30|33709|33709|33702.92|33702.92|33709|33709|33702.92|33702.92|0
1650877240000|2022-04-25 09:00:40|33701.14|33701.14|33692.53|33692.53|33701.14|33701.14|33692.53|33692.53|0
1650877260000|2022-04-25 09:01:00|33690.75|33690.75|33686.45|33686.45|33690.75|33690.75|33686.45|33686.45|0
1650877280000|2022-04-25 09:01:20|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|33690.75|0
1650877290000|2022-04-25 09:01:30|33688.98|33688.98|33688.98|33688.98|33688.98|33688.98|33688.98|33688.98|0
1650877310000|2022-04-25 09:01:50|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|33687.2|0
1650877360000|2022-04-25 09:02:40|33691.51|33691.51|33695.81|33695.81|33695.81|33695.81|33691.51|33691.51|0
1650877370000|2022-04-25 09:02:50|33700.12|33700.12|33707.98|33707.98|33707.98|33707.98|33700.12|33700.12|0
1650877380000|2022-04-25 09:03:00|33706.2|33706.2|33708.73|33708.73|33708.73|33708.73|33704.42|33704.42|0
1650877400000|2022-04-25 09:03:20|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|0
1650877410000|2022-04-25 09:03:30|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|33714.81|0
1650877420000|2022-04-25 09:03:40|33710.51|33710.51|33706.2|33706.2|33710.51|33710.51|33706.2|33706.2|0
1650877430000|2022-04-25 09:03:50|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|0
1650877440000|2022-04-25 09:04:00|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|33720.9|0
1650877450000|2022-04-25 09:04:10|33729.51|33729.51|33729.51|33729.51|33729.51|33729.51|33729.51|33729.51|0
1650877470000|2022-04-25 09:04:30|33720.9|33720.9|33715.57|33715.57|33720.9|33720.9|33715.57|33715.57|0
1650877530000|2022-04-25 09:05:30|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|33719.12|0
1650877600000|2022-04-25 09:06:40|33723.43|33723.43|33720.9|33720.9|33723.43|33723.43|33719.12|33719.12|0
1650877610000|2022-04-25 09:06:50|33729.51|33729.51|33725.2|33725.2|33729.51|33729.51|33725.2|33725.2|0
1650877670000|2022-04-25 09:07:50|33733.82|33733.82|33725.96|33725.96|33733.82|33733.82|33725.96|33725.96|0
1650877680000|2022-04-25 09:08:00|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|33721.65|0
1650877690000|2022-04-25 09:08:10|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|33717.34|0
1650877720000|2022-04-25 09:08:40|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|33713.04|0
1650877730000|2022-04-25 09:08:50|33704.42|33704.42|33702.65|33702.65|33704.42|33704.42|33702.65|33702.65|0
1650877740000|2022-04-25 09:09:00|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|33700.87|0
1650877770000|2022-04-25 09:09:30|33702.65|33702.65|33700.87|33700.87|33702.65|33702.65|33700.87|33700.87|0
1650877780000|2022-04-25 09:09:40|33706.95|33706.95|33711.26|33711.26|33711.26|33711.26|33706.95|33706.95|0
1650877830000|2022-04-25 09:10:30|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1650877840000|2022-04-25 09:10:40|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|33711.26|0
1650877860000|2022-04-25 09:11:00|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|33706.95|0
1650877870000|2022-04-25 09:11:10|33702.65|33702.65|33702.65|33702.65|33702.65|33702.65|33702.65|33702.65|0
1650877900000|2022-04-25 09:11:40|33689.73|33689.73|33687.95|33687.95|33689.73|33689.73|33687.95|33687.95|0
1650877910000|2022-04-25 09:11:50|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|33692.26|0
1650877940000|2022-04-25 09:12:20|33687.95|33687.95|33679.34|33679.34|33687.95|33687.95|33675.03|33675.03|0
1650877950000|2022-04-25 09:12:30|33675.03|33675.03|33661.09|33661.09|33675.03|33675.03|33661.09|33661.09|0
1650877980000|2022-04-25 09:13:00|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|33659.31|0
1650877990000|2022-04-25 09:13:10|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1650878000000|2022-04-25 09:13:20|33655.76|33655.76|33660.06|33660.06|33660.06|33660.06|33651.45|33651.45|0
1650878010000|2022-04-25 09:13:30|33664.37|33664.37|33664.37|33664.37|33664.37|33664.37|33664.37|33664.37|0
1650878020000|2022-04-25 09:13:40|33668.67|33668.67|33668.67|33668.67|33668.67|33668.67|33668.67|33668.67|0
1650878060000|2022-04-25 09:14:20|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|0
1650878070000|2022-04-25 09:14:30|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|33657.53|0
1650878090000|2022-04-25 09:14:50|33653.98|33653.98|33641.06|33641.06|33653.98|33653.98|33641.06|33641.06|0
1650878100000|2022-04-25 09:15:00|33639.28|33639.28|33651.45|33651.45|33655.76|33655.76|33639.28|33639.28|0
1650878110000|2022-04-25 09:15:10|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|33655.76|0
1650878120000|2022-04-25 09:15:20|33660.06|33660.06|33668.67|33668.67|33668.67|33668.67|33660.06|33660.06|0
1650878140000|2022-04-25 09:15:40|33675.78|33675.78|33681.87|33681.87|33681.87|33681.87|33675.78|33675.78|0
1650878160000|2022-04-25 09:16:00|33690.48|33690.48|33699.09|33699.09|33699.09|33699.09|33690.48|33690.48|0
1650878180000|2022-04-25 09:16:20|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|33703.4|0
1650878190000|2022-04-25 09:16:30|33701.62|33701.62|33708.46|33708.46|33708.46|33708.46|33699.85|33699.85|0
1650878230000|2022-04-25 09:17:10|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|33699.85|0
1650878240000|2022-04-25 09:17:20|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|33698.07|0
1650878270000|2022-04-25 09:17:50|33685.15|33685.15|33680.84|33680.84|33685.15|33685.15|33680.84|33680.84|0
1650878280000|2022-04-25 09:18:00|33685.15|33685.15|33689.45|33689.45|33693.76|33693.76|33685.15|33685.15|0
1650878290000|2022-04-25 09:18:10|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|33694.79|0
1650878300000|2022-04-25 09:18:20|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|0
1650878330000|2022-04-25 09:18:50|33703.4|33703.4|33703.4|33703.4|33707.71|33707.71|33703.4|33703.4|0
1650878340000|2022-04-25 09:19:00|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|33699.09|0
1650878350000|2022-04-25 09:19:10|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|33704.42|0
1650878370000|2022-04-25 09:19:30|33708.73|33708.73|33710.51|33710.51|33710.51|33710.51|33708.73|33708.73|0
1650878380000|2022-04-25 09:19:40|33714.81|33714.81|33723.43|33723.43|33723.43|33723.43|33714.81|33714.81|0
1650878400000|2022-04-25 09:20:00|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|0
1650878410000|2022-04-25 09:20:10|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|33726.98|0
1650878450000|2022-04-25 09:20:50|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|33722.68|0
1650878460000|2022-04-25 09:21:00|33724.45|33724.45|33733.07|33733.07|33733.07|33733.07|33724.45|33724.45|0
1650878470000|2022-04-25 09:21:10|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|33728.76|0
1650878490000|2022-04-25 09:21:30|33733.07|33733.07|33736.62|33736.62|33736.62|33736.62|33733.07|33733.07|0
1650878510000|2022-04-25 09:21:50|33740.17|33740.17|33740.17|33740.17|33740.17|33740.17|33740.17|33740.17|0
1650878520000|2022-04-25 09:22:00|33735.87|33735.87|33742.7|33742.7|33753.09|33753.09|33735.87|33735.87|0
1650878540000|2022-04-25 09:22:20|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|33740.93|0
1650878550000|2022-04-25 09:22:30|33742.7|33742.7|33732.31|33732.31|33742.7|33742.7|33732.31|33732.31|0
1650878580000|2022-04-25 09:23:00|33730.54|33730.54|33723.7|33723.7|33732.31|33732.31|33723.7|33723.7|0
1650878590000|2022-04-25 09:23:10|33721.92|33721.92|33713.31|33713.31|33721.92|33721.92|33713.31|33713.31|0
1650878610000|2022-04-25 09:23:30|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|33717.62|0
1650878640000|2022-04-25 09:24:00|33726.23|33726.23|33721.92|33721.92|33726.23|33726.23|33721.92|33721.92|0
1650878650000|2022-04-25 09:24:10|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|33713.31|0
1650878660000|2022-04-25 09:24:20|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|33721.92|0
1650878670000|2022-04-25 09:24:30|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|33723.7|0
1650878690000|2022-04-25 09:24:50|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|0
1650878710000|2022-04-25 09:25:10|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|33728.01|0
1650878720000|2022-04-25 09:25:20|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|0
1650878740000|2022-04-25 09:25:40|33731.56|33731.56|33744.48|33744.48|33744.48|33744.48|33731.56|33731.56|0
1650878750000|2022-04-25 09:25:50|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|33748.79|0
1650878760000|2022-04-25 09:26:00|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|33752.34|0
1650878770000|2022-04-25 09:26:10|33748.04|33748.04|33744.48|33744.48|33748.04|33748.04|33743.73|33743.73|0
1650878790000|2022-04-25 09:26:30|33742.7|33742.7|33734.09|33734.09|33742.7|33742.7|33734.09|33734.09|0
1650878820000|2022-04-25 09:27:00|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|33729.78|0
1650878830000|2022-04-25 09:27:10|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|33734.09|0
1650878840000|2022-04-25 09:27:20|33738.4|33738.4|33755.62|33755.62|33755.62|33755.62|33738.4|33738.4|0
1650878850000|2022-04-25 09:27:30|33764.24|33764.24|33764.24|33764.24|33764.24|33764.24|33764.24|33764.24|0
1650878870000|2022-04-25 09:27:50|33774.9|33774.9|33778.45|33778.45|33778.45|33778.45|33774.9|33774.9|0
1650878910000|2022-04-25 09:28:30|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|33774.15|0
1650878940000|2022-04-25 09:29:00|33772.37|33772.37|33762.73|33762.73|33772.37|33772.37|33762.73|33762.73|0
1650878950000|2022-04-25 09:29:10|33754.12|33754.12|33764.51|33764.51|33764.51|33764.51|33754.12|33754.12|0
1650878960000|2022-04-25 09:29:20|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|33768.06|0
1650878970000|2022-04-25 09:29:30|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|33763.76|0
1650878980000|2022-04-25 09:29:40|33761.98|33761.98|33758.43|33758.43|33761.98|33761.98|33758.43|33758.43|0
1650878990000|2022-04-25 09:29:50|33760.2|33760.2|33755.9|33755.9|33760.2|33760.2|33755.9|33755.9|0
1650879000000|2022-04-25 09:30:00|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|33757.67|0
1650879030000|2022-04-25 09:30:30|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|33754.12|0
1650879050000|2022-04-25 09:30:50|33768.82|33768.82|33781.74|33781.74|33781.74|33781.74|33768.82|33768.82|0
1650879060000|2022-04-25 09:31:00|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|33777.43|0
1650879100000|2022-04-25 09:31:40|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|33773.12|0
1650879110000|2022-04-25 09:31:50|33774.9|33774.9|33787.82|33787.82|33787.82|33787.82|33774.9|33774.9|0
1650879120000|2022-04-25 09:32:00|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|33779.21|0
1650879130000|2022-04-25 09:32:10|33783.51|33783.51|33783.51|33783.51|33783.51|33783.51|33783.51|33783.51|0
1650879140000|2022-04-25 09:32:20|33787.82|33787.82|33792.13|33792.13|33792.13|33792.13|33787.82|33787.82|0
1650879150000|2022-04-25 09:32:30|33793.9|33793.9|33793.9|33793.9|33793.9|33793.9|33793.9|33793.9|0
1650879160000|2022-04-25 09:32:40|33796.43|33796.43|33792.13|33792.13|33796.43|33796.43|33792.13|33792.13|0
1650879180000|2022-04-25 09:33:00|33787.82|33787.82|33781.74|33781.74|33787.82|33787.82|33781.74|33781.74|0
1650879200000|2022-04-25 09:33:20|33779.96|33779.96|33775.65|33775.65|33779.96|33779.96|33775.65|33775.65|0
1650879230000|2022-04-25 09:33:50|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|33788.57|0
1650879240000|2022-04-25 09:34:00|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|33786.79|0
1650879250000|2022-04-25 09:34:10|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|33778.18|0
1650879290000|2022-04-25 09:34:50|33782.49|33782.49|33786.79|33786.79|33786.79|33786.79|33782.49|33782.49|0
1650879300000|2022-04-25 09:35:00|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|33795.41|0
1650879310000|2022-04-25 09:35:10|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|33799.71|0
1650879320000|2022-04-25 09:35:20|33804.02|33804.02|33804.02|33804.02|33804.02|33804.02|33804.02|33804.02|0
1650879390000|2022-04-25 09:36:30|33802.24|33802.24|33804.77|33804.77|33806.55|33806.55|33802.24|33802.24|0
1650879450000|2022-04-25 09:37:30|33809.08|33809.08|33826.3|33826.3|33826.3|33826.3|33809.08|33809.08|0
1650879460000|2022-04-25 09:37:40|33822|33822|33823.77|33823.77|33823.77|33823.77|33822|33822|0
1650879470000|2022-04-25 09:37:50|33822|33822|33822|33822|33822|33822|33822|33822|0
1650879480000|2022-04-25 09:38:00|33826.3|33826.3|33830.61|33830.61|33830.61|33830.61|33826.3|33826.3|0
1650879500000|2022-04-25 09:38:20|33826.3|33826.3|33817.69|33817.69|33826.3|33826.3|33817.69|33817.69|0
1650879530000|2022-04-25 09:38:50|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|33813.38|0
1650879540000|2022-04-25 09:39:00|33802.99|33802.99|33811.61|33811.61|33811.61|33811.61|33802.99|33802.99|0
1650879550000|2022-04-25 09:39:10|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|0
1650879600000|2022-04-25 09:40:00|33811.61|33811.61|33820.22|33820.22|33820.22|33820.22|33811.61|33811.61|0
1650879610000|2022-04-25 09:40:10|33811.61|33811.61|33815.91|33815.91|33815.91|33815.91|33811.61|33811.61|0
1650879650000|2022-04-25 09:40:50|33814.14|33814.14|33814.14|33814.14|33814.14|33814.14|33814.14|33814.14|0
1650879660000|2022-04-25 09:41:00|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|33818.44|0
1650879670000|2022-04-25 09:41:10|33822.75|33822.75|33827.06|33827.06|33827.06|33827.06|33822.75|33822.75|0
1650879680000|2022-04-25 09:41:20|33822.75|33822.75|33818.44|33818.44|33822.75|33822.75|33818.44|33818.44|0
1650879710000|2022-04-25 09:41:50|33822.75|33822.75|33822.75|33822.75|33822.75|33822.75|33822.75|33822.75|0
1650879720000|2022-04-25 09:42:00|33827.06|33827.06|33833.14|33833.14|33834.92|33834.92|33827.06|33827.06|0
1650879750000|2022-04-25 09:42:30|33831.36|33831.36|33822.75|33822.75|33831.36|33831.36|33822.75|33822.75|0
1650879770000|2022-04-25 09:42:50|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|33824.53|0
1650879780000|2022-04-25 09:43:00|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|0
1650879790000|2022-04-25 09:43:10|33816.67|33816.67|33816.67|33816.67|33816.67|33816.67|33816.67|33816.67|0
1650879800000|2022-04-25 09:43:20|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|33820.97|0
1650879820000|2022-04-25 09:43:40|33812.36|33812.36|33812.36|33812.36|33812.36|33812.36|33812.36|33812.36|0
1650879850000|2022-04-25 09:44:10|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|0
1650879860000|2022-04-25 09:44:20|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|33820.22|0
1650879870000|2022-04-25 09:44:30|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|33815.91|0
1650879920000|2022-04-25 09:45:20|33811.61|33811.61|33807.3|33807.3|33811.61|33811.61|33807.3|33807.3|0
1650879930000|2022-04-25 09:45:30|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|33805.52|0
1650879960000|2022-04-25 09:46:00|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|33807.3|0
1650879980000|2022-04-25 09:46:20|33794.38|33794.38|33785.77|33785.77|33794.38|33794.38|33785.77|33785.77|0
1650880050000|2022-04-25 09:47:30|33794.38|33794.38|33796.16|33796.16|33796.16|33796.16|33794.38|33794.38|0
1650880090000|2022-04-25 09:48:10|33797.94|33797.94|33807.57|33807.57|33807.57|33807.57|33797.94|33797.94|0
1650880100000|2022-04-25 09:48:20|33816.19|33816.19|33820.49|33820.49|33820.49|33820.49|33816.19|33816.19|0
1650880140000|2022-04-25 09:49:00|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|33822.27|0
1650880160000|2022-04-25 09:49:20|33826.58|33826.58|33835.19|33835.19|33835.19|33835.19|33826.58|33826.58|0
1650880170000|2022-04-25 09:49:30|33839.5|33839.5|33839.5|33839.5|33839.5|33839.5|33839.5|33839.5|0
1650880200000|2022-04-25 09:50:00|33841.27|33841.27|33845.58|33845.58|33845.58|33845.58|33841.27|33841.27|0
1650880250000|2022-04-25 09:50:50|33850.91|33850.91|33874.22|33874.22|33874.22|33874.22|33850.91|33850.91|0
1650880260000|2022-04-25 09:51:00|33869.91|33869.91|33865.61|33865.61|33869.91|33869.91|33865.61|33865.61|0
1650880280000|2022-04-25 09:51:20|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1650880320000|2022-04-25 09:52:00|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|0
1650880370000|2022-04-25 09:52:50|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|0
1650880380000|2022-04-25 09:53:00|33860.55|33860.55|33875.25|33875.25|33875.25|33875.25|33860.55|33860.55|0
1650880390000|2022-04-25 09:53:10|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|0
1650880400000|2022-04-25 09:53:20|33862.33|33862.33|33862.33|33862.33|33862.33|33862.33|33862.33|33862.33|0
1650880450000|2022-04-25 09:54:10|33864.1|33864.1|33868.41|33868.41|33868.41|33868.41|33864.1|33864.1|0
1650880460000|2022-04-25 09:54:20|33872.72|33872.72|33868.41|33868.41|33872.72|33872.72|33868.41|33868.41|0
1650880480000|2022-04-25 09:54:40|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|0
1650880490000|2022-04-25 09:54:50|33876.27|33876.27|33868.41|33868.41|33876.27|33876.27|33868.41|33868.41|0
1650880520000|2022-04-25 09:55:20|33864.1|33864.1|33859.8|33859.8|33864.1|33864.1|33859.8|33859.8|0
1650880530000|2022-04-25 09:55:30|33864.1|33864.1|33868.41|33868.41|33868.41|33868.41|33864.1|33864.1|0
1650880540000|2022-04-25 09:55:40|33872.72|33872.72|33870.94|33870.94|33872.72|33872.72|33870.94|33870.94|0
1650880590000|2022-04-25 09:56:30|33872.72|33872.72|33868.41|33868.41|33872.72|33872.72|33868.41|33868.41|0
1650880610000|2022-04-25 09:56:50|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|0
1650880630000|2022-04-25 09:57:10|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|0
1650880650000|2022-04-25 09:57:30|33870.19|33870.19|33857.27|33857.27|33870.19|33870.19|33857.27|33857.27|0
1650880660000|2022-04-25 09:57:40|33861.57|33861.57|33865.88|33865.88|33865.88|33865.88|33861.57|33861.57|0
1650880680000|2022-04-25 09:58:00|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|0
1650880730000|2022-04-25 09:58:50|33874.49|33874.49|33874.49|33874.49|33874.49|33874.49|33874.49|33874.49|0
1650880740000|2022-04-25 09:59:00|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|0
1650880760000|2022-04-25 09:59:20|33875.52|33875.52|33873.74|33873.74|33875.52|33875.52|33873.74|33873.74|0
1650880780000|2022-04-25 09:59:40|33857.27|33857.27|33859.8|33859.8|33859.8|33859.8|33855.49|33855.49|0
1650880810000|2022-04-25 10:00:10|33864.1|33864.1|33868.41|33868.41|33868.41|33868.41|33864.1|33864.1|0
1650880820000|2022-04-25 10:00:20|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|0
1650880830000|2022-04-25 10:00:30|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|0
1650880850000|2022-04-25 10:00:50|33875.25|33875.25|33883.86|33883.86|33883.86|33883.86|33875.25|33875.25|0
1650880860000|2022-04-25 10:01:00|33885.64|33885.64|33887.41|33887.41|33887.41|33887.41|33885.64|33885.64|0
1650880870000|2022-04-25 10:01:10|33891.72|33891.72|33896.03|33896.03|33896.03|33896.03|33891.72|33891.72|0
1650880880000|2022-04-25 10:01:20|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|0
1650880980000|2022-04-25 10:03:00|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|33887.41|0
1650881000000|2022-04-25 10:03:20|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|0
1650881020000|2022-04-25 10:03:40|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|0
1650881050000|2022-04-25 10:04:10|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33877.02|33877.02|0
1650881060000|2022-04-25 10:04:20|33877.78|33877.78|33876|33876|33877.78|33877.78|33876|33876|0
1650881070000|2022-04-25 10:04:30|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|0
1650881080000|2022-04-25 10:04:40|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1650881090000|2022-04-25 10:04:50|33863.08|33863.08|33858.77|33858.77|33863.08|33863.08|33858.77|33858.77|0
1650881100000|2022-04-25 10:05:00|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|33850.16|0
1650881110000|2022-04-25 10:05:10|33854.47|33854.47|33867.39|33867.39|33867.39|33867.39|33854.47|33854.47|0
1650881120000|2022-04-25 10:05:20|33863.83|33863.83|33862.05|33862.05|33863.83|33863.83|33862.05|33862.05|0
1650881160000|2022-04-25 10:06:00|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|0
1650881180000|2022-04-25 10:06:20|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|33869.91|0
1650881200000|2022-04-25 10:06:40|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|33861.3|0
1650881210000|2022-04-25 10:06:50|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|33865.61|0
1650881230000|2022-04-25 10:07:10|33861.3|33861.3|33857.75|33857.75|33861.3|33861.3|33857.75|33857.75|0
1650881270000|2022-04-25 10:07:50|33862.05|33862.05|33862.05|33862.05|33862.05|33862.05|33862.05|33862.05|0
1650881280000|2022-04-25 10:08:00|33866.36|33866.36|33884.61|33884.61|33884.61|33884.61|33866.36|33866.36|0
1650881290000|2022-04-25 10:08:10|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|33886.39|0
1650881300000|2022-04-25 10:08:20|33882.83|33882.83|33882.83|33882.83|33882.83|33882.83|33874.22|33874.22|0
1650881310000|2022-04-25 10:08:30|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|33884.61|0
1650881340000|2022-04-25 10:09:00|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|33880.31|0
1650881350000|2022-04-25 10:09:10|33876|33876|33876|33876|33876|33876|33876|33876|0
1650881360000|2022-04-25 10:09:20|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|0
1650881380000|2022-04-25 10:09:40|33873.47|33873.47|33877.78|33877.78|33882.08|33882.08|33873.47|33873.47|0
1650881390000|2022-04-25 10:09:50|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|0
1650881460000|2022-04-25 10:11:00|33864.86|33864.86|33863.08|33863.08|33864.86|33864.86|33863.08|33863.08|0
1650881470000|2022-04-25 10:11:10|33861.3|33861.3|33852.69|33852.69|33861.3|33861.3|33852.69|33852.69|0
1650881540000|2022-04-25 10:12:20|33856.24|33856.24|33864.86|33864.86|33864.86|33864.86|33856.24|33856.24|0
1650881550000|2022-04-25 10:12:30|33860.55|33860.55|33868.41|33868.41|33868.41|33868.41|33860.55|33860.55|0
1650881570000|2022-04-25 10:12:50|33859.8|33859.8|33864.1|33864.1|33864.1|33864.1|33859.8|33859.8|0
1650881580000|2022-04-25 10:13:00|33868.41|33868.41|33859.8|33859.8|33868.41|33868.41|33859.8|33859.8|0
1650881590000|2022-04-25 10:13:10|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|0
1650881620000|2022-04-25 10:13:40|33859.8|33859.8|33864.1|33864.1|33864.1|33864.1|33859.8|33859.8|0
1650881640000|2022-04-25 10:14:00|33859.8|33859.8|33855.49|33855.49|33859.8|33859.8|33853.71|33853.71|0
1650881650000|2022-04-25 10:14:10|33859.8|33859.8|33859.8|33859.8|33859.8|33859.8|33859.8|33859.8|0
1650881740000|2022-04-25 10:15:40|33864.1|33864.1|33876.27|33876.27|33876.27|33876.27|33864.1|33864.1|0
1650881750000|2022-04-25 10:15:50|33884.88|33884.88|33889.19|33889.19|33889.19|33889.19|33884.88|33884.88|0
1650881780000|2022-04-25 10:16:20|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|33884.88|0
1650881790000|2022-04-25 10:16:30|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|33893.5|0
1650881800000|2022-04-25 10:16:40|33898.83|33898.83|33897.05|33897.05|33898.83|33898.83|33897.05|33897.05|0
1650881830000|2022-04-25 10:17:10|33892.75|33892.75|33884.88|33884.88|33892.75|33892.75|33884.88|33884.88|0
1650881840000|2022-04-25 10:17:20|33883.11|33883.11|33881.33|33881.33|33883.11|33883.11|33881.33|33881.33|0
1650881860000|2022-04-25 10:17:40|33877.02|33877.02|33872.72|33872.72|33877.02|33877.02|33872.72|33872.72|0
1650881870000|2022-04-25 10:17:50|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|0
1650881880000|2022-04-25 10:18:00|33864.1|33864.1|33851.94|33851.94|33864.1|33864.1|33851.94|33851.94|0
1650881890000|2022-04-25 10:18:10|33855.49|33855.49|33859.8|33859.8|33864.1|33864.1|33855.49|33855.49|0
1650881910000|2022-04-25 10:18:30|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|33855.49|0
1650881920000|2022-04-25 10:18:40|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|0
1650881950000|2022-04-25 10:19:10|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|0
1650881960000|2022-04-25 10:19:20|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|0
1650881980000|2022-04-25 10:19:40|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|33870.19|0
1650881990000|2022-04-25 10:19:50|33878.8|33878.8|33883.11|33883.11|33883.11|33883.11|33874.49|33874.49|0
1650882000000|2022-04-25 10:20:00|33887.41|33887.41|33891.72|33891.72|33891.72|33891.72|33887.41|33887.41|0
1650882010000|2022-04-25 10:20:10|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|0
1650882020000|2022-04-25 10:20:20|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|33902.11|0
1650882030000|2022-04-25 10:20:30|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|0
1650882060000|2022-04-25 10:21:00|33902.11|33902.11|33893.5|33893.5|33902.11|33902.11|33893.5|33893.5|0
1650882070000|2022-04-25 10:21:10|33891.72|33891.72|33889.94|33889.94|33891.72|33891.72|33889.94|33889.94|0
1650882080000|2022-04-25 10:21:20|33898.56|33898.56|33898.56|33898.56|33902.86|33902.86|33898.56|33898.56|0
1650882100000|2022-04-25 10:21:40|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|33903.89|0
1650882110000|2022-04-25 10:21:50|33899.58|33899.58|33897.8|33897.8|33899.58|33899.58|33897.8|33897.8|0
1650882130000|2022-04-25 10:22:10|33896.03|33896.03|33894.25|33894.25|33896.03|33896.03|33894.25|33894.25|0
1650882140000|2022-04-25 10:22:20|33881.33|33881.33|33877.02|33877.02|33881.33|33881.33|33877.02|33877.02|0
1650882160000|2022-04-25 10:22:40|33872.72|33872.72|33869.16|33869.16|33872.72|33872.72|33869.16|33869.16|0
1650882170000|2022-04-25 10:22:50|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|0
1650882180000|2022-04-25 10:23:00|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|33869.16|0
1650882200000|2022-04-25 10:23:20|33864.86|33864.86|33860.55|33860.55|33864.86|33864.86|33860.55|33860.55|0
1650882210000|2022-04-25 10:23:30|33856.24|33856.24|33854.47|33854.47|33856.24|33856.24|33854.47|33854.47|0
1650882240000|2022-04-25 10:24:00|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|0
1650882250000|2022-04-25 10:24:10|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|0
1650882260000|2022-04-25 10:24:20|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|33864.86|0
1650882280000|2022-04-25 10:24:40|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|0
1650882320000|2022-04-25 10:25:20|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|0
1650882340000|2022-04-25 10:25:40|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|33873.47|0
1650882350000|2022-04-25 10:25:50|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|33877.78|0
1650882360000|2022-04-25 10:26:00|33881.33|33881.33|33889.94|33889.94|33889.94|33889.94|33881.33|33881.33|0
1650882410000|2022-04-25 10:26:50|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|33891.72|0
1650882420000|2022-04-25 10:27:00|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|0
1650882440000|2022-04-25 10:27:20|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|0
1650882460000|2022-04-25 10:27:40|33889.94|33889.94|33894.25|33894.25|33894.25|33894.25|33889.94|33889.94|0
1650882510000|2022-04-25 10:28:30|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|33896.03|0
1650882520000|2022-04-25 10:28:40|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|0
1650882530000|2022-04-25 10:28:50|33904.64|33904.64|33904.64|33904.64|33904.64|33904.64|33904.64|33904.64|0
1650882550000|2022-04-25 10:29:10|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|33900.33|0
1650882560000|2022-04-25 10:29:20|33894.25|33894.25|33877.02|33877.02|33894.25|33894.25|33877.02|33877.02|0
1650882570000|2022-04-25 10:29:30|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|0
1650882610000|2022-04-25 10:30:10|33877.02|33877.02|33885.64|33885.64|33885.64|33885.64|33877.02|33877.02|0
1650882640000|2022-04-25 10:30:40|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|33889.94|0
1650882660000|2022-04-25 10:31:00|33894.25|33894.25|33900.33|33900.33|33900.33|33900.33|33894.25|33894.25|0
1650882720000|2022-04-25 10:32:00|33898.56|33898.56|33889.94|33889.94|33898.56|33898.56|33889.94|33889.94|0
1650882760000|2022-04-25 10:32:40|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|33885.64|0
1650882770000|2022-04-25 10:32:50|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|33881.33|0
1650882810000|2022-04-25 10:33:30|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|33877.02|0
1650882820000|2022-04-25 10:33:40|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|33868.41|0
1650882830000|2022-04-25 10:33:50|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|33872.72|0
1650882890000|2022-04-25 10:34:50|33868.41|33868.41|33866.63|33866.63|33868.41|33868.41|33866.63|33866.63|0
1650882900000|2022-04-25 10:35:00|33858.77|33858.77|33863.08|33863.08|33863.08|33863.08|33858.77|33858.77|0
1650882920000|2022-04-25 10:35:20|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|33858.77|0
1650882930000|2022-04-25 10:35:30|33854.47|33854.47|33856.24|33856.24|33856.24|33856.24|33854.47|33854.47|0
1650882950000|2022-04-25 10:35:50|33860.55|33860.55|33864.86|33864.86|33864.86|33864.86|33860.55|33860.55|0
1650882960000|2022-04-25 10:36:00|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|33866.63|0
1650882970000|2022-04-25 10:36:10|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|33870.94|0
1650882980000|2022-04-25 10:36:20|33875.25|33875.25|33875.25|33875.25|33875.25|33875.25|33875.25|33875.25|0
1650883010000|2022-04-25 10:36:50|33873.47|33873.47|33864.86|33864.86|33873.47|33873.47|33860.55|33860.55|0
1650883020000|2022-04-25 10:37:00|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|0
1650883070000|2022-04-25 10:37:50|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1650883080000|2022-04-25 10:38:00|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|33871.69|0
1650883100000|2022-04-25 10:38:20|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|33867.39|0
1650883110000|2022-04-25 10:38:30|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|33863.08|0
1650883170000|2022-04-25 10:39:30|33867.39|33867.39|33873.47|33873.47|33873.47|33873.47|33867.39|33867.39|0
1650883260000|2022-04-25 10:41:00|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|33860.55|0
1650883280000|2022-04-25 10:41:20|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|33864.1|0
1650883290000|2022-04-25 10:41:30|33855.49|33855.49|33851.94|33851.94|33855.49|33855.49|33851.94|33851.94|0
1650883340000|2022-04-25 10:42:20|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|33853.71|0
1650883360000|2022-04-25 10:42:40|33851.94|33851.94|33851.94|33851.94|33851.94|33851.94|33851.94|33851.94|0
1650883370000|2022-04-25 10:42:50|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|33847.63|0
1650883380000|2022-04-25 10:43:00|33856.24|33856.24|33852.69|33852.69|33860.55|33860.55|33852.69|33852.69|0
1650883400000|2022-04-25 10:43:20|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|33850.91|0
1650883410000|2022-04-25 10:43:30|33846.61|33846.61|33840.52|33840.52|33846.61|33846.61|33840.52|33840.52|0
1650883430000|2022-04-25 10:43:50|33836.22|33836.22|33830.13|33830.13|33836.22|33836.22|33830.13|33830.13|0
1650883440000|2022-04-25 10:44:00|33828.35|33828.35|33822.27|33822.27|33828.35|33828.35|33822.27|33822.27|0
1650883450000|2022-04-25 10:44:10|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|0
1650883500000|2022-04-25 10:45:00|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|0
1650883610000|2022-04-25 10:46:50|33836.97|33836.97|33836.97|33836.97|33836.97|33836.97|33836.97|33836.97|0
1650883630000|2022-04-25 10:47:10|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|33840.52|0
1650883650000|2022-04-25 10:47:30|33831.91|33831.91|33830.13|33830.13|33833.69|33833.69|33830.13|33830.13|0
1650883680000|2022-04-25 10:48:00|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|33828.35|0
1650883690000|2022-04-25 10:48:10|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|33824.05|0
1650883710000|2022-04-25 10:48:30|33827.6|33827.6|33831.91|33831.91|33831.91|33831.91|33827.6|33827.6|0
1650883720000|2022-04-25 10:48:40|33836.22|33836.22|33844.83|33844.83|33844.83|33844.83|33836.22|33836.22|0
1650883730000|2022-04-25 10:48:50|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|33841.27|0
1650883750000|2022-04-25 10:49:10|33843.05|33843.05|33843.05|33843.05|33843.05|33843.05|33843.05|33843.05|0
1650883800000|2022-04-25 10:50:00|33841.27|33841.27|33839.5|33839.5|33841.27|33841.27|33839.5|33839.5|0
1650883810000|2022-04-25 10:50:10|33843.8|33843.8|33845.58|33845.58|33845.58|33845.58|33843.8|33843.8|0
1650883830000|2022-04-25 10:50:30|33849.89|33849.89|33867.11|33867.11|33867.11|33867.11|33849.89|33849.89|0
1650883850000|2022-04-25 10:50:50|33862.81|33862.81|33870.67|33870.67|33870.67|33870.67|33858.5|33858.5|0
1650883860000|2022-04-25 10:51:00|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|33874.97|0
1650883870000|2022-04-25 10:51:10|33873.2|33873.2|33871.42|33871.42|33873.2|33873.2|33871.42|33871.42|0
1650883890000|2022-04-25 10:51:30|33867.11|33867.11|33862.81|33862.81|33867.11|33867.11|33862.81|33862.81|0
1650883900000|2022-04-25 10:51:40|33867.11|33867.11|33877.5|33877.5|33877.5|33877.5|33867.11|33867.11|0
1650883920000|2022-04-25 10:52:00|33886.12|33886.12|33900.81|33900.81|33900.81|33900.81|33886.12|33886.12|0
1650884010000|2022-04-25 10:53:30|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|33902.59|0
1650884020000|2022-04-25 10:53:40|33906.9|33906.9|33906.9|33906.9|33906.9|33906.9|33906.9|33906.9|0
1650884030000|2022-04-25 10:53:50|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|33911.2|0
1650884080000|2022-04-25 10:54:40|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|33924.12|0
1650884090000|2022-04-25 10:54:50|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|33919.82|0
1650884130000|2022-04-25 10:55:30|33911.2|33911.2|33909.43|33909.43|33911.2|33911.2|33909.43|33909.43|0
1650884140000|2022-04-25 10:55:40|33905.12|33905.12|33905.12|33905.12|33905.12|33905.12|33905.12|33905.12|0
1650884190000|2022-04-25 10:56:30|33900.81|33900.81|33896.51|33896.51|33900.81|33900.81|33896.51|33896.51|0
1650884200000|2022-04-25 10:56:40|33900.81|33900.81|33905.12|33905.12|33905.12|33905.12|33900.81|33900.81|0
1650884240000|2022-04-25 10:57:20|33896.51|33896.51|33892.2|33892.2|33896.51|33896.51|33892.2|33892.2|0
1650884270000|2022-04-25 10:57:50|33879.28|33879.28|33875.73|33875.73|33879.28|33879.28|33875.73|33875.73|0
1650884280000|2022-04-25 10:58:00|33871.42|33871.42|33871.42|33871.42|33871.42|33871.42|33871.42|33871.42|0
1650884290000|2022-04-25 10:58:10|33875.73|33875.73|33873.95|33873.95|33875.73|33875.73|33873.95|33873.95|0
1650884300000|2022-04-25 10:58:20|33869.64|33869.64|33869.64|33869.64|33869.64|33869.64|33869.64|33869.64|0
1650884320000|2022-04-25 10:58:40|33867.86|33867.86|33867.86|33867.86|33867.86|33867.86|33867.86|33867.86|0
1650884330000|2022-04-25 10:58:50|33863.56|33863.56|33867.86|33867.86|33867.86|33867.86|33863.56|33863.56|0
1650884350000|2022-04-25 10:59:10|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|33872.17|0
1650884360000|2022-04-25 10:59:20|33876.48|33876.48|33872.92|33872.92|33876.48|33876.48|33872.92|33872.92|0
1650884370000|2022-04-25 10:59:30|33881.54|33881.54|33881.54|33881.54|33881.54|33881.54|33881.54|33881.54|0
1650884380000|2022-04-25 10:59:40|33890.15|33890.15|33890.15|33890.15|33890.15|33890.15|33890.15|33890.15|0
1650884390000|2022-04-25 10:59:50|33898.76|33898.76|33900.54|33900.54|33900.54|33900.54|33898.76|33898.76|0
1650884400000|2022-04-25 11:00:00|33917.77|33917.77|33913.46|33913.46|33917.77|33917.77|33909.15|33909.15|0
1650884430000|2022-04-25 11:00:30|33917.77|33917.77|33915.99|33915.99|33917.77|33917.77|33915.99|33915.99|0
1650884450000|2022-04-25 11:00:50|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|33920.29|0
1650884460000|2022-04-25 11:01:00|33924.6|33924.6|33924.6|33924.6|33924.6|33924.6|33924.6|33924.6|0
1650884480000|2022-04-25 11:01:20|33928.91|33928.91|33934.99|33934.99|33934.99|33934.99|33928.91|33928.91|0
1650884510000|2022-04-25 11:01:50|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|0
1650884520000|2022-04-25 11:02:00|33949.69|33949.69|33941.07|33941.07|33949.69|33949.69|33941.07|33941.07|0
1650884530000|2022-04-25 11:02:10|33949.69|33949.69|33958.3|33958.3|33958.3|33958.3|33949.69|33949.69|0
1650884550000|2022-04-25 11:02:30|33962.61|33962.61|33962.61|33962.61|33962.61|33962.61|33962.61|33962.61|0
1650884580000|2022-04-25 11:03:00|33974.77|33974.77|33972.25|33972.25|33974.77|33974.77|33965.14|33965.14|0
1650884590000|2022-04-25 11:03:10|33970.47|33970.47|33961.86|33961.86|33970.47|33970.47|33961.86|33961.86|0
1650884630000|2022-04-25 11:03:50|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|33955.77|0
1650884640000|2022-04-25 11:04:00|33951.46|33951.46|33951.46|33951.46|33951.46|33951.46|33947.16|33947.16|0
1650884690000|2022-04-25 11:04:50|33955.77|33955.77|33961.86|33961.86|33961.86|33961.86|33955.77|33955.77|0
1650884700000|2022-04-25 11:05:00|33965.41|33965.41|33957.55|33957.55|33965.41|33965.41|33957.55|33957.55|0
1650884720000|2022-04-25 11:05:20|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1650884730000|2022-04-25 11:05:30|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|33957.55|0
1650884750000|2022-04-25 11:05:50|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|33953.24|0
1650884880000|2022-04-25 11:08:00|33951.46|33951.46|33953.24|33953.24|33953.24|33953.24|33951.46|33951.46|0
1650884890000|2022-04-25 11:08:10|33957.55|33957.55|33948.94|33948.94|33957.55|33957.55|33948.94|33948.94|0
1650884930000|2022-04-25 11:08:50|33944.63|33944.63|33941.07|33941.07|33944.63|33944.63|33941.07|33941.07|0
1650884940000|2022-04-25 11:09:00|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|33939.3|0
1650884950000|2022-04-25 11:09:10|33947.91|33947.91|33952.22|33952.22|33952.22|33952.22|33947.91|33947.91|0
1650884960000|2022-04-25 11:09:20|33943.6|33943.6|33947.91|33947.91|33947.91|33947.91|33943.6|33943.6|0
1650884970000|2022-04-25 11:09:30|33943.6|33943.6|33943.6|33943.6|33943.6|33943.6|33943.6|33943.6|0
1650884980000|2022-04-25 11:09:40|33941.83|33941.83|33935.74|33935.74|33941.83|33941.83|33935.74|33935.74|0
1650885010000|2022-04-25 11:10:10|33940.05|33940.05|33942.58|33942.58|33942.58|33942.58|33940.05|33940.05|0
1650885090000|2022-04-25 11:11:30|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|33944.36|0
1650885120000|2022-04-25 11:12:00|33934.72|33934.72|33937.25|33937.25|33937.25|33937.25|33932.94|33932.94|0
1650885130000|2022-04-25 11:12:10|33932.94|33932.94|33941.55|33941.55|33941.55|33941.55|33932.94|33932.94|0
1650885150000|2022-04-25 11:12:30|33949.41|33949.41|33951.19|33951.19|33951.19|33951.19|33949.41|33949.41|0
1650885160000|2022-04-25 11:12:40|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1650885180000|2022-04-25 11:13:00|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1650885190000|2022-04-25 11:13:10|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|0
1650885230000|2022-04-25 11:13:50|33972.72|33972.72|33972.72|33972.72|33972.72|33972.72|33972.72|33972.72|0
1650885260000|2022-04-25 11:14:20|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|0
1650885280000|2022-04-25 11:14:40|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1650885290000|2022-04-25 11:14:50|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|0
1650885310000|2022-04-25 11:15:10|33978.81|33978.81|33977.03|33977.03|33978.81|33978.81|33977.03|33977.03|0
1650885320000|2022-04-25 11:15:20|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|33964.11|0
1650885390000|2022-04-25 11:16:30|33965.89|33965.89|33964.11|33964.11|33965.89|33965.89|33964.11|33964.11|0
1650885410000|2022-04-25 11:16:50|33959.8|33959.8|33964.11|33964.11|33964.11|33964.11|33959.8|33959.8|0
1650885420000|2022-04-25 11:17:00|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|33968.42|0
1650885430000|2022-04-25 11:17:10|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|33971.97|0
1650885460000|2022-04-25 11:17:40|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|0
1650885470000|2022-04-25 11:17:50|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|33978.06|0
1650885490000|2022-04-25 11:18:10|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|0
1650885590000|2022-04-25 11:19:50|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|33974.5|0
1650885610000|2022-04-25 11:20:10|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|0
1650885620000|2022-04-25 11:20:20|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|33987.42|0
1650885650000|2022-04-25 11:20:50|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|33983.11|0
1650885660000|2022-04-25 11:21:00|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|0
1650885670000|2022-04-25 11:21:10|33993.5|33993.5|33983.11|33983.11|33993.5|33993.5|33983.11|33983.11|0
1650885710000|2022-04-25 11:21:50|33981.34|33981.34|33981.34|33981.34|33981.34|33981.34|33981.34|33981.34|0
1650885720000|2022-04-25 11:22:00|33977.03|33977.03|33972.72|33972.72|33977.03|33977.03|33972.72|33972.72|0
1650885760000|2022-04-25 11:22:40|33977.03|33977.03|33985.64|33985.64|33985.64|33985.64|33977.03|33977.03|0
1650885770000|2022-04-25 11:22:50|33987.42|33987.42|33999.59|33999.59|34008.2|34008.2|33987.42|33987.42|0
1650885780000|2022-04-25 11:23:00|34003.89|34003.89|34006.42|34006.42|34012.51|34012.51|33997.81|33997.81|0
1650885790000|2022-04-25 11:23:10|34004.65|34004.65|33982.09|33982.09|34004.65|34004.65|33982.09|33982.09|0
1650885800000|2022-04-25 11:23:20|33980.31|33980.31|33959.53|33959.53|33980.31|33980.31|33959.53|33959.53|0
1650885810000|2022-04-25 11:23:30|33955.98|33955.98|33955.98|33955.98|33960.28|33960.28|33955.98|33955.98|0
1650885830000|2022-04-25 11:23:50|33954.2|33954.2|33930.89|33930.89|33954.2|33954.2|33917.97|33917.97|0
1650885840000|2022-04-25 11:24:00|33935.2|33935.2|33943.81|33943.81|33943.81|33943.81|33935.2|33935.2|0
1650885850000|2022-04-25 11:24:10|33939.5|33939.5|33936.97|33936.97|33939.5|33939.5|33935.2|33935.2|0
1650885880000|2022-04-25 11:24:40|33932.67|33932.67|33945.59|33945.59|33945.59|33945.59|33932.67|33932.67|0
1650885890000|2022-04-25 11:24:50|33941.28|33941.28|33941.28|33941.28|33941.28|33941.28|33941.28|33941.28|0
1650885900000|2022-04-25 11:25:00|33945.59|33945.59|33952.7|33952.7|33952.7|33952.7|33945.59|33945.59|0
1650885910000|2022-04-25 11:25:10|33957|33957|33957|33957|33957|33957|33957|33957|0
1650885920000|2022-04-25 11:25:20|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|33961.31|0
1650885950000|2022-04-25 11:25:50|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33955.23|33955.23|0
1650886000000|2022-04-25 11:26:40|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|33972.45|0
1650886010000|2022-04-25 11:26:50|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|0
1650886020000|2022-04-25 11:27:00|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|33947.36|0
1650886040000|2022-04-25 11:27:20|33930.14|33930.14|33930.14|33930.14|33930.14|33930.14|33930.14|33930.14|0
1650886050000|2022-04-25 11:27:30|33947.36|33947.36|33951.67|33951.67|33951.67|33951.67|33947.36|33947.36|0
1650886060000|2022-04-25 11:27:40|33955.23|33955.23|33959.53|33959.53|33959.53|33959.53|33955.23|33955.23|0
1650886070000|2022-04-25 11:27:50|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|33955.23|0
1650886080000|2022-04-25 11:28:00|33953.45|33953.45|33940.53|33940.53|33953.45|33953.45|33940.53|33940.53|0
1650886100000|2022-04-25 11:28:20|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|0
1650886110000|2022-04-25 11:28:30|33925.83|33925.83|33917.22|33917.22|33925.83|33925.83|33917.22|33917.22|0
1650886130000|2022-04-25 11:28:50|33925.83|33925.83|33938|33938|33938|33938|33925.83|33925.83|0
1650886170000|2022-04-25 11:29:30|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|33944.08|0
1650886180000|2022-04-25 11:29:40|33939.78|33939.78|33936.22|33936.22|33939.78|33939.78|33936.22|33936.22|0
1650886200000|2022-04-25 11:30:00|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|33944.84|0
1650886210000|2022-04-25 11:30:10|33940.53|33940.53|33940.53|33940.53|33940.53|33940.53|33940.53|33940.53|0
1650886240000|2022-04-25 11:30:40|33944.84|33944.84|33936.22|33936.22|33944.84|33944.84|33936.22|33936.22|0
1650886260000|2022-04-25 11:31:00|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|0
1650886310000|2022-04-25 11:31:50|33936.22|33936.22|33939.78|33939.78|33939.78|33939.78|33936.22|33936.22|0
1650886320000|2022-04-25 11:32:00|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|33941.55|0
1650886340000|2022-04-25 11:32:20|33943.33|33943.33|33947.64|33947.64|33951.94|33951.94|33943.33|33943.33|0
1650886350000|2022-04-25 11:32:30|33951.94|33951.94|33960.56|33960.56|33960.56|33960.56|33951.94|33951.94|0
1650886380000|2022-04-25 11:33:00|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|33964.86|0
1650886400000|2022-04-25 11:33:20|33963.09|33963.09|33964.86|33964.86|33964.86|33964.86|33963.09|33963.09|0
1650886480000|2022-04-25 11:34:40|33973.75|33973.75|33978.06|33978.06|33978.06|33978.06|33973.75|33973.75|0
1650886490000|2022-04-25 11:34:50|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|33976.28|0
1650886500000|2022-04-25 11:35:00|33978.06|33978.06|33982.36|33982.36|33982.36|33982.36|33978.06|33978.06|0
1650886510000|2022-04-25 11:35:10|33978.81|33978.81|33968.42|33968.42|33978.81|33978.81|33968.42|33968.42|0
1650886520000|2022-04-25 11:35:20|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|0
1650886540000|2022-04-25 11:35:40|33970.2|33970.2|33968.42|33968.42|33970.2|33970.2|33968.42|33968.42|0
1650886550000|2022-04-25 11:35:50|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|0
1650886560000|2022-04-25 11:36:00|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|33970.95|0
1650886570000|2022-04-25 11:36:10|33972.72|33972.72|33967.39|33967.39|33972.72|33972.72|33967.39|33967.39|0
1650886580000|2022-04-25 11:36:20|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|0
1650886590000|2022-04-25 11:36:30|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|33967.39|0
1650886620000|2022-04-25 11:37:00|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|33963.09|0
1650886630000|2022-04-25 11:37:10|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|33958.78|0
1650886680000|2022-04-25 11:38:00|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1650886700000|2022-04-25 11:38:20|33956.25|33956.25|33959.8|33959.8|33959.8|33959.8|33956.25|33956.25|0
1650886730000|2022-04-25 11:38:50|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|0
1650886740000|2022-04-25 11:39:00|33959.8|33959.8|33959.8|33959.8|33961.96|33961.96|33959.8|33959.8|0
1650886750000|2022-04-25 11:39:10|33961.58|33961.58|33963.74|33963.74|33963.74|33963.74|33961.58|33961.58|0
1650886780000|2022-04-25 11:39:40|33961.58|33961.58|33957.28|33957.28|33961.58|33961.58|33957.28|33957.28|0
1650886790000|2022-04-25 11:39:50|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1650886880000|2022-04-25 11:41:20|33957.28|33957.28|33961.58|33961.58|33961.58|33961.58|33952.97|33952.97|0
1650886900000|2022-04-25 11:41:40|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|0
1650886910000|2022-04-25 11:41:50|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|33951.19|0
1650886920000|2022-04-25 11:42:00|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|33952.97|0
1650886940000|2022-04-25 11:42:20|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|33949.41|0
1650886960000|2022-04-25 11:42:40|33939.02|33939.02|33934.72|33934.72|33939.02|33939.02|33934.72|33934.72|0
1650886970000|2022-04-25 11:42:50|33939.02|33939.02|33937.25|33937.25|33939.02|33939.02|33937.25|33937.25|0
1650886980000|2022-04-25 11:43:00|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1650887010000|2022-04-25 11:43:30|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|33950.17|0
1650887020000|2022-04-25 11:43:40|33945.86|33945.86|33922.55|33922.55|33945.86|33945.86|33922.55|33922.55|0
1650887050000|2022-04-25 11:44:10|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|33920.77|0
1650887060000|2022-04-25 11:44:20|33922.55|33922.55|33935.47|33935.47|33935.47|33935.47|33922.55|33922.55|0
1650887130000|2022-04-25 11:45:30|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|33937.25|0
1650887140000|2022-04-25 11:45:40|33941.55|33941.55|33943.33|33943.33|33943.33|33943.33|33941.55|33941.55|0
1650887170000|2022-04-25 11:46:10|33939.02|33939.02|33926.11|33926.11|33939.02|33939.02|33926.11|33926.11|0
1650887180000|2022-04-25 11:46:20|33930.41|33930.41|33932.19|33932.19|33932.19|33932.19|33930.41|33930.41|0
1650887190000|2022-04-25 11:46:30|33936.5|33936.5|33932.19|33932.19|33936.5|33936.5|33932.19|33932.19|0
1650887210000|2022-04-25 11:46:50|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|33927.88|0
1650887220000|2022-04-25 11:47:00|33932.19|33932.19|33936.5|33936.5|33936.5|33936.5|33932.19|33932.19|0
1650887230000|2022-04-25 11:47:10|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|0
1650887240000|2022-04-25 11:47:20|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|33936.5|0
1650887310000|2022-04-25 11:48:30|33923.58|33923.58|33927.88|33927.88|33927.88|33927.88|33923.58|33923.58|0
1650887350000|2022-04-25 11:49:10|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|0
1650887370000|2022-04-25 11:49:30|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|33922.55|0
1650887380000|2022-04-25 11:49:40|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|33924.33|0
1650887440000|2022-04-25 11:50:40|33926.11|33926.11|33936.5|33936.5|33936.5|33936.5|33926.11|33926.11|0
1650887460000|2022-04-25 11:51:00|33932.19|33932.19|33927.88|33927.88|33932.19|33932.19|33927.88|33927.88|0
1650887470000|2022-04-25 11:51:10|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|0
1650887480000|2022-04-25 11:51:20|33933.97|33933.97|33932.19|33932.19|33933.97|33933.97|33932.19|33932.19|0
1650887490000|2022-04-25 11:51:30|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|0
1650887520000|2022-04-25 11:52:00|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|33932.19|0
1650887530000|2022-04-25 11:52:10|33930.41|33930.41|33928.63|33928.63|33930.41|33930.41|33928.63|33928.63|0
1650887560000|2022-04-25 11:52:40|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|33930.41|0
1650887610000|2022-04-25 11:53:30|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|33921.8|0
1650887620000|2022-04-25 11:53:40|33917.49|33917.49|33911.41|33911.41|33917.49|33917.49|33911.41|33911.41|0
1650887640000|2022-04-25 11:54:00|33920.02|33920.02|33921.8|33921.8|33921.8|33921.8|33920.02|33920.02|0
1650887650000|2022-04-25 11:54:10|33926.11|33926.11|33917.49|33917.49|33926.11|33926.11|33917.49|33917.49|0
1650887660000|2022-04-25 11:54:20|33908.88|33908.88|33913.19|33913.19|33913.19|33913.19|33908.88|33908.88|0
1650887730000|2022-04-25 11:55:30|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|33914.96|0
1650887740000|2022-04-25 11:55:40|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|33913.19|0
1650887750000|2022-04-25 11:55:50|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|33908.88|0
1650887770000|2022-04-25 11:56:10|33895.96|33895.96|33894.18|33894.18|33895.96|33895.96|33894.18|33894.18|0
1650887820000|2022-04-25 11:57:00|33890.63|33890.63|33890.63|33890.63|33890.63|33890.63|33890.63|33890.63|0
1650887900000|2022-04-25 11:58:20|33892.41|33892.41|33892.41|33892.41|33892.41|33892.41|33892.41|33892.41|0
1650887930000|2022-04-25 11:58:50|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|33862.26|0
1650887970000|2022-04-25 11:59:30|33866.57|33866.57|33875.18|33875.18|33875.18|33875.18|33866.57|33866.57|0
1650888000000|2022-04-25 12:00:00|33883.79|33883.79|33902.04|33902.04|33902.04|33902.04|33883.79|33883.79|0
1650888020000|2022-04-25 12:00:20|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|0
1650888030000|2022-04-25 12:00:30|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|33893.43|0
1650888040000|2022-04-25 12:00:40|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|33897.74|0
1650888060000|2022-04-25 12:01:00|33919.27|33919.27|33922.82|33922.82|33922.82|33922.82|33919.27|33919.27|0
1650888070000|2022-04-25 12:01:10|33931.44|33931.44|33947.91|33947.91|33947.91|33947.91|33931.44|33931.44|0
1650888080000|2022-04-25 12:01:20|33939.3|33939.3|33922.07|33922.07|33939.3|33939.3|33922.07|33922.07|0
1650888090000|2022-04-25 12:01:30|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|0
1650888110000|2022-04-25 12:01:50|33922.82|33922.82|33922.82|33922.82|33922.82|33922.82|33922.82|33922.82|0
1650888120000|2022-04-25 12:02:00|33918.52|33918.52|33914.21|33914.21|33918.52|33918.52|33914.21|33914.21|0
1650888130000|2022-04-25 12:02:10|33918.52|33918.52|33909.9|33909.9|33918.52|33918.52|33909.9|33909.9|0
1650888160000|2022-04-25 12:02:40|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|33914.21|0
1650888210000|2022-04-25 12:03:30|33909.9|33909.9|33922.82|33922.82|33922.82|33922.82|33909.9|33909.9|0
1650888220000|2022-04-25 12:03:40|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|33918.52|0
1650888230000|2022-04-25 12:03:50|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|33922.07|0
1650888240000|2022-04-25 12:04:00|33930.68|33930.68|33941.07|33941.07|33941.07|33941.07|33930.68|33930.68|0
1650888260000|2022-04-25 12:04:20|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|33945.38|0
1650888270000|2022-04-25 12:04:30|33948.94|33948.94|33956.8|33956.8|33956.8|33956.8|33948.94|33948.94|0
1650888300000|2022-04-25 12:05:00|33952.49|33952.49|33952.49|33952.49|33952.49|33952.49|33947.16|33947.16|0
1650888360000|2022-04-25 12:06:00|33948.18|33948.18|33951.74|33951.74|33951.74|33951.74|33948.18|33948.18|0
1650888370000|2022-04-25 12:06:10|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|33953.52|0
1650888400000|2022-04-25 12:06:40|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|33955.29|0
1650888410000|2022-04-25 12:06:50|33959.6|33959.6|33976.82|33976.82|33976.82|33976.82|33959.6|33959.6|0
1650888420000|2022-04-25 12:07:00|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|0
1650888470000|2022-04-25 12:07:50|33992.55|33992.55|33992.55|33992.55|33992.55|33992.55|33992.55|33992.55|0
1650888480000|2022-04-25 12:08:00|33996.85|33996.85|33996.85|33996.85|33999.01|33999.01|33994.7|33994.7|0
1650888490000|2022-04-25 12:08:10|34001.16|34001.16|33999.01|33999.01|34001.16|34001.16|33999.01|33999.01|0
1650888520000|2022-04-25 12:08:40|33992.55|33992.55|33997.88|33997.88|33997.88|33997.88|33990.39|33990.39|0
1650888530000|2022-04-25 12:08:50|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|0
1650888540000|2022-04-25 12:09:00|33995.35|33995.35|33995.35|33995.35|33995.35|33995.35|33995.35|33995.35|0
1650888550000|2022-04-25 12:09:10|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|33999.66|0
1650888580000|2022-04-25 12:09:40|33995.35|33995.35|33995.35|33995.35|33999.66|33999.66|33995.35|33995.35|0
1650888590000|2022-04-25 12:09:50|33988.24|33988.24|33979.63|33979.63|33988.24|33988.24|33977.85|33977.85|0
1650888600000|2022-04-25 12:10:00|33988.24|33988.24|33988.24|33988.24|33988.24|33988.24|33988.24|33988.24|0
1650888630000|2022-04-25 12:10:30|33990.39|33990.39|33993.95|33993.95|33993.95|33993.95|33990.39|33990.39|0
1650888640000|2022-04-25 12:10:40|33996.1|33996.1|33993.95|33993.95|33996.1|33996.1|33993.95|33993.95|0
1650888660000|2022-04-25 12:11:00|33995.72|33995.72|33988.24|33988.24|33997.88|33997.88|33988.24|33988.24|0
1650888680000|2022-04-25 12:11:20|33983.93|33983.93|33988.24|33988.24|33988.24|33988.24|33983.93|33983.93|0
1650888690000|2022-04-25 12:11:30|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|33983.93|0
1650888720000|2022-04-25 12:12:00|33979.63|33979.63|33979.63|33979.63|33979.63|33979.63|33979.63|33979.63|0
1650888840000|2022-04-25 12:14:00|33967.46|33967.46|33955.29|33955.29|33967.46|33967.46|33955.29|33955.29|0
1650888850000|2022-04-25 12:14:10|33950.99|33950.99|33946.68|33946.68|33950.99|33950.99|33942.37|33942.37|0
1650888860000|2022-04-25 12:14:20|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|33950.23|0
1650888900000|2022-04-25 12:15:00|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|33952.01|0
1650888940000|2022-04-25 12:15:40|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|0
1650888950000|2022-04-25 12:15:50|33960.62|33960.62|33964.93|33964.93|33964.93|33964.93|33960.62|33960.62|0
1650888960000|2022-04-25 12:16:00|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|33963.15|0
1650888980000|2022-04-25 12:16:20|33971.01|33971.01|33968.48|33968.48|33971.01|33971.01|33966.71|33966.71|0
1650888990000|2022-04-25 12:16:30|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|33977.1|0
1650889000000|2022-04-25 12:16:40|33972.79|33972.79|33968.48|33968.48|33972.79|33972.79|33968.48|33968.48|0
1650889010000|2022-04-25 12:16:50|33958.09|33958.09|33953.79|33953.79|33958.09|33958.09|33953.79|33953.79|0
1650889030000|2022-04-25 12:17:10|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|0
1650889040000|2022-04-25 12:17:20|33947.7|33947.7|33945.93|33945.93|33947.7|33947.7|33945.93|33945.93|0
1650889080000|2022-04-25 12:18:00|33937.31|33937.31|33942.65|33942.65|33942.65|33942.65|33937.31|33937.31|0
1650889110000|2022-04-25 12:18:30|33938.34|33938.34|33938.34|33938.34|33938.34|33938.34|33938.34|33938.34|0
1650889120000|2022-04-25 12:18:40|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|33946.95|0
1650889130000|2022-04-25 12:18:50|33945.18|33945.18|33938.34|33938.34|33945.18|33945.18|33936.56|33936.56|0
1650889140000|2022-04-25 12:19:00|33940.12|33940.12|33941.89|33941.89|33941.89|33941.89|33940.12|33940.12|0
1650889150000|2022-04-25 12:19:10|33943.67|33943.67|33943.67|33943.67|33947.98|33947.98|33943.67|33943.67|0
1650889160000|2022-04-25 12:19:20|33947.98|33947.98|33952.28|33952.28|33952.28|33952.28|33947.98|33947.98|0
1650889170000|2022-04-25 12:19:30|33954.06|33954.06|33984.21|33984.21|33984.21|33984.21|33954.06|33954.06|0
1650889180000|2022-04-25 12:19:40|33966.98|33966.98|33962.67|33962.67|33966.98|33966.98|33962.67|33962.67|0
1650889200000|2022-04-25 12:20:00|33958.37|33958.37|33952.28|33952.28|33958.37|33958.37|33952.28|33952.28|0
1650889250000|2022-04-25 12:20:50|33956.59|33956.59|33962.67|33962.67|33962.67|33962.67|33956.59|33956.59|0
1650889260000|2022-04-25 12:21:00|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|33949.75|0
1650889280000|2022-04-25 12:21:20|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|33954.06|0
1650889290000|2022-04-25 12:21:30|33952.28|33952.28|33952.28|33952.28|33952.28|33952.28|33952.28|33952.28|0
1650889300000|2022-04-25 12:21:40|33950.51|33950.51|33946.95|33946.95|33950.51|33950.51|33946.95|33946.95|0
1650889320000|2022-04-25 12:22:00|33945.18|33945.18|33949.48|33949.48|33949.48|33949.48|33945.18|33945.18|0
1650889330000|2022-04-25 12:22:10|33947.7|33947.7|33947.7|33947.7|33947.7|33947.7|33947.7|33947.7|0
1650889340000|2022-04-25 12:22:20|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|0
1650889360000|2022-04-25 12:22:40|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|33945.18|0
1650889380000|2022-04-25 12:23:00|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|33949.48|0
1650889390000|2022-04-25 12:23:10|33966.71|33966.71|33958.09|33958.09|33971.01|33971.01|33958.09|33958.09|0
1650889400000|2022-04-25 12:23:20|33962.4|33962.4|33953.79|33953.79|33962.4|33962.4|33953.79|33953.79|0
1650889410000|2022-04-25 12:23:30|33952.01|33952.01|33960.62|33960.62|33960.62|33960.62|33952.01|33952.01|0
1650889420000|2022-04-25 12:23:40|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|33956.32|0
1650889430000|2022-04-25 12:23:50|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|33977.85|0
1650889440000|2022-04-25 12:24:00|33969.24|33969.24|33969.24|33969.24|33969.24|33969.24|33969.24|33969.24|0
1650889480000|2022-04-25 12:24:40|33973.54|33973.54|33969.24|33969.24|33973.54|33973.54|33969.24|33969.24|0
1650889540000|2022-04-25 12:25:40|33977.85|33977.85|33973.54|33973.54|33977.85|33977.85|33973.54|33973.54|0
1650889570000|2022-04-25 12:26:10|33975.32|33975.32|33988.24|33988.24|33988.24|33988.24|33975.32|33975.32|0
1650889580000|2022-04-25 12:26:20|33996.85|33996.85|33988.24|33988.24|33996.85|33996.85|33988.24|33988.24|0
1650889590000|2022-04-25 12:26:30|33990.02|33990.02|33975.32|33975.32|33990.02|33990.02|33975.32|33975.32|0
1650889600000|2022-04-25 12:26:40|33973.54|33973.54|33973.54|33973.54|33973.54|33973.54|33969.24|33969.24|0
1650889640000|2022-04-25 12:27:20|33971.77|33971.77|33971.77|33971.77|33971.77|33971.77|33971.77|33971.77|0
1650889650000|2022-04-25 12:27:30|33969.99|33969.99|33968.21|33968.21|33969.99|33969.99|33968.21|33968.21|0
1650889660000|2022-04-25 12:27:40|33955.29|33955.29|33953.52|33953.52|33955.29|33955.29|33953.52|33953.52|0
1650889720000|2022-04-25 12:28:40|33951.74|33951.74|33951.74|33951.74|33951.74|33951.74|33951.74|33951.74|0
1650889750000|2022-04-25 12:29:10|33956.04|33956.04|33951.74|33951.74|33956.04|33956.04|33951.74|33951.74|0
1650889760000|2022-04-25 12:29:20|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|33956.04|0
1650889780000|2022-04-25 12:29:40|33958.57|33958.57|33958.57|33958.57|33958.57|33958.57|33958.57|33958.57|0
1650889790000|2022-04-25 12:29:50|33954.27|33954.27|33958.57|33958.57|33958.57|33958.57|33954.27|33954.27|0
1650889800000|2022-04-25 12:30:00|33956.8|33956.8|33950.71|33950.71|33956.8|33956.8|33950.71|33950.71|0
1650889810000|2022-04-25 12:30:10|33948.94|33948.94|33948.94|33948.94|33948.94|33948.94|33948.94|33948.94|0
1650889820000|2022-04-25 12:30:20|33953.24|33953.24|33961.86|33961.86|33961.86|33961.86|33953.24|33953.24|0
1650889830000|2022-04-25 12:30:30|33953.24|33953.24|33948.94|33948.94|33953.24|33953.24|33948.94|33948.94|0
1650889880000|2022-04-25 12:31:20|33944.63|33944.63|33948.94|33948.94|33948.94|33948.94|33944.63|33944.63|0
1650889890000|2022-04-25 12:31:30|33944.63|33944.63|33944.63|33944.63|33944.63|33944.63|33944.63|33944.63|0
1650889900000|2022-04-25 12:31:40|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|0
1650889940000|2022-04-25 12:32:20|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|0
1650889970000|2022-04-25 12:32:50|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|33946.41|0
1650889980000|2022-04-25 12:33:00|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|33942.1|0
1650890000000|2022-04-25 12:33:20|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|33937.79|0
1650890040000|2022-04-25 12:34:00|33946.41|33946.41|33960.35|33960.35|33960.35|33960.35|33946.41|33946.41|0
1650890050000|2022-04-25 12:34:10|33958.57|33958.57|33956.8|33956.8|33958.57|33958.57|33956.8|33956.8|0
1650890060000|2022-04-25 12:34:20|33955.02|33955.02|33955.02|33955.02|33955.02|33955.02|33955.02|33955.02|0
1650890080000|2022-04-25 12:34:40|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|33950.71|0
1650890100000|2022-04-25 12:35:00|33947.16|33947.16|33934.99|33934.99|33947.16|33947.16|33934.99|33934.99|0
1650890120000|2022-04-25 12:35:20|33943.6|33943.6|33939.3|33939.3|33943.6|33943.6|33939.3|33939.3|0
1650890130000|2022-04-25 12:35:30|33943.6|33943.6|33947.91|33947.91|33947.91|33947.91|33943.6|33943.6|0
1650890140000|2022-04-25 12:35:40|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|33942.58|0
1650890160000|2022-04-25 12:36:00|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|33938.27|0
1650890220000|2022-04-25 12:37:00|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|33940.05|0
1650890230000|2022-04-25 12:37:10|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|33941.83|0
1650890240000|2022-04-25 12:37:20|33946.13|33946.13|33946.13|33946.13|33946.13|33946.13|33946.13|33946.13|0
1650890260000|2022-04-25 12:37:40|33947.91|33947.91|33953.99|33953.99|33958.3|33958.3|33947.91|33947.91|0
1650890280000|2022-04-25 12:38:00|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|0
1650890290000|2022-04-25 12:38:10|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|33947.91|0
1650890300000|2022-04-25 12:38:20|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|33952.22|0
1650890310000|2022-04-25 12:38:30|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|33950.44|0
1650890320000|2022-04-25 12:38:40|33948.66|33948.66|33946.89|33946.89|33948.66|33948.66|33946.89|33946.89|0
1650890390000|2022-04-25 12:39:50|33951.19|33951.19|33959.8|33959.8|33959.8|33959.8|33951.19|33951.19|0
1650890430000|2022-04-25 12:40:30|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1650890500000|2022-04-25 12:41:40|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1650890520000|2022-04-25 12:42:00|33958.03|33958.03|33959.8|33959.8|33959.8|33959.8|33958.03|33958.03|0
1650890530000|2022-04-25 12:42:10|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|33958.03|0
1650890550000|2022-04-25 12:42:30|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1650890570000|2022-04-25 12:42:50|33964.11|33964.11|33961.96|33961.96|33964.11|33964.11|33961.96|33961.96|0
1650890580000|2022-04-25 12:43:00|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|33960.18|0
1650890590000|2022-04-25 12:43:10|33961.96|33961.96|33960.18|33960.18|33961.96|33961.96|33960.18|33960.18|0
1650890600000|2022-04-25 12:43:20|33961.96|33961.96|33961.96|33961.96|33961.96|33961.96|33961.96|33961.96|0
1650890620000|2022-04-25 12:43:40|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1650890630000|2022-04-25 12:43:50|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|33959.8|0
1650890650000|2022-04-25 12:44:10|33964.11|33964.11|33965.89|33965.89|33965.89|33965.89|33964.11|33964.11|0
1650890670000|2022-04-25 12:44:30|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|0
1650890680000|2022-04-25 12:44:40|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|0
1650890690000|2022-04-25 12:44:50|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|33970.2|0
1650890710000|2022-04-25 12:45:10|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|0
1650890740000|2022-04-25 12:45:40|33965.89|33965.89|33965.89|33965.89|33965.89|33965.89|33965.89|33965.89|0
1650890750000|2022-04-25 12:45:50|33969.44|33969.44|33971.6|33971.6|33971.6|33971.6|33969.44|33969.44|0
1650890770000|2022-04-25 12:46:10|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|33968.04|0
1650890810000|2022-04-25 12:46:50|33969.82|33969.82|33968.04|33968.04|33969.82|33969.82|33968.04|33968.04|0
1650890820000|2022-04-25 12:47:00|33965.89|33965.89|33957.28|33957.28|33965.89|33965.89|33957.28|33957.28|0
1650890860000|2022-04-25 12:47:40|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|33955.5|0
1650890890000|2022-04-25 12:48:10|33959.8|33959.8|33964.11|33964.11|33964.11|33964.11|33959.8|33959.8|0
1650890910000|2022-04-25 12:48:30|33969.44|33969.44|33965.51|33965.51|33969.44|33969.44|33965.51|33965.51|0
1650890920000|2022-04-25 12:48:40|33967.67|33967.67|33967.29|33967.29|33969.44|33969.44|33967.29|33967.29|0
1650890960000|2022-04-25 12:49:20|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|33963.36|0
1650891070000|2022-04-25 12:51:10|33961.58|33961.58|33961.58|33961.58|33961.58|33961.58|33961.58|33961.58|0
1650891080000|2022-04-25 12:51:20|33959.8|33959.8|33953.72|33953.72|33959.8|33959.8|33953.72|33953.72|0
1650891090000|2022-04-25 12:51:30|33951.94|33951.94|33954.47|33954.47|33956.25|33956.25|33951.94|33951.94|0
1650891120000|2022-04-25 12:52:00|33956.63|33956.63|33956.63|33956.63|33956.63|33956.63|33956.63|33956.63|0
1650891140000|2022-04-25 12:52:20|33958.78|33958.78|33960.93|33960.93|33963.09|33963.09|33958.78|33958.78|0
1650891160000|2022-04-25 12:52:40|33963.09|33963.09|33960.93|33960.93|33963.09|33963.09|33960.93|33960.93|0
1650891170000|2022-04-25 12:52:50|33963.09|33963.09|33963.09|33963.09|33967.39|33967.39|33960.93|33960.93|0
1650891180000|2022-04-25 12:53:00|33960.93|33960.93|33980.31|33980.31|33984.62|33984.62|33960.93|33960.93|0
1650891190000|2022-04-25 12:53:10|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|0
1650891200000|2022-04-25 12:53:20|33979.94|33979.94|33979.94|33979.94|33979.94|33979.94|33979.94|33979.94|0
1650891220000|2022-04-25 12:53:40|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1650891230000|2022-04-25 12:53:50|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|33975.25|0
1650891250000|2022-04-25 12:54:10|33973.1|33973.1|33973.1|33973.1|33973.1|33973.1|33973.1|33973.1|0
1650891260000|2022-04-25 12:54:20|33970.95|33970.95|33972.72|33972.72|33972.72|33972.72|33970.95|33970.95|0
1650891270000|2022-04-25 12:54:30|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|0
1650891300000|2022-04-25 12:55:00|33968.42|33968.42|33959.8|33959.8|33968.42|33968.42|33959.8|33959.8|0
1650891310000|2022-04-25 12:55:10|33964.11|33964.11|33961.96|33961.96|33964.11|33964.11|33961.96|33961.96|0
1650891370000|2022-04-25 12:56:10|33968.42|33968.42|33991.73|33991.73|33991.73|33991.73|33968.42|33968.42|0
1650891380000|2022-04-25 12:56:20|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|33993.5|0
1650891390000|2022-04-25 12:56:30|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|33991.73|0
1650891420000|2022-04-25 12:57:00|33989.57|33989.57|33985.64|33985.64|33989.57|33989.57|33985.64|33985.64|0
1650891430000|2022-04-25 12:57:10|33983.49|33983.49|33983.49|33983.49|33983.49|33983.49|33983.49|33983.49|0
1650891470000|2022-04-25 12:57:50|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|0
1650891480000|2022-04-25 12:58:00|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|0
1650891490000|2022-04-25 12:58:10|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|33977.03|0
1650891500000|2022-04-25 12:58:20|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|33974.88|0
1650891540000|2022-04-25 12:59:00|33973.1|33973.1|33965.62|33965.62|33973.1|33973.1|33965.62|33965.62|0
1650891550000|2022-04-25 12:59:10|33963.84|33963.84|33950.92|33950.92|33963.84|33963.84|33950.92|33950.92|0
1650891600000|2022-04-25 13:00:00|33949.14|33949.14|33943.81|33943.81|33949.14|33949.14|33943.81|33943.81|0
1650891610000|2022-04-25 13:00:10|33945.59|33945.59|33949.89|33949.89|33949.89|33949.89|33945.59|33945.59|0
1650891650000|2022-04-25 13:00:50|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|0
1650891660000|2022-04-25 13:01:00|33943.81|33943.81|33943.81|33943.81|33943.81|33943.81|33943.81|33943.81|0
1650891680000|2022-04-25 13:01:20|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|33945.59|0
1650891740000|2022-04-25 13:02:20|33947.36|33947.36|33951.29|33951.29|33951.29|33951.29|33947.36|33947.36|0
1650891750000|2022-04-25 13:02:30|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|33957.75|0
1650891780000|2022-04-25 13:03:00|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|0
1650891790000|2022-04-25 13:03:10|33957|33957|33957|33957|33957|33957|33957|33957|0
1650891800000|2022-04-25 13:03:20|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|0
1650891890000|2022-04-25 13:04:50|33964.86|33964.86|33969.17|33969.17|33969.17|33969.17|33964.86|33964.86|0
1650891900000|2022-04-25 13:05:00|33973.48|33973.48|33982.09|33982.09|33982.09|33982.09|33973.48|33973.48|0
1650891910000|2022-04-25 13:05:10|33995.01|33995.01|33995.01|33995.01|33995.01|33995.01|33995.01|33995.01|0
1650891930000|2022-04-25 13:05:30|33988.17|33988.17|33990.7|33990.7|33990.7|33990.7|33986.4|33986.4|0
1650891950000|2022-04-25 13:05:50|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|33986.4|0
1650891960000|2022-04-25 13:06:00|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|33982.09|0
1650891980000|2022-04-25 13:06:20|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|33973.48|0
1650891990000|2022-04-25 13:06:30|33969.17|33969.17|33964.86|33964.86|33969.17|33969.17|33964.86|33964.86|0
1650892000000|2022-04-25 13:06:40|33963.09|33963.09|33944.84|33944.84|33963.09|33963.09|33944.84|33944.84|0
1650892020000|2022-04-25 13:07:00|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|33949.14|0
1650892030000|2022-04-25 13:07:10|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|33953.45|0
1650892080000|2022-04-25 13:08:00|33957.75|33957.75|33958.78|33958.78|33958.78|33958.78|33953.45|33953.45|0
1650892100000|2022-04-25 13:08:20|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|33960.56|0
1650892110000|2022-04-25 13:08:30|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|33956.25|0
1650892140000|2022-04-25 13:09:00|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|33954.47|0
1650892160000|2022-04-25 13:09:20|33958.03|33958.03|33970.95|33970.95|33970.95|33970.95|33958.03|33958.03|0
1650892180000|2022-04-25 13:09:40|33979.56|33979.56|33988.17|33988.17|33988.17|33988.17|33979.56|33979.56|0
1650892190000|2022-04-25 13:09:50|33992.48|33992.48|33992.48|33992.48|33992.48|33992.48|33992.48|33992.48|0
1650892230000|2022-04-25 13:10:30|34001.09|34001.09|34034.79|34034.79|34034.79|34034.79|34000.34|34000.34|0
1650892240000|2022-04-25 13:10:40|34026.18|34026.18|34030.49|34030.49|34030.49|34030.49|34021.87|34021.87|0
1650892250000|2022-04-25 13:10:50|34039.1|34039.1|34040.88|34040.88|34040.88|34040.88|34039.1|34039.1|0
1650892270000|2022-04-25 13:11:10|34036.57|34036.57|34040.88|34040.88|34040.88|34040.88|34036.57|34036.57|0
1650892290000|2022-04-25 13:11:30|34042.65|34042.65|34046.96|34046.96|34046.96|34046.96|34042.65|34042.65|0
1650892360000|2022-04-25 13:12:40|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|34048.74|0
1650892380000|2022-04-25 13:13:00|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|34046.96|0
1650892390000|2022-04-25 13:13:10|34055.57|34055.57|34055.57|34055.57|34055.57|34055.57|34055.57|34055.57|0
1650892440000|2022-04-25 13:14:00|34057.35|34057.35|34070.27|34070.27|34070.27|34070.27|34053.8|34053.8|0
1650892460000|2022-04-25 13:14:20|34074.58|34074.58|34074.58|34074.58|34074.58|34074.58|34074.58|34074.58|0
1650892480000|2022-04-25 13:14:40|34078.88|34078.88|34074.58|34074.58|34083.19|34083.19|34074.58|34074.58|0
1650892500000|2022-04-25 13:15:00|34078.88|34078.88|34083.19|34083.19|34083.19|34083.19|34078.88|34078.88|0
1650892530000|2022-04-25 13:15:30|34087.5|34087.5|34090.02|34090.02|34091.8|34091.8|34087.5|34087.5|0
1650892540000|2022-04-25 13:15:40|34091.8|34091.8|34091.8|34091.8|34091.8|34091.8|34091.8|34091.8|0
1650892550000|2022-04-25 13:15:50|34090.02|34090.02|34098.64|34098.64|34111.56|34111.56|34090.02|34090.02|0
1650892570000|2022-04-25 13:16:10|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|34094.33|0
1650892580000|2022-04-25 13:16:20|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|34090.02|0
1650892600000|2022-04-25 13:16:40|34094.33|34094.33|34085.72|34085.72|34107.25|34107.25|34081.41|34081.41|0
1650892610000|2022-04-25 13:16:50|34083.94|34083.94|34083.94|34083.94|34083.94|34083.94|34083.94|34083.94|0
1650892620000|2022-04-25 13:17:00|34088.25|34088.25|34092.55|34092.55|34092.55|34092.55|34088.25|34088.25|0
1650892640000|2022-04-25 13:17:20|34105.47|34105.47|34101.17|34101.17|34105.47|34105.47|34101.17|34101.17|0
1650892650000|2022-04-25 13:17:30|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|0
1650892660000|2022-04-25 13:17:40|34114.09|34114.09|34114.09|34114.09|34114.09|34114.09|34114.09|34114.09|0
1650892670000|2022-04-25 13:17:50|34115.86|34115.86|34115.86|34115.86|34115.86|34115.86|34115.86|34115.86|0
1650892690000|2022-04-25 13:18:10|34111.56|34111.56|34124.48|34124.48|34124.48|34124.48|34111.56|34111.56|0
1650892710000|2022-04-25 13:18:30|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|34141.7|0
1650892730000|2022-04-25 13:18:50|34133.09|34133.09|34130.94|34130.94|34133.09|34133.09|34130.94|34130.94|0
1650892750000|2022-04-25 13:19:10|34128.78|34128.78|34128.78|34128.78|34128.78|34128.78|34128.78|34128.78|0
1650892760000|2022-04-25 13:19:20|34127.01|34127.01|34127.01|34127.01|34127.01|34127.01|34127.01|34127.01|0
1650892770000|2022-04-25 13:19:30|34129.16|34129.16|34131.31|34131.31|34131.31|34131.31|34129.16|34129.16|0
1650892810000|2022-04-25 13:20:10|34122.7|34122.7|34124.48|34124.48|34124.48|34124.48|34122.7|34122.7|0
1650892880000|2022-04-25 13:21:20|34120.92|34120.92|34120.92|34120.92|34120.92|34120.92|34120.92|34120.92|0
1650892910000|2022-04-25 13:21:50|34122.7|34122.7|34120.92|34120.92|34122.7|34122.7|34120.92|34120.92|0
1650892920000|2022-04-25 13:22:00|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|34122.7|0
1650892940000|2022-04-25 13:22:20|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1650892950000|2022-04-25 13:22:30|34122.7|34122.7|34120.92|34120.92|34122.7|34122.7|34120.92|34120.92|0
1650892970000|2022-04-25 13:22:50|34123.08|34123.08|34120.92|34120.92|34123.08|34123.08|34120.92|34120.92|0
1650892990000|2022-04-25 13:23:10|34125.23|34125.23|34125.23|34125.23|34125.23|34125.23|34120.92|34120.92|0
1650893020000|2022-04-25 13:23:40|34120.92|34120.92|34119.14|34119.14|34120.92|34120.92|34119.14|34119.14|0
1650893030000|2022-04-25 13:23:50|34117.37|34117.37|34105.2|34105.2|34117.37|34117.37|34105.2|34105.2|0
1650893040000|2022-04-25 13:24:00|34108.75|34108.75|34110.53|34110.53|34110.53|34110.53|34108.75|34108.75|0
1650893050000|2022-04-25 13:24:10|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|0
1650893070000|2022-04-25 13:24:30|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|34109.13|0
1650893080000|2022-04-25 13:24:40|34106.98|34106.98|34102.67|34102.67|34106.98|34106.98|34100.89|34100.89|0
1650893100000|2022-04-25 13:25:00|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1650893140000|2022-04-25 13:25:40|34108.75|34108.75|34106.6|34106.6|34108.75|34108.75|34106.6|34106.6|0
1650893150000|2022-04-25 13:25:50|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1650893160000|2022-04-25 13:26:00|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|0
1650893180000|2022-04-25 13:26:20|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|34106.6|0
1650893190000|2022-04-25 13:26:30|34100.14|34100.14|34091.53|34091.53|34100.14|34100.14|34091.53|34091.53|0
1650893200000|2022-04-25 13:26:40|34095.84|34095.84|34087.22|34087.22|34095.84|34095.84|34087.22|34087.22|0
1650893230000|2022-04-25 13:27:10|34091.53|34091.53|34093.31|34093.31|34093.31|34093.31|34091.53|34091.53|0
1650893280000|2022-04-25 13:28:00|34084.69|34084.69|34079.36|34079.36|34084.69|34084.69|34079.36|34079.36|0
1650893290000|2022-04-25 13:28:10|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|0
1650893310000|2022-04-25 13:28:30|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1650893330000|2022-04-25 13:28:50|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|0
1650893340000|2022-04-25 13:29:00|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1650893390000|2022-04-25 13:29:50|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|34083.29|0
1650893400000|2022-04-25 13:30:00|34078.99|34078.99|34106.98|34106.98|34134.59|34134.59|34063.91|34063.91|0
1650893410000|2022-04-25 13:30:10|34108.75|34108.75|34085.44|34085.44|34121.67|34121.67|34068.22|34068.22|0
1650893420000|2022-04-25 13:30:20|34098.36|34098.36|34068.22|34068.22|34098.36|34098.36|34068.22|34068.22|0
1650893430000|2022-04-25 13:30:30|34059.61|34059.61|34042.38|34042.38|34059.61|34059.61|34033.77|34033.77|0
1650893440000|2022-04-25 13:30:40|34046.69|34046.69|34091.53|34091.53|34091.53|34091.53|34046.69|34046.69|0
1650893450000|2022-04-25 13:30:50|34074.3|34074.3|34071.77|34071.77|34076.08|34076.08|34071.77|34071.77|0
1650893460000|2022-04-25 13:31:00|34067.47|34067.47|34058.85|34058.85|34067.47|34067.47|34054.55|34054.55|0
1650893470000|2022-04-25 13:31:10|34063.16|34063.16|34074.3|34074.3|34080.39|34080.39|34063.16|34063.16|0
1650893480000|2022-04-25 13:31:20|34070|34070|34074.3|34074.3|34074.3|34074.3|34065.69|34065.69|0
1650893490000|2022-04-25 13:31:30|34065.69|34065.69|34100.14|34100.14|34100.14|34100.14|34065.69|34065.69|0
1650893510000|2022-04-25 13:31:50|34082.92|34082.92|34081.14|34081.14|34082.92|34082.92|34081.14|34081.14|0
1650893520000|2022-04-25 13:32:00|34076.83|34076.83|34042.11|34042.11|34076.83|34076.83|34042.11|34042.11|0
1650893530000|2022-04-25 13:32:10|34024.88|34024.88|34018.8|34018.8|34024.88|34024.88|34014.49|34014.49|0
1650893540000|2022-04-25 13:32:20|34014.49|34014.49|34011.96|34011.96|34020.57|34020.57|34007.66|34007.66|0
1650893550000|2022-04-25 13:32:30|34020.57|34020.57|34011.96|34011.96|34020.57|34020.57|34011.96|34011.96|0
1650893560000|2022-04-25 13:32:40|34007.66|34007.66|34010.94|34010.94|34010.94|34010.94|34002.32|34002.32|0
1650893570000|2022-04-25 13:32:50|34014.49|34014.49|34027.41|34027.41|34027.41|34027.41|34014.49|34014.49|0
1650893580000|2022-04-25 13:33:00|34023.1|34023.1|34023.1|34023.1|34031.72|34031.72|34023.1|34023.1|0
1650893590000|2022-04-25 13:33:10|34031.72|34031.72|34033.49|34033.49|34033.49|34033.49|34031.72|34031.72|0
1650893600000|2022-04-25 13:33:20|34024.88|34024.88|34033.49|34033.49|34033.49|34033.49|34024.88|34024.88|0
1650893610000|2022-04-25 13:33:30|34037.8|34037.8|34011.96|34011.96|34037.8|34037.8|34011.96|34011.96|0
1650893620000|2022-04-25 13:33:40|34003.35|34003.35|34011.96|34011.96|34011.96|34011.96|34003.35|34003.35|0
1650893630000|2022-04-25 13:33:50|33999.04|33999.04|33993.71|33993.71|34003.35|34003.35|33987.63|33987.63|0
1650893640000|2022-04-25 13:34:00|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|34002.32|0
1650893650000|2022-04-25 13:34:10|33998.02|33998.02|33985.1|33985.1|33998.02|33998.02|33985.1|33985.1|0
1650893660000|2022-04-25 13:34:20|33998.02|33998.02|33999.04|33999.04|33999.04|33999.04|33980.79|33980.79|0
1650893670000|2022-04-25 13:34:30|33996.89|33996.89|34007.93|34007.93|34007.93|34007.93|33996.89|33996.89|0
1650893680000|2022-04-25 13:34:40|34003.62|34003.62|33987.15|33987.15|34003.62|34003.62|33987.15|33987.15|0
1650893690000|2022-04-25 13:34:50|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|0
1650893700000|2022-04-25 13:35:00|33993.23|33993.23|33995.76|33995.76|34001.84|34001.84|33993.23|33993.23|0
1650893710000|2022-04-25 13:35:10|33991.45|33991.45|33995.76|33995.76|34000.07|34000.07|33991.45|33991.45|0
1650893720000|2022-04-25 13:35:20|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|33978.53|0
1650893730000|2022-04-25 13:35:30|33982.84|33982.84|33978.53|33978.53|33987.15|33987.15|33978.53|33978.53|0
1650893740000|2022-04-25 13:35:40|33974.23|33974.23|33974.23|33974.23|33974.23|33974.23|33969.92|33969.92|0
1650893750000|2022-04-25 13:35:50|33982.84|33982.84|34018.32|34018.32|34018.32|34018.32|33982.84|33982.84|0
1650893760000|2022-04-25 13:36:00|34009.71|34009.71|34009.71|34009.71|34009.71|34009.71|34007.55|34007.55|0
1650893770000|2022-04-25 13:36:10|34001.09|34001.09|33996.79|33996.79|34001.09|34001.09|33996.79|33996.79|0
1650893780000|2022-04-25 13:36:20|34001.09|34001.09|34014.01|34014.01|34014.01|34014.01|34001.09|34001.09|0
1650893790000|2022-04-25 13:36:30|34005.4|34005.4|33967.12|33967.12|34005.4|34005.4|33962.06|33962.06|0
1650893800000|2022-04-25 13:36:40|33971.43|33971.43|33973.2|33973.2|33986.12|33986.12|33971.43|33971.43|0
1650893810000|2022-04-25 13:36:50|33977.51|33977.51|33986.12|33986.12|33986.12|33986.12|33977.51|33977.51|0
1650893820000|2022-04-25 13:37:00|33981.82|33981.82|33974.98|33974.98|33983.59|33983.59|33974.98|33974.98|0
1650893830000|2022-04-25 13:37:10|33966.37|33966.37|33943.81|33943.81|33966.37|33966.37|33939.5|33939.5|0
1650893840000|2022-04-25 13:37:20|33935.2|33935.2|33930.89|33930.89|33935.2|33935.2|33926.58|33926.58|0
1650893860000|2022-04-25 13:37:40|33943.81|33943.81|33935.2|33935.2|33943.81|33943.81|33935.2|33935.2|0
1650893870000|2022-04-25 13:37:50|33939.5|33939.5|33943.81|33943.81|33943.81|33943.81|33939.5|33939.5|0
1650893880000|2022-04-25 13:38:00|33948.12|33948.12|33948.12|33948.12|33948.12|33948.12|33948.12|33948.12|0
1650893890000|2022-04-25 13:38:10|33939.5|33939.5|33939.5|33939.5|33939.5|33939.5|33939.5|33939.5|0
1650893900000|2022-04-25 13:38:20|33935.2|33935.2|33935.2|33935.2|33939.5|33939.5|33930.89|33930.89|0
1650893910000|2022-04-25 13:38:30|33943.81|33943.81|33949.14|33949.14|33949.14|33949.14|33943.81|33943.81|0
1650893920000|2022-04-25 13:38:40|33944.84|33944.84|33951.67|33951.67|33951.67|33951.67|33936.97|33936.97|0
1650893930000|2022-04-25 13:38:50|33960.28|33960.28|33973.2|33973.2|33973.2|33973.2|33960.28|33960.28|0
1650893940000|2022-04-25 13:39:00|33968.9|33968.9|33957.75|33957.75|33968.9|33968.9|33955.98|33955.98|0
1650893950000|2022-04-25 13:39:10|33944.84|33944.84|33936.22|33936.22|33944.84|33944.84|33936.22|33936.22|0
1650893960000|2022-04-25 13:39:20|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|33927.61|0
1650893970000|2022-04-25 13:39:30|33931.92|33931.92|33944.84|33944.84|33944.84|33944.84|33931.92|33931.92|0
1650893980000|2022-04-25 13:39:40|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|0
1650893990000|2022-04-25 13:39:50|33942.31|33942.31|33946.61|33946.61|33946.61|33946.61|33942.31|33942.31|0
1650894000000|2022-04-25 13:40:00|33938|33938|33919.75|33919.75|33938|33938|33919.75|33919.75|0
1650894020000|2022-04-25 13:40:20|33911.14|33911.14|33911.14|33911.14|33911.14|33911.14|33911.14|33911.14|0
1650894030000|2022-04-25 13:40:30|33919.75|33919.75|33925.83|33925.83|33925.83|33925.83|33915.44|33915.44|0
1650894040000|2022-04-25 13:40:40|33930.14|33930.14|33955.98|33955.98|33955.98|33955.98|33930.14|33930.14|0
1650894050000|2022-04-25 13:40:50|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|33951.67|0
1650894060000|2022-04-25 13:41:00|33947.36|33947.36|33925.08|33925.08|33947.36|33947.36|33921.53|33921.53|0
1650894070000|2022-04-25 13:41:10|33926.86|33926.86|33915.44|33915.44|33926.86|33926.86|33906.83|33906.83|0
1650894090000|2022-04-25 13:41:30|33928.36|33928.36|33938.75|33938.75|33943.06|33943.06|33928.36|33928.36|0
1650894100000|2022-04-25 13:41:40|33934.45|33934.45|33943.06|33943.06|33943.06|33943.06|33934.45|33934.45|0
1650894120000|2022-04-25 13:42:00|33951.67|33951.67|33964.59|33964.59|33964.59|33964.59|33951.67|33951.67|0
1650894130000|2022-04-25 13:42:10|33968.9|33968.9|33968.9|33968.9|33968.9|33968.9|33968.9|33968.9|0
1650894140000|2022-04-25 13:42:20|33964.59|33964.59|33955.98|33955.98|33964.59|33964.59|33955.98|33955.98|0
1650894150000|2022-04-25 13:42:30|33951.67|33951.67|33962.06|33962.06|33962.06|33962.06|33947.36|33947.36|0
1650894160000|2022-04-25 13:42:40|33953.45|33953.45|33923.3|33923.3|33953.45|33953.45|33923.3|33923.3|0
1650894180000|2022-04-25 13:43:00|33919|33919|33917.22|33917.22|33919|33919|33904.3|33904.3|0
1650894190000|2022-04-25 13:43:10|33925.83|33925.83|33921.53|33921.53|33925.83|33925.83|33921.53|33921.53|0
1650894210000|2022-04-25 13:43:30|33919.75|33919.75|33898.22|33898.22|33919.75|33919.75|33898.22|33898.22|0
1650894220000|2022-04-25 13:43:40|33906.83|33906.83|33906.83|33906.83|33906.83|33906.83|33906.83|33906.83|0
1650894240000|2022-04-25 13:44:00|33915.44|33915.44|33911.89|33911.89|33915.44|33915.44|33911.89|33911.89|0
1650894250000|2022-04-25 13:44:10|33903.27|33903.27|33891.11|33891.11|33903.27|33903.27|33886.8|33886.8|0
1650894260000|2022-04-25 13:44:20|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|33886.8|0
1650894270000|2022-04-25 13:44:30|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|33899.72|0
1650894280000|2022-04-25 13:44:40|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|33908.33|0
1650894290000|2022-04-25 13:44:50|33912.64|33912.64|33908.33|33908.33|33912.64|33912.64|33899.72|33899.72|0
1650894300000|2022-04-25 13:45:00|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|0
1650894310000|2022-04-25 13:45:10|33909.09|33909.09|33857.41|33857.41|33909.09|33909.09|33857.41|33857.41|0
1650894320000|2022-04-25 13:45:20|33866.02|33866.02|33889.33|33889.33|33889.33|33889.33|33866.02|33866.02|0
1650894330000|2022-04-25 13:45:30|33915.17|33915.17|33925.56|33925.56|33934.17|33934.17|33915.17|33915.17|0
1650894340000|2022-04-25 13:45:40|33916.95|33916.95|33904.78|33904.78|33925.56|33925.56|33904.78|33904.78|0
1650894360000|2022-04-25 13:46:00|33909.09|33909.09|33910.86|33910.86|33910.86|33910.86|33909.09|33909.09|0
1650894370000|2022-04-25 13:46:10|33906.56|33906.56|33910.86|33910.86|33910.86|33910.86|33906.56|33906.56|0
1650894380000|2022-04-25 13:46:20|33909.09|33909.09|33890.08|33890.08|33909.09|33909.09|33887.55|33887.55|0
1650894390000|2022-04-25 13:46:30|33881.47|33881.47|33885.02|33885.02|33885.02|33885.02|33877.16|33877.16|0
1650894400000|2022-04-25 13:46:40|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|0
1650894410000|2022-04-25 13:46:50|33889.33|33889.33|33889.33|33889.33|33889.33|33889.33|33889.33|33889.33|0
1650894420000|2022-04-25 13:47:00|33897.94|33897.94|33916.19|33916.19|33920.5|33920.5|33897.94|33897.94|0
1650894430000|2022-04-25 13:47:10|33911.89|33911.89|33901.5|33901.5|33911.89|33911.89|33901.5|33901.5|0
1650894440000|2022-04-25 13:47:20|33905.8|33905.8|33892.88|33892.88|33905.8|33905.8|33892.88|33892.88|0
1650894460000|2022-04-25 13:47:40|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1650894470000|2022-04-25 13:47:50|33901.5|33901.5|33905.8|33905.8|33905.8|33905.8|33901.5|33901.5|0
1650894480000|2022-04-25 13:48:00|33891.11|33891.11|33895.41|33895.41|33895.41|33895.41|33891.11|33891.11|0
1650894490000|2022-04-25 13:48:10|33899.72|33899.72|33904.03|33904.03|33904.03|33904.03|33899.72|33899.72|0
1650894500000|2022-04-25 13:48:20|33914.42|33914.42|33914.42|33914.42|33914.42|33914.42|33910.11|33910.11|0
1650894510000|2022-04-25 13:48:30|33905.8|33905.8|33901.5|33901.5|33905.8|33905.8|33901.5|33901.5|0
1650894520000|2022-04-25 13:48:40|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33892.88|33892.88|0
1650894530000|2022-04-25 13:48:50|33892.88|33892.88|33888.58|33888.58|33892.88|33892.88|33888.58|33888.58|0
1650894550000|2022-04-25 13:49:10|33890.36|33890.36|33900.75|33900.75|33900.75|33900.75|33890.36|33890.36|0
1650894560000|2022-04-25 13:49:20|33902.52|33902.52|33898.22|33898.22|33902.52|33902.52|33893.91|33893.91|0
1650894570000|2022-04-25 13:49:30|33893.91|33893.91|33902.52|33902.52|33902.52|33902.52|33893.91|33893.91|0
1650894580000|2022-04-25 13:49:40|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|33904.3|0
1650894640000|2022-04-25 13:50:40|33931.92|33931.92|33930.14|33930.14|33931.92|33931.92|33925.83|33925.83|0
1650894650000|2022-04-25 13:50:50|33926.58|33926.58|33924.81|33924.81|33932.67|33932.67|33924.05|33924.05|0
1650894660000|2022-04-25 13:51:00|33929.11|33929.11|33935.2|33935.2|33935.2|33935.2|33929.11|33929.11|0
1650894670000|2022-04-25 13:51:10|33933.42|33933.42|33924.81|33924.81|33933.42|33933.42|33924.81|33924.81|0
1650894680000|2022-04-25 13:51:20|33926.58|33926.58|33933.42|33933.42|33935.2|33935.2|33926.58|33926.58|0
1650894690000|2022-04-25 13:51:30|33927.34|33927.34|33923.03|33923.03|33927.34|33927.34|33923.03|33923.03|0
1650894700000|2022-04-25 13:51:40|33918.72|33918.72|33918.72|33918.72|33918.72|33918.72|33918.72|33918.72|0
1650894710000|2022-04-25 13:51:50|33914.42|33914.42|33904.03|33904.03|33914.42|33914.42|33904.03|33904.03|0
1650894720000|2022-04-25 13:52:00|33902.25|33902.25|33904.03|33904.03|33908.33|33908.33|33886.8|33886.8|0
1650894740000|2022-04-25 13:52:20|33908.33|33908.33|33904.03|33904.03|33912.64|33912.64|33904.03|33904.03|0
1650894750000|2022-04-25 13:52:30|33908.33|33908.33|33899.72|33899.72|33908.33|33908.33|33899.72|33899.72|0
1650894760000|2022-04-25 13:52:40|33891.11|33891.11|33899.72|33899.72|33899.72|33899.72|33891.11|33891.11|0
1650894770000|2022-04-25 13:52:50|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|33912.64|0
1650894780000|2022-04-25 13:53:00|33910.86|33910.86|33910.86|33910.86|33910.86|33910.86|33910.86|33910.86|0
1650894790000|2022-04-25 13:53:10|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|33897.94|0
1650894800000|2022-04-25 13:53:20|33902.25|33902.25|33904.03|33904.03|33904.03|33904.03|33902.25|33902.25|0
1650894820000|2022-04-25 13:53:40|33901.5|33901.5|33895.41|33895.41|33901.5|33901.5|33895.41|33895.41|0
1650894830000|2022-04-25 13:53:50|33897.19|33897.19|33910.11|33910.11|33910.11|33910.11|33897.19|33897.19|0
1650894840000|2022-04-25 13:54:00|33901.5|33901.5|33899.72|33899.72|33901.5|33901.5|33899.72|33899.72|0
1650894850000|2022-04-25 13:54:10|33895.41|33895.41|33895.41|33895.41|33895.41|33895.41|33891.11|33891.11|0
1650894860000|2022-04-25 13:54:20|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1650894870000|2022-04-25 13:54:30|33901.5|33901.5|33894.66|33894.66|33901.5|33901.5|33894.66|33894.66|0
1650894880000|2022-04-25 13:54:40|33892.88|33892.88|33895.41|33895.41|33899.34|33899.34|33892.88|33892.88|0
1650894890000|2022-04-25 13:54:50|33886.8|33886.8|33880.72|33880.72|33886.8|33886.8|33880.72|33880.72|0
1650894900000|2022-04-25 13:55:00|33876.41|33876.41|33876.41|33876.41|33876.41|33876.41|33876.41|33876.41|0
1650894910000|2022-04-25 13:55:10|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|33880.72|0
1650894920000|2022-04-25 13:55:20|33885.02|33885.02|33888.58|33888.58|33888.58|33888.58|33885.02|33885.02|0
1650894930000|2022-04-25 13:55:30|33897.19|33897.19|33892.88|33892.88|33897.19|33897.19|33892.88|33892.88|0
1650894940000|2022-04-25 13:55:40|33897.19|33897.19|33892.88|33892.88|33897.19|33897.19|33892.88|33892.88|0
1650894950000|2022-04-25 13:55:50|33888.58|33888.58|33903.27|33903.27|33903.27|33903.27|33882.49|33882.49|0
1650894960000|2022-04-25 13:56:00|33894.66|33894.66|33884.27|33884.27|33894.66|33894.66|33884.27|33884.27|0
1650894970000|2022-04-25 13:56:10|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|33888.58|0
1650894980000|2022-04-25 13:56:20|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1650894990000|2022-04-25 13:56:30|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|33893.64|0
1650895010000|2022-04-25 13:56:50|33889.33|33889.33|33872.1|33872.1|33889.33|33889.33|33872.1|33872.1|0
1650895020000|2022-04-25 13:57:00|33870.33|33870.33|33851.32|33851.32|33870.33|33870.33|33851.32|33851.32|0
1650895030000|2022-04-25 13:57:10|33855.63|33855.63|33859.18|33859.18|33860.96|33860.96|33855.63|33855.63|0
1650895050000|2022-04-25 13:57:30|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|0
1650895060000|2022-04-25 13:57:40|33859.18|33859.18|33872.1|33872.1|33876.41|33876.41|33859.18|33859.18|0
1650895070000|2022-04-25 13:57:50|33880.72|33880.72|33886.8|33886.8|33886.8|33886.8|33880.72|33880.72|0
1650895090000|2022-04-25 13:58:10|33895.41|33895.41|33878.19|33878.19|33895.41|33895.41|33873.88|33873.88|0
1650895100000|2022-04-25 13:58:20|33886.8|33886.8|33857.41|33857.41|33886.8|33886.8|33857.41|33857.41|0
1650895110000|2022-04-25 13:58:30|33870.33|33870.33|33861.71|33861.71|33870.33|33870.33|33861.71|33861.71|0
1650895130000|2022-04-25 13:58:50|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|33866.02|0
1650895140000|2022-04-25 13:59:00|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|33861.71|0
1650895150000|2022-04-25 13:59:10|33872.1|33872.1|33880.72|33880.72|33880.72|33880.72|33872.1|33872.1|0
1650895160000|2022-04-25 13:59:20|33885.02|33885.02|33885.02|33885.02|33885.02|33885.02|33885.02|33885.02|0
1650895170000|2022-04-25 13:59:30|33880.72|33880.72|33876.41|33876.41|33880.72|33880.72|33876.41|33876.41|0
1650895190000|2022-04-25 13:59:50|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|33872.1|0
1650895200000|2022-04-25 14:00:00|33880.72|33880.72|33878.19|33878.19|33880.72|33880.72|33876.41|33876.41|0
1650895210000|2022-04-25 14:00:10|33865.27|33865.27|33871.35|33871.35|33875.66|33875.66|33865.27|33865.27|0
1650895220000|2022-04-25 14:00:20|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|0
1650895230000|2022-04-25 14:00:30|33884.27|33884.27|33884.27|33884.27|33884.27|33884.27|33884.27|33884.27|0
1650895240000|2022-04-25 14:00:40|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|33886.05|0
1650895250000|2022-04-25 14:00:50|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|33877.44|0
1650895260000|2022-04-25 14:01:00|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|33875.66|0
1650895270000|2022-04-25 14:01:10|33862.74|33862.74|33858.43|33858.43|33862.74|33862.74|33858.43|33858.43|0
1650895280000|2022-04-25 14:01:20|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|33854.13|0
1650895290000|2022-04-25 14:01:30|33852.35|33852.35|33848.04|33848.04|33852.35|33852.35|33848.04|33848.04|0
1650895300000|2022-04-25 14:01:40|33846.27|33846.27|33839.43|33839.43|33848.04|33848.04|33839.43|33839.43|0
1650895310000|2022-04-25 14:01:50|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|33826.51|0
1650895320000|2022-04-25 14:02:00|33822.2|33822.2|33820.43|33820.43|33822.2|33822.2|33820.43|33820.43|0
1650895330000|2022-04-25 14:02:10|33822.2|33822.2|33839.43|33839.43|33839.43|33839.43|33822.2|33822.2|0
1650895350000|2022-04-25 14:02:30|33848.04|33848.04|33843.74|33843.74|33848.04|33848.04|33843.74|33843.74|0
1650895360000|2022-04-25 14:02:40|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|0
1650895380000|2022-04-25 14:03:00|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|33843.74|0
1650895400000|2022-04-25 14:03:20|33839.43|33839.43|33835.12|33835.12|33839.43|33839.43|33835.12|33835.12|0
1650895410000|2022-04-25 14:03:30|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|33839.43|0
1650895420000|2022-04-25 14:03:40|33852.35|33852.35|33864.52|33864.52|33864.52|33864.52|33852.35|33852.35|0
1650895430000|2022-04-25 14:03:50|33868.82|33868.82|33873.13|33873.13|33873.13|33873.13|33868.82|33868.82|0
1650895440000|2022-04-25 14:04:00|33864.52|33864.52|33873.13|33873.13|33873.13|33873.13|33864.52|33864.52|0
1650895450000|2022-04-25 14:04:10|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|33868.82|0
1650895460000|2022-04-25 14:04:20|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|33864.52|0
1650895490000|2022-04-25 14:04:50|33860.21|33860.21|33868.82|33868.82|33868.82|33868.82|33860.21|33860.21|0
1650895500000|2022-04-25 14:05:00|33873.13|33873.13|33856.66|33856.66|33873.13|33873.13|33856.66|33856.66|0
1650895510000|2022-04-25 14:05:10|33852.35|33852.35|33843.74|33843.74|33852.35|33852.35|33843.74|33843.74|0
1650895530000|2022-04-25 14:05:30|33839.43|33839.43|33852.35|33852.35|33852.35|33852.35|33839.43|33839.43|0
1650895540000|2022-04-25 14:05:40|33856.66|33856.66|33862.74|33862.74|33862.74|33862.74|33856.66|33856.66|0
1650895550000|2022-04-25 14:05:50|33867.05|33867.05|33867.05|33867.05|33868.82|33868.82|33867.05|33867.05|0
1650895610000|2022-04-25 14:06:50|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|33879.21|0
1650895620000|2022-04-25 14:07:00|33892.13|33892.13|33896.44|33896.44|33896.44|33896.44|33892.13|33892.13|0
1650895630000|2022-04-25 14:07:10|33894.66|33894.66|33886.05|33886.05|33894.66|33894.66|33886.05|33886.05|0
1650895640000|2022-04-25 14:07:20|33884.27|33884.27|33885.02|33885.02|33886.8|33886.8|33882.49|33882.49|0
1650895650000|2022-04-25 14:07:30|33888.58|33888.58|33892.88|33892.88|33892.88|33892.88|33884.27|33884.27|0
1650895670000|2022-04-25 14:07:50|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1650895680000|2022-04-25 14:08:00|33901.5|33901.5|33897.19|33897.19|33901.5|33901.5|33897.19|33897.19|0
1650895690000|2022-04-25 14:08:10|33899.34|33899.34|33897.19|33897.19|33899.34|33899.34|33897.19|33897.19|0
1650895700000|2022-04-25 14:08:20|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|0
1650895710000|2022-04-25 14:08:30|33901.12|33901.12|33901.12|33901.12|33901.12|33901.12|33901.12|33901.12|0
1650895720000|2022-04-25 14:08:40|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|33898.97|0
1650895730000|2022-04-25 14:08:50|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|33897.19|0
1650895740000|2022-04-25 14:09:00|33892.88|33892.88|33872.1|33872.1|33892.88|33892.88|33872.1|33872.1|0
1650895750000|2022-04-25 14:09:10|33873.88|33873.88|33873.88|33873.88|33873.88|33873.88|33873.88|33873.88|0
1650895760000|2022-04-25 14:09:20|33869.57|33869.57|33867.8|33867.8|33869.57|33869.57|33867.8|33867.8|0
1650895780000|2022-04-25 14:09:40|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|33863.49|0
1650895790000|2022-04-25 14:09:50|33867.8|33867.8|33867.8|33867.8|33867.8|33867.8|33863.49|33863.49|0
1650895800000|2022-04-25 14:10:00|33863.49|33863.49|33869.57|33869.57|33873.88|33873.88|33863.49|33863.49|0
1650895820000|2022-04-25 14:10:20|33865.27|33865.27|33856.66|33856.66|33869.57|33869.57|33856.66|33856.66|0
1650895830000|2022-04-25 14:10:30|33852.35|33852.35|33848.04|33848.04|33852.35|33852.35|33848.04|33848.04|0
1650895840000|2022-04-25 14:10:40|33852.35|33852.35|33852.35|33852.35|33860.96|33860.96|33852.35|33852.35|0
1650895850000|2022-04-25 14:10:50|33854.5|33854.5|33856.66|33856.66|33856.66|33856.66|33854.5|33854.5|0
1650895860000|2022-04-25 14:11:00|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|33852.35|0
1650895870000|2022-04-25 14:11:10|33850.57|33850.57|33852.73|33852.73|33852.73|33852.73|33850.57|33850.57|0
1650895880000|2022-04-25 14:11:20|33854.88|33854.88|33865.27|33865.27|33865.27|33865.27|33854.88|33854.88|0
1650895890000|2022-04-25 14:11:30|33873.88|33873.88|33882.49|33882.49|33886.8|33886.8|33873.88|33873.88|0
1650895900000|2022-04-25 14:11:40|33878.19|33878.19|33882.49|33882.49|33882.49|33882.49|33878.19|33878.19|0
1650895920000|2022-04-25 14:12:00|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|33878.19|0
1650895950000|2022-04-25 14:12:30|33881.74|33881.74|33890.36|33890.36|33890.36|33890.36|33879.97|33879.97|0
1650895960000|2022-04-25 14:12:40|33893.91|33893.91|33889.6|33889.6|33893.91|33893.91|33889.6|33889.6|0
1650895970000|2022-04-25 14:12:50|33885.3|33885.3|33881.74|33881.74|33885.3|33885.3|33877.44|33877.44|0
1650895990000|2022-04-25 14:13:10|33894.66|33894.66|33888.58|33888.58|33894.66|33894.66|33886.05|33886.05|0
1650896000000|2022-04-25 14:13:20|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|33892.88|0
1650896020000|2022-04-25 14:13:40|33905.8|33905.8|33903.27|33903.27|33911.89|33911.89|33903.27|33903.27|0
1650896030000|2022-04-25 14:13:50|33907.58|33907.58|33903.27|33903.27|33907.58|33907.58|33903.27|33903.27|0
1650896040000|2022-04-25 14:14:00|33911.89|33911.89|33912.91|33912.91|33912.91|33912.91|33907.58|33907.58|0
1650896050000|2022-04-25 14:14:10|33917.22|33917.22|33925.83|33925.83|33925.83|33925.83|33917.22|33917.22|0
1650896060000|2022-04-25 14:14:20|33929.39|33929.39|33921.53|33921.53|33933.69|33933.69|33921.53|33921.53|0
1650896070000|2022-04-25 14:14:30|33917.22|33917.22|33917.22|33917.22|33917.22|33917.22|33917.22|33917.22|0
1650896080000|2022-04-25 14:14:40|33921.53|33921.53|33917.22|33917.22|33921.53|33921.53|33917.22|33917.22|0
1650896090000|2022-04-25 14:14:50|33921.53|33921.53|33921.53|33921.53|33921.53|33921.53|33921.53|33921.53|0
1650896100000|2022-04-25 14:15:00|33923.3|33923.3|33934.72|33934.72|33935.47|33935.47|33923.3|33923.3|0
1650896110000|2022-04-25 14:15:10|33930.41|33930.41|33939.02|33939.02|33939.02|33939.02|33930.41|33930.41|0
1650896120000|2022-04-25 14:15:20|33937.25|33937.25|33962.33|33962.33|33975.25|33975.25|33937.25|33937.25|0
1650896130000|2022-04-25 14:15:30|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|33966.64|0
1650896150000|2022-04-25 14:15:50|33979.56|33979.56|33970.95|33970.95|33983.87|33983.87|33970.95|33970.95|0
1650896160000|2022-04-25 14:16:00|33966.64|33966.64|33983.87|33983.87|33985.64|33985.64|33966.64|33966.64|0
1650896170000|2022-04-25 14:16:10|33988.17|33988.17|33988.17|33988.17|33988.17|33988.17|33983.87|33983.87|0
1650896180000|2022-04-25 14:16:20|33983.87|33983.87|33979.56|33979.56|33983.87|33983.87|33979.56|33979.56|0
1650896190000|2022-04-25 14:16:30|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|33977.78|0
1650896200000|2022-04-25 14:16:40|33982.09|33982.09|33986.4|33986.4|33986.4|33986.4|33982.09|33982.09|0
1650896230000|2022-04-25 14:17:10|33982.09|33982.09|33999.32|33999.32|33999.32|33999.32|33982.09|33982.09|0
1650896250000|2022-04-25 14:17:30|34007.93|34007.93|34009.71|34009.71|34011.48|34011.48|34007.93|34007.93|0
1650896260000|2022-04-25 14:17:40|34014.01|34014.01|34015.79|34015.79|34015.79|34015.79|34014.01|34014.01|0
1650896270000|2022-04-25 14:17:50|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|34024.4|0
1650896300000|2022-04-25 14:18:20|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|34037.32|0
1650896330000|2022-04-25 14:18:50|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|34050.24|0
1650896340000|2022-04-25 14:19:00|34041.63|34041.63|34050.24|34050.24|34050.24|34050.24|34041.63|34041.63|0
1650896350000|2022-04-25 14:19:10|34058.85|34058.85|34058.85|34058.85|34058.85|34058.85|34058.85|34058.85|0
1650896360000|2022-04-25 14:19:20|34063.16|34063.16|34067.47|34067.47|34067.47|34067.47|34063.16|34063.16|0
1650896370000|2022-04-25 14:19:30|34065.69|34065.69|34067.47|34067.47|34067.47|34067.47|34065.69|34065.69|0
1650896400000|2022-04-25 14:20:00|34076.08|34076.08|34079.63|34079.63|34088.25|34088.25|34076.08|34076.08|0
1650896410000|2022-04-25 14:20:10|34083.94|34083.94|34075.33|34075.33|34083.94|34083.94|34075.33|34075.33|0
1650896420000|2022-04-25 14:20:20|34071.02|34071.02|34071.77|34071.77|34071.77|34071.77|34067.47|34067.47|0
1650896430000|2022-04-25 14:20:30|34067.47|34067.47|34079.63|34079.63|34080.39|34080.39|34067.47|34067.47|0
1650896450000|2022-04-25 14:20:50|34083.94|34083.94|34079.63|34079.63|34083.94|34083.94|34079.63|34079.63|0
1650896460000|2022-04-25 14:21:00|34083.94|34083.94|34094.33|34094.33|34094.33|34094.33|34083.94|34083.94|0
1650896480000|2022-04-25 14:21:20|34098.64|34098.64|34096.86|34096.86|34098.64|34098.64|34096.86|34096.86|0
1650896490000|2022-04-25 14:21:30|34092.55|34092.55|34092.55|34092.55|34092.55|34092.55|34092.55|34092.55|0
1650896500000|2022-04-25 14:21:40|34088.25|34088.25|34083.94|34083.94|34088.25|34088.25|34079.63|34079.63|0
1650896510000|2022-04-25 14:21:50|34079.63|34079.63|34076.08|34076.08|34079.63|34079.63|34076.08|34076.08|0
1650896520000|2022-04-25 14:22:00|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|34071.77|0
1650896540000|2022-04-25 14:22:20|34076.08|34076.08|34071.77|34071.77|34076.08|34076.08|34071.77|34071.77|0
1650896560000|2022-04-25 14:22:40|34080.39|34080.39|34076.08|34076.08|34080.39|34080.39|34076.08|34076.08|0
1650896570000|2022-04-25 14:22:50|34080.39|34080.39|34086.47|34086.47|34086.47|34086.47|34080.39|34080.39|0
1650896580000|2022-04-25 14:23:00|34090.78|34090.78|34090.78|34090.78|34090.78|34090.78|34090.78|34090.78|0
1650896590000|2022-04-25 14:23:10|34089|34089|34095.08|34095.08|34095.08|34095.08|34084.69|34084.69|0
1650896600000|2022-04-25 14:23:20|34090.78|34090.78|34082.16|34082.16|34099.39|34099.39|34082.16|34082.16|0
1650896610000|2022-04-25 14:23:30|34077.86|34077.86|34077.86|34077.86|34077.86|34077.86|34077.86|34077.86|0
1650896620000|2022-04-25 14:23:40|34073.55|34073.55|34067.47|34067.47|34073.55|34073.55|34067.47|34067.47|0
1650896630000|2022-04-25 14:23:50|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|34063.16|0
1650896640000|2022-04-25 14:24:00|34061.38|34061.38|34057.08|34057.08|34061.38|34061.38|34048.46|34048.46|0
1650896650000|2022-04-25 14:24:10|34061.38|34061.38|34063.16|34063.16|34067.47|34067.47|34061.38|34061.38|0
1650896660000|2022-04-25 14:24:20|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|34052.77|0
1650896680000|2022-04-25 14:24:40|34050.62|34050.62|34039.85|34039.85|34050.62|34050.62|34039.85|34039.85|0
1650896690000|2022-04-25 14:24:50|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|0
1650896700000|2022-04-25 14:25:00|34045.93|34045.93|34054.55|34054.55|34054.55|34054.55|34045.93|34045.93|0
1650896710000|2022-04-25 14:25:10|34045.93|34045.93|34032.74|34032.74|34050.24|34050.24|34032.74|34032.74|0
1650896720000|2022-04-25 14:25:20|34019.82|34019.82|34009.43|34009.43|34019.82|34019.82|34009.43|34009.43|0
1650896730000|2022-04-25 14:25:30|34013.74|34013.74|34013.74|34013.74|34013.74|34013.74|34013.74|34013.74|0
1650896740000|2022-04-25 14:25:40|34022.35|34022.35|34024.13|34024.13|34024.13|34024.13|34019.82|34019.82|0
1650896750000|2022-04-25 14:25:50|34019.82|34019.82|34028.44|34028.44|34028.44|34028.44|34019.82|34019.82|0
1650896760000|2022-04-25 14:26:00|34030.21|34030.21|34042.38|34042.38|34042.38|34042.38|34030.21|34030.21|0
1650896770000|2022-04-25 14:26:10|34040.6|34040.6|34036.3|34036.3|34040.6|34040.6|34036.3|34036.3|0
1650896780000|2022-04-25 14:26:20|34040.6|34040.6|34050.99|34050.99|34050.99|34050.99|34040.6|34040.6|0
1650896790000|2022-04-25 14:26:30|34049.22|34049.22|34040.6|34040.6|34049.22|34049.22|34040.6|34040.6|0
1650896800000|2022-04-25 14:26:40|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|0
1650896820000|2022-04-25 14:27:00|34037.05|34037.05|34021.6|34021.6|34037.05|34037.05|34019.82|34019.82|0
1650896850000|2022-04-25 14:27:30|34034.52|34034.52|34030.21|34030.21|34038.83|34038.83|34030.21|34030.21|0
1650896860000|2022-04-25 14:27:40|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|34026.66|0
1650896870000|2022-04-25 14:27:50|34028.44|34028.44|34028.44|34028.44|34028.44|34028.44|34028.44|34028.44|0
1650896890000|2022-04-25 14:28:10|34032.74|34032.74|34037.05|34037.05|34037.05|34037.05|34032.74|34032.74|0
1650896900000|2022-04-25 14:28:20|34038.83|34038.83|34046.69|34046.69|34046.69|34046.69|34038.83|34038.83|0
1650896910000|2022-04-25 14:28:30|34042.38|34042.38|34046.69|34046.69|34046.69|34046.69|34042.38|34042.38|0
1650896920000|2022-04-25 14:28:40|34042.38|34042.38|34023.38|34023.38|34046.69|34046.69|34023.38|34023.38|0
1650896930000|2022-04-25 14:28:50|34027.68|34027.68|34033.77|34033.77|34038.07|34038.07|34023.38|34023.38|0
1650896950000|2022-04-25 14:29:10|34042.38|34042.38|34042.38|34042.38|34050.99|34050.99|34042.38|34042.38|0
1650896970000|2022-04-25 14:29:30|34038.07|34038.07|34036.3|34036.3|34038.07|34038.07|34036.3|34036.3|0
1650896980000|2022-04-25 14:29:40|34038.07|34038.07|34048.46|34048.46|34048.46|34048.46|34038.07|34038.07|0
1650896990000|2022-04-25 14:29:50|34046.69|34046.69|34043.13|34043.13|34048.46|34048.46|34043.13|34043.13|0
1650897000000|2022-04-25 14:30:00|34025.91|34025.91|34038.07|34038.07|34038.07|34038.07|34025.91|34025.91|0
1650897010000|2022-04-25 14:30:10|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|0
1650897060000|2022-04-25 14:31:00|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|0
1650897070000|2022-04-25 14:31:10|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|34044.16|0
1650897080000|2022-04-25 14:31:20|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|0
1650897090000|2022-04-25 14:31:30|34035.54|34035.54|34039.85|34039.85|34039.85|34039.85|34035.54|34035.54|0
1650897100000|2022-04-25 14:31:40|34048.46|34048.46|34044.16|34044.16|34048.46|34048.46|34044.16|34044.16|0
1650897110000|2022-04-25 14:31:50|34054.55|34054.55|34052.77|34052.77|34054.55|34054.55|34052.77|34052.77|0
1650897120000|2022-04-25 14:32:00|34061.38|34061.38|34052.77|34052.77|34061.38|34061.38|34052.77|34052.77|0
1650897130000|2022-04-25 14:32:10|34048.46|34048.46|34039.85|34039.85|34048.46|34048.46|34039.85|34039.85|0
1650897140000|2022-04-25 14:32:20|34036.3|34036.3|34040.6|34040.6|34040.6|34040.6|34036.3|34036.3|0
1650897150000|2022-04-25 14:32:30|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|34034.52|34034.52|0
1650897160000|2022-04-25 14:32:40|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|0
1650897170000|2022-04-25 14:32:50|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|0
1650897180000|2022-04-25 14:33:00|34040.6|34040.6|34044.91|34044.91|34044.91|34044.91|34040.6|34040.6|0
1650897190000|2022-04-25 14:33:10|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|0
1650897210000|2022-04-25 14:33:30|34036.3|34036.3|34040.6|34040.6|34040.6|34040.6|34036.3|34036.3|0
1650897220000|2022-04-25 14:33:40|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|0
1650897230000|2022-04-25 14:33:50|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|0
1650897240000|2022-04-25 14:34:00|34042.38|34042.38|34042.38|34042.38|34042.38|34042.38|34042.38|34042.38|0
1650897250000|2022-04-25 14:34:10|34046.69|34046.69|34042.38|34042.38|34046.69|34046.69|34042.38|34042.38|0
1650897260000|2022-04-25 14:34:20|34044.16|34044.16|34052.77|34052.77|34052.77|34052.77|34044.16|34044.16|0
1650897270000|2022-04-25 14:34:30|34057.08|34057.08|34057.08|34057.08|34057.08|34057.08|34057.08|34057.08|0
1650897280000|2022-04-25 14:34:40|34070|34070|34070|34070|34070|34070|34070|34070|0
1650897290000|2022-04-25 14:34:50|34076.08|34076.08|34076.08|34076.08|34076.08|34076.08|34076.08|34076.08|0
1650897300000|2022-04-25 14:35:00|34080.39|34080.39|34078.61|34078.61|34080.39|34080.39|34078.61|34078.61|0
1650897310000|2022-04-25 14:35:10|34080.39|34080.39|34080.39|34080.39|34080.39|34080.39|34080.39|34080.39|0
1650897330000|2022-04-25 14:35:30|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|0
1650897350000|2022-04-25 14:35:50|34091.53|34091.53|34100.14|34100.14|34100.14|34100.14|34091.53|34091.53|0
1650897360000|2022-04-25 14:36:00|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|0
1650897370000|2022-04-25 14:36:10|34094.06|34094.06|34089.75|34089.75|34094.06|34094.06|34085.44|34085.44|0
1650897390000|2022-04-25 14:36:30|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1650897400000|2022-04-25 14:36:40|34087.22|34087.22|34082.92|34082.92|34091.53|34091.53|34082.92|34082.92|0
1650897420000|2022-04-25 14:37:00|34084.69|34084.69|34089|34089|34089|34089|34084.69|34084.69|0
1650897440000|2022-04-25 14:37:20|34097.61|34097.61|34099.39|34099.39|34099.39|34099.39|34097.61|34097.61|0
1650897450000|2022-04-25 14:37:30|34108|34108|34110.53|34110.53|34110.53|34110.53|34106.23|34106.23|0
1650897470000|2022-04-25 14:37:50|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1650897500000|2022-04-25 14:38:20|34115.59|34115.59|34127.76|34127.76|34127.76|34127.76|34115.59|34115.59|0
1650897520000|2022-04-25 14:38:40|34123.45|34123.45|34119.14|34119.14|34123.45|34123.45|34119.14|34119.14|0
1650897540000|2022-04-25 14:39:00|34117.37|34117.37|34111.28|34111.28|34117.37|34117.37|34111.28|34111.28|0
1650897550000|2022-04-25 14:39:10|34106.98|34106.98|34102.67|34102.67|34106.98|34106.98|34102.67|34102.67|0
1650897560000|2022-04-25 14:39:20|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|0
1650897590000|2022-04-25 14:39:50|34102.67|34102.67|34092.28|34092.28|34102.67|34102.67|34090.5|34090.5|0
1650897610000|2022-04-25 14:40:10|34100.89|34100.89|34096.59|34096.59|34100.89|34100.89|34096.59|34096.59|0
1650897620000|2022-04-25 14:40:20|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|0
1650897630000|2022-04-25 14:40:30|34079.36|34079.36|34081.14|34081.14|34081.14|34081.14|34079.36|34079.36|0
1650897700000|2022-04-25 14:41:40|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1650897710000|2022-04-25 14:41:50|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|0
1650897720000|2022-04-25 14:42:00|34114.84|34114.84|34113.06|34113.06|34114.84|34114.84|34113.06|34113.06|0
1650897730000|2022-04-25 14:42:10|34104.45|34104.45|34102.67|34102.67|34104.45|34104.45|34102.67|34102.67|0
1650897740000|2022-04-25 14:42:20|34094.06|34094.06|34094.06|34094.06|34098.36|34098.36|34094.06|34094.06|0
1650897760000|2022-04-25 14:42:40|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|0
1650897790000|2022-04-25 14:43:10|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1650897810000|2022-04-25 14:43:30|34055.3|34055.3|34068.22|34068.22|34068.22|34068.22|34055.3|34055.3|0
1650897830000|2022-04-25 14:43:50|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|0
1650897840000|2022-04-25 14:44:00|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1650897850000|2022-04-25 14:44:10|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1650897860000|2022-04-25 14:44:20|34089.75|34089.75|34085.44|34085.44|34089.75|34089.75|34085.44|34085.44|0
1650897870000|2022-04-25 14:44:30|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1650897880000|2022-04-25 14:44:40|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|34082.92|0
1650897890000|2022-04-25 14:44:50|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|0
1650897900000|2022-04-25 14:45:00|34095.84|34095.84|34091.53|34091.53|34095.84|34095.84|34091.53|34091.53|0
1650897910000|2022-04-25 14:45:10|34095.84|34095.84|34104.45|34104.45|34104.45|34104.45|34095.84|34095.84|0
1650897930000|2022-04-25 14:45:30|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|0
1650897940000|2022-04-25 14:45:40|34117.37|34117.37|34108.75|34108.75|34117.37|34117.37|34108.75|34108.75|0
1650897960000|2022-04-25 14:46:00|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|0
1650897980000|2022-04-25 14:46:20|34125.98|34125.98|34132.06|34132.06|34132.06|34132.06|34125.98|34125.98|0
1650897990000|2022-04-25 14:46:30|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1650898020000|2022-04-25 14:47:00|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|0
1650898050000|2022-04-25 14:47:30|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1650898060000|2022-04-25 14:47:40|34123.45|34123.45|34127.76|34127.76|34127.76|34127.76|34123.45|34123.45|0
1650898070000|2022-04-25 14:47:50|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1650898080000|2022-04-25 14:48:00|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|0
1650898090000|2022-04-25 14:48:10|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1650898120000|2022-04-25 14:48:40|34117.37|34117.37|34108.75|34108.75|34117.37|34117.37|34108.75|34108.75|0
1650898130000|2022-04-25 14:48:50|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1650898140000|2022-04-25 14:49:00|34113.06|34113.06|34117.37|34117.37|34117.37|34117.37|34113.06|34113.06|0
1650898150000|2022-04-25 14:49:10|34104.45|34104.45|34096.59|34096.59|34104.45|34104.45|34096.59|34096.59|0
1650898160000|2022-04-25 14:49:20|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|34098.36|0
1650898170000|2022-04-25 14:49:30|34089.75|34089.75|34094.06|34094.06|34094.06|34094.06|34089.75|34089.75|0
1650898180000|2022-04-25 14:49:40|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|0
1650898190000|2022-04-25 14:49:50|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|0
1650898200000|2022-04-25 14:50:00|34093.31|34093.31|34102.67|34102.67|34110.53|34110.53|34089.75|34089.75|0
1650898210000|2022-04-25 14:50:10|34100.89|34100.89|34100.89|34100.89|34100.89|34100.89|34100.89|34100.89|0
1650898220000|2022-04-25 14:50:20|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|0
1650898240000|2022-04-25 14:50:40|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|34106.98|0
1650898250000|2022-04-25 14:50:50|34111.28|34111.28|34113.06|34113.06|34113.06|34113.06|34111.28|34111.28|0
1650898260000|2022-04-25 14:51:00|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1650898270000|2022-04-25 14:51:10|34113.06|34113.06|34108.75|34108.75|34113.06|34113.06|34108.75|34108.75|0
1650898280000|2022-04-25 14:51:20|34113.06|34113.06|34117.37|34117.37|34117.37|34117.37|34113.06|34113.06|0
1650898290000|2022-04-25 14:51:30|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1650898310000|2022-04-25 14:51:50|34117.37|34117.37|34118.12|34118.12|34118.12|34118.12|34113.81|34113.81|0
1650898330000|2022-04-25 14:52:10|34113.81|34113.81|34109.51|34109.51|34113.81|34113.81|34109.51|34109.51|0
1650898340000|2022-04-25 14:52:20|34113.81|34113.81|34119.9|34119.9|34119.9|34119.9|34113.81|34113.81|0
1650898350000|2022-04-25 14:52:30|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1650898360000|2022-04-25 14:52:40|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|0
1650898380000|2022-04-25 14:53:00|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1650898390000|2022-04-25 14:53:10|34119.9|34119.9|34130.29|34130.29|34130.29|34130.29|34119.9|34119.9|0
1650898400000|2022-04-25 14:53:20|34125.98|34125.98|34130.29|34130.29|34130.29|34130.29|34125.98|34125.98|0
1650898410000|2022-04-25 14:53:30|34125.98|34125.98|34118.12|34118.12|34125.98|34125.98|34118.12|34118.12|0
1650898440000|2022-04-25 14:54:00|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|34113.81|0
1650898450000|2022-04-25 14:54:10|34118.12|34118.12|34121.67|34121.67|34121.67|34121.67|34118.12|34118.12|0
1650898460000|2022-04-25 14:54:20|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|0
1650898490000|2022-04-25 14:54:50|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1650898500000|2022-04-25 14:55:00|34125.98|34125.98|34117.37|34117.37|34125.98|34125.98|34117.37|34117.37|0
1650898520000|2022-04-25 14:55:20|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1650898580000|2022-04-25 14:56:20|34104.45|34104.45|34100.14|34100.14|34104.45|34104.45|34100.14|34100.14|0
1650898600000|2022-04-25 14:56:40|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|0
1650898620000|2022-04-25 14:57:00|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1650898630000|2022-04-25 14:57:10|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|0
1650898640000|2022-04-25 14:57:20|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1650898670000|2022-04-25 14:57:50|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|0
1650898690000|2022-04-25 14:58:10|34072.53|34072.53|34070.75|34070.75|34072.53|34072.53|34070.75|34070.75|0
1650898710000|2022-04-25 14:58:30|34062.14|34062.14|34056.05|34056.05|34062.14|34062.14|34056.05|34056.05|0
1650898720000|2022-04-25 14:58:40|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|0
1650898740000|2022-04-25 14:59:00|34044.91|34044.91|34055.3|34055.3|34055.3|34055.3|34044.91|34044.91|0
1650898760000|2022-04-25 14:59:20|34042.38|34042.38|34036.3|34036.3|34042.38|34042.38|34036.3|34036.3|0
1650898770000|2022-04-25 14:59:30|34027.68|34027.68|34027.68|34027.68|34027.68|34027.68|34027.68|34027.68|0
1650898780000|2022-04-25 14:59:40|34036.3|34036.3|34031.99|34031.99|34036.3|34036.3|34031.99|34031.99|0
1650898790000|2022-04-25 14:59:50|34030.21|34030.21|34030.21|34030.21|34030.21|34030.21|34030.21|34030.21|0
1650898800000|2022-04-25 15:00:00|34025.91|34025.91|34031.99|34031.99|34031.99|34031.99|34025.91|34025.91|0
1650898820000|2022-04-25 15:00:20|34027.68|34027.68|34031.99|34031.99|34031.99|34031.99|34027.68|34027.68|0
1650898830000|2022-04-25 15:00:30|34035.54|34035.54|34029.46|34029.46|34035.54|34035.54|34029.46|34029.46|0
1650898840000|2022-04-25 15:00:40|34027.68|34027.68|34020.85|34020.85|34027.68|34027.68|34019.07|34019.07|0
1650898850000|2022-04-25 15:00:50|34029.46|34029.46|34033.77|34033.77|34033.77|34033.77|34029.46|34029.46|0
1650898860000|2022-04-25 15:01:00|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|34035.54|0
1650898870000|2022-04-25 15:01:10|34031.24|34031.24|34031.24|34031.24|34031.24|34031.24|34031.24|34031.24|0
1650898880000|2022-04-25 15:01:20|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|34039.85|0
1650898890000|2022-04-25 15:01:30|34044.16|34044.16|34048.46|34048.46|34048.46|34048.46|34044.16|34044.16|0
1650898900000|2022-04-25 15:01:40|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|0
1650898920000|2022-04-25 15:02:00|34048.46|34048.46|34052.77|34052.77|34052.77|34052.77|34048.46|34048.46|0
1650898930000|2022-04-25 15:02:10|34048.46|34048.46|34048.46|34048.46|34048.46|34048.46|34048.46|34048.46|0
1650898960000|2022-04-25 15:02:40|34042.38|34042.38|34040.6|34040.6|34042.38|34042.38|34040.6|34040.6|0
1650898970000|2022-04-25 15:02:50|34049.22|34049.22|34036.3|34036.3|34049.22|34049.22|34036.3|34036.3|0
1650898980000|2022-04-25 15:03:00|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|0
1650899000000|2022-04-25 15:03:20|34044.91|34044.91|34040.6|34040.6|34044.91|34044.91|34040.6|34040.6|0
1650899010000|2022-04-25 15:03:30|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|34038.83|0
1650899020000|2022-04-25 15:03:40|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|34040.6|0
1650899030000|2022-04-25 15:03:50|34044.91|34044.91|34044.91|34044.91|34044.91|34044.91|34044.91|34044.91|0
1650899040000|2022-04-25 15:04:00|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|0
1650899060000|2022-04-25 15:04:20|34050.99|34050.99|34059.61|34059.61|34059.61|34059.61|34050.99|34050.99|0
1650899070000|2022-04-25 15:04:30|34068.22|34068.22|34063.91|34063.91|34068.22|34068.22|34063.91|34063.91|0
1650899080000|2022-04-25 15:04:40|34068.22|34068.22|34068.22|34068.22|34068.22|34068.22|34068.22|34068.22|0
1650899090000|2022-04-25 15:04:50|34072.53|34072.53|34065.69|34065.69|34072.53|34072.53|34063.91|34063.91|0
1650899100000|2022-04-25 15:05:00|34061.38|34061.38|34059.61|34059.61|34061.38|34061.38|34059.61|34059.61|0
1650899160000|2022-04-25 15:06:00|34065.69|34065.69|34057.08|34057.08|34065.69|34065.69|34057.08|34057.08|0
1650899170000|2022-04-25 15:06:10|34058.85|34058.85|34065.69|34065.69|34065.69|34065.69|34057.08|34057.08|0
1650899180000|2022-04-25 15:06:20|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|34061.38|0
1650899200000|2022-04-25 15:06:40|34065.69|34065.69|34065.69|34065.69|34070|34070|34065.69|34065.69|0
1650899210000|2022-04-25 15:06:50|34070|34070|34074.3|34074.3|34074.3|34074.3|34070|34070|0
1650899220000|2022-04-25 15:07:00|34070|34070|34070|34070|34070|34070|34070|34070|0
1650899240000|2022-04-25 15:07:20|34074.3|34074.3|34078.61|34078.61|34078.61|34078.61|34074.3|34074.3|0
1650899250000|2022-04-25 15:07:30|34074.3|34074.3|34070|34070|34074.3|34074.3|34070|34070|0
1650899270000|2022-04-25 15:07:50|34065.69|34065.69|34061.38|34061.38|34065.69|34065.69|34059.61|34059.61|0
1650899320000|2022-04-25 15:08:40|34070|34070|34068.22|34068.22|34070|34070|34068.22|34068.22|0
1650899340000|2022-04-25 15:09:00|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|34063.91|0
1650899350000|2022-04-25 15:09:10|34059.61|34059.61|34059.61|34059.61|34059.61|34059.61|34059.61|34059.61|0
1650899360000|2022-04-25 15:09:20|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|34057.83|0
1650899370000|2022-04-25 15:09:30|34053.52|34053.52|34063.91|34063.91|34063.91|34063.91|34053.52|34053.52|0
1650899380000|2022-04-25 15:09:40|34068.22|34068.22|34076.08|34076.08|34076.08|34076.08|34068.22|34068.22|0
1650899390000|2022-04-25 15:09:50|34074.3|34074.3|34070|34070|34074.3|34074.3|34070|34070|0
1650899420000|2022-04-25 15:10:20|34065.69|34065.69|34057.83|34057.83|34065.69|34065.69|34057.83|34057.83|0
1650899430000|2022-04-25 15:10:30|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|0
1650899440000|2022-04-25 15:10:40|34053.52|34053.52|34057.83|34057.83|34057.83|34057.83|34053.52|34053.52|0
1650899450000|2022-04-25 15:10:50|34053.52|34053.52|34053.52|34053.52|34053.52|34053.52|34053.52|34053.52|0
1650899480000|2022-04-25 15:11:20|34055.3|34055.3|34055.3|34055.3|34055.3|34055.3|34055.3|34055.3|0
1650899490000|2022-04-25 15:11:30|34057.08|34057.08|34061.38|34061.38|34061.38|34061.38|34057.08|34057.08|0
1650899500000|2022-04-25 15:11:40|34070|34070|34068.22|34068.22|34070|34070|34068.22|34068.22|0
1650899510000|2022-04-25 15:11:50|34076.83|34076.83|34081.14|34081.14|34081.14|34081.14|34076.83|34076.83|0
1650899520000|2022-04-25 15:12:00|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|0
1650899530000|2022-04-25 15:12:10|34078.61|34078.61|34078.61|34078.61|34087.22|34087.22|34078.61|34078.61|0
1650899540000|2022-04-25 15:12:20|34074.3|34074.3|34078.61|34078.61|34078.61|34078.61|34072.53|34072.53|0
1650899550000|2022-04-25 15:12:30|34082.92|34082.92|34087.22|34087.22|34087.22|34087.22|34082.92|34082.92|0
1650899560000|2022-04-25 15:12:40|34095.84|34095.84|34101.92|34101.92|34101.92|34101.92|34095.84|34095.84|0
1650899570000|2022-04-25 15:12:50|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|0
1650899580000|2022-04-25 15:13:00|34108.75|34108.75|34123.45|34123.45|34123.45|34123.45|34108.75|34108.75|0
1650899600000|2022-04-25 15:13:20|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1650899610000|2022-04-25 15:13:30|34132.06|34132.06|34127.76|34127.76|34132.06|34132.06|34127.76|34127.76|0
1650899620000|2022-04-25 15:13:40|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|34123.45|0
1650899640000|2022-04-25 15:14:00|34127.76|34127.76|34123.45|34123.45|34132.06|34132.06|34123.45|34123.45|0
1650899670000|2022-04-25 15:14:30|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|0
1650899680000|2022-04-25 15:14:40|34127.76|34127.76|34119.14|34119.14|34127.76|34127.76|34119.14|34119.14|0
1650899690000|2022-04-25 15:14:50|34127.76|34127.76|34114.84|34114.84|34127.76|34127.76|34114.84|34114.84|0
1650899700000|2022-04-25 15:15:00|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|0
1650899760000|2022-04-25 15:16:00|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1650899780000|2022-04-25 15:16:20|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|34108.75|0
1650899790000|2022-04-25 15:16:30|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1650899800000|2022-04-25 15:16:40|34111.28|34111.28|34109.51|34109.51|34111.28|34111.28|34109.51|34109.51|0
1650899840000|2022-04-25 15:17:20|34100.89|34100.89|34100.89|34100.89|34105.2|34105.2|34100.89|34100.89|0
1650899860000|2022-04-25 15:17:40|34105.2|34105.2|34109.51|34109.51|34109.51|34109.51|34105.2|34105.2|0
1650899870000|2022-04-25 15:17:50|34112.04|34112.04|34112.04|34112.04|34112.04|34112.04|34112.04|34112.04|0
1650899900000|2022-04-25 15:18:20|34107.73|34107.73|34116.34|34116.34|34116.34|34116.34|34107.73|34107.73|0
1650899910000|2022-04-25 15:18:30|34120.65|34120.65|34119.9|34119.9|34124.2|34124.2|34119.9|34119.9|0
1650899920000|2022-04-25 15:18:40|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|34115.59|0
1650899930000|2022-04-25 15:18:50|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|0
1650899940000|2022-04-25 15:19:00|34121.67|34121.67|34130.29|34130.29|34130.29|34130.29|34121.67|34121.67|0
1650899970000|2022-04-25 15:19:30|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|34125.98|0
1650899980000|2022-04-25 15:19:40|34130.29|34130.29|34138.9|34138.9|34138.9|34138.9|34130.29|34130.29|0
1650899990000|2022-04-25 15:19:50|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|0
1650900000000|2022-04-25 15:20:00|34132.06|34132.06|34136.37|34136.37|34136.37|34136.37|34130.29|34130.29|0
1650900010000|2022-04-25 15:20:10|34132.06|34132.06|34123.45|34123.45|34136.37|34136.37|34123.45|34123.45|0
1650900020000|2022-04-25 15:20:20|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1650900030000|2022-04-25 15:20:30|34132.06|34132.06|34147.51|34147.51|34147.51|34147.51|34132.06|34132.06|0
1650900040000|2022-04-25 15:20:40|34149.29|34149.29|34144.98|34144.98|34149.29|34149.29|34144.98|34144.98|0
1650900050000|2022-04-25 15:20:50|34140.68|34140.68|34153.6|34153.6|34153.6|34153.6|34140.68|34140.68|0
1650900060000|2022-04-25 15:21:00|34150.04|34150.04|34151.82|34151.82|34151.82|34151.82|34150.04|34150.04|0
1650900070000|2022-04-25 15:21:10|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|0
1650900080000|2022-04-25 15:21:20|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|0
1650900090000|2022-04-25 15:21:30|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|0
1650900100000|2022-04-25 15:21:40|34147.51|34147.51|34145.74|34145.74|34147.51|34147.51|34145.74|34145.74|0
1650900110000|2022-04-25 15:21:50|34150.04|34150.04|34151.82|34151.82|34151.82|34151.82|34150.04|34150.04|0
1650900120000|2022-04-25 15:22:00|34150.04|34150.04|34158.65|34158.65|34158.65|34158.65|34145.74|34145.74|0
1650900130000|2022-04-25 15:22:10|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1650900140000|2022-04-25 15:22:20|34167.27|34167.27|34169.8|34169.8|34177.66|34177.66|34167.27|34167.27|0
1650900150000|2022-04-25 15:22:30|34174.1|34174.1|34175.88|34175.88|34175.88|34175.88|34174.1|34174.1|0
1650900160000|2022-04-25 15:22:40|34171.57|34171.57|34167.27|34167.27|34171.57|34171.57|34167.27|34167.27|0
1650900170000|2022-04-25 15:22:50|34162.96|34162.96|34167.27|34167.27|34167.27|34167.27|34162.96|34162.96|0
1650900180000|2022-04-25 15:23:00|34163.71|34163.71|34163.71|34163.71|34168.02|34168.02|34163.71|34163.71|0
1650900200000|2022-04-25 15:23:20|34159.41|34159.41|34159.41|34159.41|34159.41|34159.41|34159.41|34159.41|0
1650900210000|2022-04-25 15:23:30|34157.63|34157.63|34168.02|34168.02|34168.02|34168.02|34154.08|34154.08|0
1650900220000|2022-04-25 15:23:40|34162.69|34162.69|34162.69|34162.69|34164.47|34164.47|34162.69|34162.69|0
1650900230000|2022-04-25 15:23:50|34160.91|34160.91|34160.91|34160.91|34160.91|34160.91|34160.91|34160.91|0
1650900240000|2022-04-25 15:24:00|34156.6|34156.6|34154.08|34154.08|34156.6|34156.6|34152.3|34152.3|0
1650900250000|2022-04-25 15:24:10|34158.38|34158.38|34158.38|34158.38|34158.38|34158.38|34158.38|34158.38|0
1650900260000|2022-04-25 15:24:20|34166.99|34166.99|34165.22|34165.22|34166.99|34166.99|34165.22|34165.22|0
1650900270000|2022-04-25 15:24:30|34169.52|34169.52|34177.39|34177.39|34177.39|34177.39|34169.52|34169.52|0
1650900280000|2022-04-25 15:24:40|34175.61|34175.61|34173.83|34173.83|34175.61|34175.61|34173.83|34173.83|0
1650900300000|2022-04-25 15:25:00|34152.3|34152.3|34154.08|34154.08|34162.69|34162.69|34152.3|34152.3|0
1650900310000|2022-04-25 15:25:10|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|34155.85|0
1650900320000|2022-04-25 15:25:20|34154.08|34154.08|34154.08|34154.08|34154.08|34154.08|34154.08|34154.08|0
1650900330000|2022-04-25 15:25:30|34149.77|34149.77|34155.85|34155.85|34155.85|34155.85|34149.77|34149.77|0
1650900340000|2022-04-25 15:25:40|34157.63|34157.63|34170.55|34170.55|34170.55|34170.55|34157.63|34157.63|0
1650900350000|2022-04-25 15:25:50|34172.33|34172.33|34179.16|34179.16|34179.16|34179.16|34170.55|34170.55|0
1650900360000|2022-04-25 15:26:00|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|0
1650900370000|2022-04-25 15:26:10|34176.63|34176.63|34185.25|34185.25|34185.25|34185.25|34176.63|34176.63|0
1650900380000|2022-04-25 15:26:20|34189.55|34189.55|34183.47|34183.47|34189.55|34189.55|34183.47|34183.47|0
1650900390000|2022-04-25 15:26:30|34179.91|34179.91|34179.91|34179.91|34181.69|34181.69|34179.91|34179.91|0
1650900400000|2022-04-25 15:26:40|34175.61|34175.61|34179.91|34179.91|34179.91|34179.91|34175.61|34175.61|0
1650900410000|2022-04-25 15:26:50|34178.14|34178.14|34186.75|34186.75|34186.75|34186.75|34176.36|34176.36|0
1650900420000|2022-04-25 15:27:00|34178.14|34178.14|34180.67|34180.67|34182.44|34182.44|34178.14|34178.14|0
1650900430000|2022-04-25 15:27:10|34182.44|34182.44|34178.14|34178.14|34182.44|34182.44|34178.14|34178.14|0
1650900440000|2022-04-25 15:27:20|34173.83|34173.83|34172.05|34172.05|34175.61|34175.61|34172.05|34172.05|0
1650900450000|2022-04-25 15:27:30|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|0
1650900460000|2022-04-25 15:27:40|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|0
1650900470000|2022-04-25 15:27:50|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|34176.36|0
1650900480000|2022-04-25 15:28:00|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|34172.05|0
1650900490000|2022-04-25 15:28:10|34167.75|34167.75|34167.75|34167.75|34167.75|34167.75|34167.75|34167.75|0
1650900500000|2022-04-25 15:28:20|34165.97|34165.97|34161.66|34161.66|34165.97|34165.97|34157.36|34157.36|0
1650900510000|2022-04-25 15:28:30|34157.36|34157.36|34151.27|34151.27|34157.36|34157.36|34151.27|34151.27|0
1650900520000|2022-04-25 15:28:40|34146.97|34146.97|34138.35|34138.35|34146.97|34146.97|34138.35|34138.35|0
1650900530000|2022-04-25 15:28:50|34142.66|34142.66|34142.66|34142.66|34142.66|34142.66|34142.66|34142.66|0
1650900540000|2022-04-25 15:29:00|34146.97|34146.97|34136.58|34136.58|34146.97|34146.97|34136.58|34136.58|0
1650900550000|2022-04-25 15:29:10|34127.96|34127.96|34132.27|34132.27|34132.27|34132.27|34127.96|34127.96|0
1650900560000|2022-04-25 15:29:20|34127.96|34127.96|34127.96|34127.96|34127.96|34127.96|34127.96|34127.96|0
1650900570000|2022-04-25 15:29:30|34119.35|34119.35|34122.91|34122.91|34127.21|34127.21|34119.35|34119.35|0
1650900580000|2022-04-25 15:29:40|34127.21|34127.21|34115.8|34115.8|34127.21|34127.21|34115.8|34115.8|0
1650900590000|2022-04-25 15:29:50|34111.49|34111.49|34124.41|34124.41|34128.72|34128.72|34111.49|34111.49|0
1650957300000|2022-04-26 07:15:00|34321.28|34321.28|34302.27|34302.27|34321.28|34321.28|34302.27|34302.27|0
1650957320000|2022-04-26 07:15:20|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|0
1650957360000|2022-04-26 07:16:00|34289.35|34289.35|34283.27|34283.27|34289.35|34289.35|34274.66|34274.66|0
1650957390000|2022-04-26 07:16:30|34285.05|34285.05|34276.43|34276.43|34285.05|34285.05|34276.43|34276.43|0
1650957400000|2022-04-26 07:16:40|34272.88|34272.88|34272.88|34272.88|34272.88|34272.88|34272.88|34272.88|0
1650957410000|2022-04-26 07:16:50|34255.65|34255.65|34251.35|34251.35|34259.96|34259.96|34251.35|34251.35|0
1650957420000|2022-04-26 07:17:00|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|0
1650957430000|2022-04-26 07:17:10|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|0
1650957440000|2022-04-26 07:17:20|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|34266.04|0
1650957450000|2022-04-26 07:17:30|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|0
1650957480000|2022-04-26 07:18:00|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|0
1650957490000|2022-04-26 07:18:10|34259.21|34259.21|34257.43|34257.43|34259.21|34259.21|34257.43|34257.43|0
1650957500000|2022-04-26 07:18:20|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|0
1650957510000|2022-04-26 07:18:30|34275.68|34275.68|34291.13|34291.13|34292.91|34292.91|34275.68|34275.68|0
1650957520000|2022-04-26 07:18:40|34286.82|34286.82|34278.21|34278.21|34286.82|34286.82|34278.21|34278.21|0
1650957560000|2022-04-26 07:19:20|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|34291.13|0
1650957580000|2022-04-26 07:19:40|34294.69|34294.69|34294.69|34294.69|34294.69|34294.69|34294.69|34294.69|0
1650957590000|2022-04-26 07:19:50|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|0
1650957600000|2022-04-26 07:20:00|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|34298.99|0
1650957610000|2022-04-26 07:20:10|34294.69|34294.69|34303.3|34303.3|34303.3|34303.3|34294.69|34294.69|0
1650957630000|2022-04-26 07:20:30|34305.08|34305.08|34309.38|34309.38|34309.38|34309.38|34305.08|34305.08|0
1650957640000|2022-04-26 07:20:40|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|0
1650957670000|2022-04-26 07:21:10|34300.77|34300.77|34287.85|34287.85|34300.77|34300.77|34287.85|34287.85|0
1650957690000|2022-04-26 07:21:30|34300.77|34300.77|34311.16|34311.16|34311.16|34311.16|34300.77|34300.77|0
1650957700000|2022-04-26 07:21:40|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1650957720000|2022-04-26 07:22:00|34317.99|34317.99|34319.77|34319.77|34319.77|34319.77|34317.99|34317.99|0
1650957740000|2022-04-26 07:22:20|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|0
1650957760000|2022-04-26 07:22:40|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|0
1650957770000|2022-04-26 07:22:50|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|0
1650957780000|2022-04-26 07:23:00|34337|34337|34337|34337|34337|34337|34337|34337|0
1650957810000|2022-04-26 07:23:30|34349.92|34349.92|34374.25|34374.25|34374.25|34374.25|34349.92|34349.92|0
1650957820000|2022-04-26 07:23:40|34378.56|34378.56|34378.56|34378.56|34378.56|34378.56|34378.56|34378.56|0
1650957830000|2022-04-26 07:23:50|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|0
1650957840000|2022-04-26 07:24:00|34364.61|34364.61|34373.23|34373.23|34373.23|34373.23|34360.31|34360.31|0
1650957860000|2022-04-26 07:24:20|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1650957880000|2022-04-26 07:24:40|34386.15|34386.15|34381.84|34381.84|34386.15|34386.15|34381.84|34381.84|0
1650957890000|2022-04-26 07:24:50|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650957900000|2022-04-26 07:25:00|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|0
1650957910000|2022-04-26 07:25:10|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|0
1650957940000|2022-04-26 07:25:40|34371.45|34371.45|34365.37|34365.37|34371.45|34371.45|34365.37|34365.37|0
1650957950000|2022-04-26 07:25:50|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|0
1650957960000|2022-04-26 07:26:00|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|0
1650957970000|2022-04-26 07:26:10|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650957980000|2022-04-26 07:26:20|34335.22|34335.22|34317.99|34317.99|34335.22|34335.22|34313.69|34313.69|0
1650957990000|2022-04-26 07:26:30|34322.3|34322.3|34322.3|34322.3|34322.3|34322.3|34322.3|34322.3|0
1650958020000|2022-04-26 07:27:00|34330.91|34330.91|34325.58|34325.58|34330.91|34330.91|34323.81|34323.81|0
1650958030000|2022-04-26 07:27:10|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|0
1650958040000|2022-04-26 07:27:20|34315.19|34315.19|34315.19|34315.19|34315.19|34315.19|34315.19|34315.19|0
1650958060000|2022-04-26 07:27:40|34313.42|34313.42|34291.88|34291.88|34313.42|34313.42|34291.88|34291.88|0
1650958070000|2022-04-26 07:27:50|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|0
1650958080000|2022-04-26 07:28:00|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|0
1650958090000|2022-04-26 07:28:10|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|0
1650958100000|2022-04-26 07:28:20|34308.36|34308.36|34304.05|34304.05|34308.36|34308.36|34304.05|34304.05|0
1650958110000|2022-04-26 07:28:30|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|34308.36|0
1650958140000|2022-04-26 07:29:00|34321.28|34321.28|34325.58|34325.58|34325.58|34325.58|34321.28|34321.28|0
1650958150000|2022-04-26 07:29:10|34329.14|34329.14|34316.22|34316.22|34329.14|34329.14|34316.22|34316.22|0
1650958180000|2022-04-26 07:29:40|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|0
1650958200000|2022-04-26 07:30:00|34315.47|34315.47|34324.08|34324.08|34324.08|34324.08|34315.47|34315.47|0
1650958210000|2022-04-26 07:30:10|34325.86|34325.86|34321.55|34321.55|34325.86|34325.86|34321.55|34321.55|0
1650958240000|2022-04-26 07:30:40|34330.16|34330.16|34330.16|34330.16|34330.16|34330.16|34328.38|34328.38|0
1650958250000|2022-04-26 07:30:50|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|0
1650958260000|2022-04-26 07:31:00|34337|34337|34337|34337|34337|34337|34337|34337|0
1650958270000|2022-04-26 07:31:10|34338.78|34338.78|34370.7|34370.7|34370.7|34370.7|34338.78|34338.78|0
1650958280000|2022-04-26 07:31:20|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|0
1650958290000|2022-04-26 07:31:30|34364.61|34364.61|34356|34356|34364.61|34364.61|34356|34356|0
1650958300000|2022-04-26 07:31:40|34351.69|34351.69|34349.92|34349.92|34351.69|34351.69|34349.92|34349.92|0
1650958310000|2022-04-26 07:31:50|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|0
1650958320000|2022-04-26 07:32:00|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|0
1650958330000|2022-04-26 07:32:10|34382.86|34382.86|34378.56|34378.56|34382.86|34382.86|34378.56|34378.56|0
1650958340000|2022-04-26 07:32:20|34374.25|34374.25|34376.78|34376.78|34376.78|34376.78|34372.47|34372.47|0
1650958350000|2022-04-26 07:32:30|34381.09|34381.09|34385.39|34385.39|34385.39|34385.39|34381.09|34381.09|0
1650958360000|2022-04-26 07:32:40|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|0
1650958380000|2022-04-26 07:33:00|34395.03|34395.03|34395.03|34395.03|34399.34|34399.34|34395.03|34395.03|0
1650958390000|2022-04-26 07:33:10|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|0
1650958400000|2022-04-26 07:33:20|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|0
1650958410000|2022-04-26 07:33:30|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|0
1650958430000|2022-04-26 07:33:50|34390.73|34390.73|34403.65|34403.65|34403.65|34403.65|34390.73|34390.73|0
1650958440000|2022-04-26 07:34:00|34412.26|34412.26|34412.26|34412.26|34412.26|34412.26|34412.26|34412.26|0
1650958450000|2022-04-26 07:34:10|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|0
1650958460000|2022-04-26 07:34:20|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|0
1650958470000|2022-04-26 07:34:30|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|0
1650958490000|2022-04-26 07:34:50|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|0
1650958500000|2022-04-26 07:35:00|34418.34|34418.34|34422.65|34422.65|34424.43|34424.43|34418.34|34418.34|0
1650958510000|2022-04-26 07:35:10|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|0
1650958520000|2022-04-26 07:35:20|34426.2|34426.2|34434.82|34434.82|34434.82|34434.82|34421.9|34421.9|0
1650958570000|2022-04-26 07:36:10|34426.2|34426.2|34421.9|34421.9|34426.2|34426.2|34421.9|34421.9|0
1650958580000|2022-04-26 07:36:20|34430.51|34430.51|34434.82|34434.82|34434.82|34434.82|34430.51|34430.51|0
1650958620000|2022-04-26 07:37:00|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|0
1650958640000|2022-04-26 07:37:20|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|34434.82|0
1650958650000|2022-04-26 07:37:30|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|0
1650958660000|2022-04-26 07:37:40|34434.82|34434.82|34430.51|34430.51|34434.82|34434.82|34430.51|34430.51|0
1650958670000|2022-04-26 07:37:50|34434.82|34434.82|34434.82|34434.82|34439.12|34439.12|34434.82|34434.82|0
1650958690000|2022-04-26 07:38:10|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|34430.51|0
1650958720000|2022-04-26 07:38:40|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|0
1650958740000|2022-04-26 07:39:00|34422.65|34422.65|34418.34|34418.34|34422.65|34422.65|34418.34|34418.34|0
1650958770000|2022-04-26 07:39:30|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|0
1650958780000|2022-04-26 07:39:40|34415.81|34415.81|34414.04|34414.04|34415.81|34415.81|34414.04|34414.04|0
1650958800000|2022-04-26 07:40:00|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|0
1650958810000|2022-04-26 07:40:10|34418.34|34418.34|34414.04|34414.04|34418.34|34418.34|34414.04|34414.04|0
1650958820000|2022-04-26 07:40:20|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|0
1650958830000|2022-04-26 07:40:30|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|0
1650958840000|2022-04-26 07:40:40|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|0
1650958850000|2022-04-26 07:40:50|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|34414.04|0
1650958860000|2022-04-26 07:41:00|34415.81|34415.81|34415.81|34415.81|34415.81|34415.81|34415.81|34415.81|0
1650958870000|2022-04-26 07:41:10|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|34420.12|0
1650958880000|2022-04-26 07:41:20|34421.9|34421.9|34411.51|34411.51|34421.9|34421.9|34411.51|34411.51|0
1650958890000|2022-04-26 07:41:30|34407.2|34407.2|34405.42|34405.42|34407.2|34407.2|34401.12|34401.12|0
1650958900000|2022-04-26 07:41:40|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|34409.73|0
1650958910000|2022-04-26 07:41:50|34405.42|34405.42|34403.65|34403.65|34405.42|34405.42|34403.65|34403.65|0
1650958920000|2022-04-26 07:42:00|34407.95|34407.95|34411.51|34411.51|34411.51|34411.51|34407.95|34407.95|0
1650958970000|2022-04-26 07:42:50|34407.95|34407.95|34407.95|34407.95|34412.26|34412.26|34407.95|34407.95|0
1650958990000|2022-04-26 07:43:10|34403.65|34403.65|34395.03|34395.03|34403.65|34403.65|34395.03|34395.03|0
1650959010000|2022-04-26 07:43:30|34390.73|34390.73|34386.42|34386.42|34390.73|34390.73|34386.42|34386.42|0
1650959020000|2022-04-26 07:43:40|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|0
1650959030000|2022-04-26 07:43:50|34386.42|34386.42|34373.5|34373.5|34386.42|34386.42|34373.5|34373.5|0
1650959040000|2022-04-26 07:44:00|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|0
1650959070000|2022-04-26 07:44:30|34365.64|34365.64|34357.03|34357.03|34365.64|34365.64|34357.03|34357.03|0
1650959080000|2022-04-26 07:44:40|34365.64|34365.64|34369.95|34369.95|34369.95|34369.95|34361.33|34361.33|0
1650959100000|2022-04-26 07:45:00|34374.25|34374.25|34369.95|34369.95|34374.25|34374.25|34369.95|34369.95|0
1650959110000|2022-04-26 07:45:10|34380.34|34380.34|34380.34|34380.34|34380.34|34380.34|34380.34|34380.34|0
1650959120000|2022-04-26 07:45:20|34388.95|34388.95|34384.64|34384.64|34388.95|34388.95|34384.64|34384.64|0
1650959130000|2022-04-26 07:45:30|34380.34|34380.34|34378.56|34378.56|34380.34|34380.34|34378.56|34378.56|0
1650959140000|2022-04-26 07:45:40|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1650959150000|2022-04-26 07:45:50|34387.17|34387.17|34382.86|34382.86|34387.17|34387.17|34382.86|34382.86|0
1650959160000|2022-04-26 07:46:00|34369.95|34369.95|34378.56|34378.56|34378.56|34378.56|34369.95|34369.95|0
1650959170000|2022-04-26 07:46:10|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|0
1650959190000|2022-04-26 07:46:30|34378.56|34378.56|34374.25|34374.25|34378.56|34378.56|34374.25|34374.25|0
1650959210000|2022-04-26 07:46:50|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|0
1650959220000|2022-04-26 07:47:00|34367.42|34367.42|34354.5|34354.5|34367.42|34367.42|34354.5|34354.5|0
1650959230000|2022-04-26 07:47:10|34358.8|34358.8|34365.64|34365.64|34365.64|34365.64|34352.72|34352.72|0
1650959240000|2022-04-26 07:47:20|34369.95|34369.95|34378.56|34378.56|34378.56|34378.56|34369.95|34369.95|0
1650959290000|2022-04-26 07:48:10|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1650959300000|2022-04-26 07:48:20|34387.17|34387.17|34390.73|34390.73|34390.73|34390.73|34387.17|34387.17|0
1650959320000|2022-04-26 07:48:40|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|0
1650959330000|2022-04-26 07:48:50|34395.03|34395.03|34399.34|34399.34|34399.34|34399.34|34395.03|34395.03|0
1650959340000|2022-04-26 07:49:00|34403.65|34403.65|34407.2|34407.2|34407.2|34407.2|34403.65|34403.65|0
1650959390000|2022-04-26 07:49:50|34411.51|34411.51|34411.51|34411.51|34411.51|34411.51|34411.51|34411.51|0
1650959450000|2022-04-26 07:50:50|34407.2|34407.2|34402.89|34402.89|34407.2|34407.2|34402.89|34402.89|0
1650959470000|2022-04-26 07:51:10|34401.12|34401.12|34383.89|34383.89|34401.12|34401.12|34383.89|34383.89|0
1650959480000|2022-04-26 07:51:20|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|34396.81|0
1650959510000|2022-04-26 07:51:50|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|0
1650959520000|2022-04-26 07:52:00|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|0
1650959560000|2022-04-26 07:52:40|34384.64|34384.64|34365.64|34365.64|34384.64|34384.64|34365.64|34365.64|0
1650959610000|2022-04-26 07:53:30|34361.33|34361.33|34344.86|34344.86|34361.33|34361.33|34344.86|34344.86|0
1650959620000|2022-04-26 07:53:40|34357.78|34357.78|34353.47|34353.47|34357.78|34357.78|34353.47|34353.47|0
1650959660000|2022-04-26 07:54:20|34351.69|34351.69|34356|34356|34360.31|34360.31|34351.69|34351.69|0
1650959670000|2022-04-26 07:54:30|34359.56|34359.56|34362.08|34362.08|34362.08|34362.08|34357.78|34357.78|0
1650959680000|2022-04-26 07:54:40|34370.7|34370.7|34368.17|34368.17|34375|34375|34368.17|34368.17|0
1650959700000|2022-04-26 07:55:00|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|34366.39|0
1650959730000|2022-04-26 07:55:30|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|0
1650959770000|2022-04-26 07:56:10|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650959790000|2022-04-26 07:56:30|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|34343.08|0
1650959810000|2022-04-26 07:56:50|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|0
1650959830000|2022-04-26 07:57:10|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|0
1650959840000|2022-04-26 07:57:20|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|0
1650959850000|2022-04-26 07:57:30|34334.47|34334.47|34336.25|34336.25|34336.25|34336.25|34334.47|34334.47|0
1650959880000|2022-04-26 07:58:00|34338.02|34338.02|34339.8|34339.8|34339.8|34339.8|34338.02|34338.02|0
1650959910000|2022-04-26 07:58:30|34361.33|34361.33|34361.33|34361.33|34361.33|34361.33|34361.33|34361.33|0
1650959940000|2022-04-26 07:59:00|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|0
1650959970000|2022-04-26 07:59:30|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|34369.95|0
1650959980000|2022-04-26 07:59:40|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|34374.25|0
1650959990000|2022-04-26 07:59:50|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1650960000000|2022-04-26 08:00:00|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|34387.17|0
1650960010000|2022-04-26 08:00:10|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|0
1650960020000|2022-04-26 08:00:20|34386.42|34386.42|34376.03|34376.03|34386.42|34386.42|34376.03|34376.03|0
1650960050000|2022-04-26 08:00:50|34388.95|34388.95|34386.42|34386.42|34390.73|34390.73|34386.42|34386.42|0
1650960060000|2022-04-26 08:01:00|34388.2|34388.2|34401.12|34401.12|34401.12|34401.12|34388.2|34388.2|0
1650960080000|2022-04-26 08:01:20|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|0
1650960100000|2022-04-26 08:01:40|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|34390.73|0
1650960120000|2022-04-26 08:02:00|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|0
1650960130000|2022-04-26 08:02:10|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|0
1650960170000|2022-04-26 08:02:50|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|34399.34|0
1650960200000|2022-04-26 08:03:20|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|34403.65|0
1650960210000|2022-04-26 08:03:30|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|34395.03|0
1650960220000|2022-04-26 08:03:40|34407.95|34407.95|34403.65|34403.65|34407.95|34407.95|34403.65|34403.65|0
1650960230000|2022-04-26 08:03:50|34400.09|34400.09|34401.87|34401.87|34401.87|34401.87|34400.09|34400.09|0
1650960240000|2022-04-26 08:04:00|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|0
1650960250000|2022-04-26 08:04:10|34410.48|34410.48|34406.17|34406.17|34412.26|34412.26|34406.17|34406.17|0
1650960260000|2022-04-26 08:04:20|34414.79|34414.79|34419.09|34419.09|34419.09|34419.09|34414.79|34414.79|0
1650960270000|2022-04-26 08:04:30|34417.32|34417.32|34417.32|34417.32|34417.32|34417.32|34417.32|34417.32|0
1650960280000|2022-04-26 08:04:40|34413.01|34413.01|34404.4|34404.4|34413.01|34413.01|34404.4|34404.4|0
1650960320000|2022-04-26 08:05:20|34391.48|34391.48|34387.92|34387.92|34391.48|34391.48|34387.92|34387.92|0
1650960340000|2022-04-26 08:05:40|34383.62|34383.62|34375.76|34375.76|34383.62|34383.62|34375.76|34375.76|0
1650960350000|2022-04-26 08:05:50|34384.37|34384.37|34384.37|34384.37|34388.68|34388.68|34384.37|34384.37|0
1650960360000|2022-04-26 08:06:00|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|0
1650960370000|2022-04-26 08:06:10|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|0
1650960380000|2022-04-26 08:06:20|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|0
1650960390000|2022-04-26 08:06:30|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1650960420000|2022-04-26 08:07:00|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|0
1650960440000|2022-04-26 08:07:20|34373.23|34373.23|34381.84|34381.84|34381.84|34381.84|34364.61|34364.61|0
1650960450000|2022-04-26 08:07:30|34377.53|34377.53|34390.45|34390.45|34390.45|34390.45|34377.53|34377.53|0
1650960460000|2022-04-26 08:07:40|34388.68|34388.68|34386.9|34386.9|34388.68|34388.68|34386.9|34386.9|0
1650960480000|2022-04-26 08:08:00|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|0
1650960490000|2022-04-26 08:08:10|34388.68|34388.68|34385.12|34385.12|34388.68|34388.68|34385.12|34385.12|0
1650960510000|2022-04-26 08:08:30|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|0
1650960520000|2022-04-26 08:08:40|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|0
1650960540000|2022-04-26 08:09:00|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|0
1650960550000|2022-04-26 08:09:10|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|0
1650960560000|2022-04-26 08:09:20|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|0
1650960610000|2022-04-26 08:10:10|34370.42|34370.42|34366.12|34366.12|34370.42|34370.42|34366.12|34366.12|0
1650960620000|2022-04-26 08:10:20|34361.81|34361.81|34370.42|34370.42|34370.42|34370.42|34361.81|34361.81|0
1650960630000|2022-04-26 08:10:30|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1650960640000|2022-04-26 08:10:40|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|0
1650960650000|2022-04-26 08:10:50|34373.98|34373.98|34378.29|34378.29|34378.29|34378.29|34373.98|34373.98|0
1650960660000|2022-04-26 08:11:00|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1650960680000|2022-04-26 08:11:20|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|0
1650960690000|2022-04-26 08:11:30|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|0
1650960700000|2022-04-26 08:11:40|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1650960710000|2022-04-26 08:11:50|34378.29|34378.29|34380.06|34380.06|34380.06|34380.06|34378.29|34378.29|0
1650960740000|2022-04-26 08:12:20|34392.98|34392.98|34397.29|34397.29|34397.29|34397.29|34392.98|34392.98|0
1650960810000|2022-04-26 08:13:30|34388.68|34388.68|34375.76|34375.76|34388.68|34388.68|34375.76|34375.76|0
1650960820000|2022-04-26 08:13:40|34380.06|34380.06|34388.68|34388.68|34388.68|34388.68|34380.06|34380.06|0
1650960850000|2022-04-26 08:14:10|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1650960860000|2022-04-26 08:14:20|34384.37|34384.37|34388.68|34388.68|34388.68|34388.68|34384.37|34384.37|0
1650960880000|2022-04-26 08:14:40|34397.29|34397.29|34392.98|34392.98|34397.29|34397.29|34392.98|34392.98|0
1650960940000|2022-04-26 08:15:40|34405.9|34405.9|34401.59|34401.59|34405.9|34405.9|34401.59|34401.59|0
1650960950000|2022-04-26 08:15:50|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1650960960000|2022-04-26 08:16:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1650960980000|2022-04-26 08:16:20|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1650961010000|2022-04-26 08:16:50|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1650961020000|2022-04-26 08:17:00|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1650961050000|2022-04-26 08:17:30|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1650961080000|2022-04-26 08:18:00|34384.37|34384.37|34380.06|34380.06|34384.37|34384.37|34380.06|34380.06|0
1650961090000|2022-04-26 08:18:10|34387.92|34387.92|34385.39|34385.39|34387.92|34387.92|34381.84|34381.84|0
1650961100000|2022-04-26 08:18:20|34398.31|34398.31|34402.62|34402.62|34402.62|34402.62|34389.7|34389.7|0
1650961110000|2022-04-26 08:18:30|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|0
1650961120000|2022-04-26 08:18:40|34398.31|34398.31|34394.01|34394.01|34398.31|34398.31|34394.01|34394.01|0
1650961130000|2022-04-26 08:18:50|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|34389.7|0
1650961150000|2022-04-26 08:19:10|34394.01|34394.01|34389.7|34389.7|34394.01|34394.01|34389.7|34389.7|0
1650961160000|2022-04-26 08:19:20|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|0
1650961170000|2022-04-26 08:19:30|34400.09|34400.09|34395.78|34395.78|34400.09|34400.09|34395.78|34395.78|0
1650961180000|2022-04-26 08:19:40|34394.01|34394.01|34379.31|34379.31|34394.01|34394.01|34379.31|34379.31|0
1650961220000|2022-04-26 08:20:20|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|0
1650961230000|2022-04-26 08:20:30|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650961240000|2022-04-26 08:20:40|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|0
1650961260000|2022-04-26 08:21:00|34368.92|34368.92|34373.23|34373.23|34373.23|34373.23|34368.92|34368.92|0
1650961300000|2022-04-26 08:21:40|34377.53|34377.53|34373.23|34373.23|34377.53|34377.53|34373.23|34373.23|0
1650961310000|2022-04-26 08:21:50|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|0
1650961320000|2022-04-26 08:22:00|34373.23|34373.23|34368.92|34368.92|34373.23|34373.23|34368.92|34368.92|0
1650961350000|2022-04-26 08:22:30|34364.61|34364.61|34360.31|34360.31|34368.92|34368.92|34360.31|34360.31|0
1650961370000|2022-04-26 08:22:50|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650961380000|2022-04-26 08:23:00|34368.92|34368.92|34360.31|34360.31|34368.92|34368.92|34360.31|34360.31|0
1650961400000|2022-04-26 08:23:20|34356|34356|34349.92|34349.92|34356|34356|34337|34337|0
1650961410000|2022-04-26 08:23:30|34356|34356|34351.69|34351.69|34356|34356|34351.69|34351.69|0
1650961420000|2022-04-26 08:23:40|34360.31|34360.31|34364.61|34364.61|34364.61|34364.61|34360.31|34360.31|0
1650961430000|2022-04-26 08:23:50|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1650961450000|2022-04-26 08:24:10|34377.53|34377.53|34373.23|34373.23|34377.53|34377.53|34373.23|34373.23|0
1650961460000|2022-04-26 08:24:20|34360.31|34360.31|34350.67|34350.67|34360.31|34360.31|34350.67|34350.67|0
1650961470000|2022-04-26 08:24:30|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|0
1650961480000|2022-04-26 08:24:40|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|0
1650961490000|2022-04-26 08:24:50|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|0
1650961510000|2022-04-26 08:25:10|34350.67|34350.67|34346.36|34346.36|34350.67|34350.67|34346.36|34346.36|0
1650961530000|2022-04-26 08:25:30|34350.67|34350.67|34354.98|34354.98|34354.98|34354.98|34346.36|34346.36|0
1650961570000|2022-04-26 08:26:10|34346.36|34346.36|34340.28|34340.28|34346.36|34346.36|34340.28|34340.28|0
1650961600000|2022-04-26 08:26:40|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|0
1650961630000|2022-04-26 08:27:10|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|0
1650961640000|2022-04-26 08:27:20|34315.19|34315.19|34315.19|34315.19|34319.5|34319.5|34310.89|34310.89|0
1650961650000|2022-04-26 08:27:30|34318.75|34318.75|34318.75|34318.75|34318.75|34318.75|34318.75|34318.75|0
1650961660000|2022-04-26 08:27:40|34327.36|34327.36|34323.05|34323.05|34327.36|34327.36|34323.05|34323.05|0
1650961680000|2022-04-26 08:28:00|34331.67|34331.67|34331.67|34331.67|34331.67|34331.67|34331.67|34331.67|0
1650961690000|2022-04-26 08:28:10|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|0
1650961700000|2022-04-26 08:28:20|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|0
1650961710000|2022-04-26 08:28:30|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|34327.36|0
1650961750000|2022-04-26 08:29:10|34318.75|34318.75|34314.44|34314.44|34318.75|34318.75|34314.44|34314.44|0
1650961760000|2022-04-26 08:29:20|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|0
1650961780000|2022-04-26 08:29:40|34314.44|34314.44|34319.77|34319.77|34319.77|34319.77|34314.44|34314.44|0
1650961790000|2022-04-26 08:29:50|34324.08|34324.08|34322.3|34322.3|34324.08|34324.08|34322.3|34322.3|0
1650961800000|2022-04-26 08:30:00|34326.61|34326.61|34330.91|34330.91|34330.91|34330.91|34326.61|34326.61|0
1650961810000|2022-04-26 08:30:10|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650961820000|2022-04-26 08:30:20|34326.61|34326.61|34326.61|34326.61|34326.61|34326.61|34326.61|34326.61|0
1650961850000|2022-04-26 08:30:50|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650961860000|2022-04-26 08:31:00|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650961870000|2022-04-26 08:31:10|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650961880000|2022-04-26 08:31:20|34335.22|34335.22|34335.22|34335.22|34335.22|34335.22|34335.22|34335.22|0
1650961890000|2022-04-26 08:31:30|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|0
1650961930000|2022-04-26 08:32:10|34334.47|34334.47|34330.91|34330.91|34334.47|34334.47|34330.91|34330.91|0
1650961940000|2022-04-26 08:32:20|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650961970000|2022-04-26 08:32:50|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650961990000|2022-04-26 08:33:10|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|34348.14|0
1650962000000|2022-04-26 08:33:20|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650962010000|2022-04-26 08:33:30|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650962030000|2022-04-26 08:33:50|34348.14|34348.14|34352.45|34352.45|34352.45|34352.45|34348.14|34348.14|0
1650962040000|2022-04-26 08:34:00|34343.83|34343.83|34339.53|34339.53|34343.83|34343.83|34339.53|34339.53|0
1650962080000|2022-04-26 08:34:40|34361.06|34361.06|34362.84|34362.84|34362.84|34362.84|34361.06|34361.06|0
1650962100000|2022-04-26 08:35:00|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|34361.06|0
1650962130000|2022-04-26 08:35:30|34365.37|34365.37|34361.06|34361.06|34365.37|34365.37|34361.06|34361.06|0
1650962150000|2022-04-26 08:35:50|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|34365.37|0
1650962200000|2022-04-26 08:36:40|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650962220000|2022-04-26 08:37:00|34384.37|34384.37|34371.45|34371.45|34384.37|34384.37|34371.45|34371.45|0
1650962240000|2022-04-26 08:37:20|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|0
1650962250000|2022-04-26 08:37:30|34371.45|34371.45|34367.14|34367.14|34371.45|34371.45|34367.14|34367.14|0
1650962340000|2022-04-26 08:39:00|34362.84|34362.84|34358.53|34358.53|34362.84|34362.84|34358.53|34358.53|0
1650962350000|2022-04-26 08:39:10|34362.84|34362.84|34371.45|34371.45|34371.45|34371.45|34362.84|34362.84|0
1650962450000|2022-04-26 08:40:50|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650962520000|2022-04-26 08:42:00|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650962550000|2022-04-26 08:42:30|34368.17|34368.17|34376.78|34376.78|34376.78|34376.78|34368.17|34368.17|0
1650962560000|2022-04-26 08:42:40|34381.09|34381.09|34381.09|34381.09|34381.09|34381.09|34381.09|34381.09|0
1650962610000|2022-04-26 08:43:30|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|34394.01|0
1650962620000|2022-04-26 08:43:40|34389.7|34389.7|34387.17|34387.17|34389.7|34389.7|34385.39|34385.39|0
1650962630000|2022-04-26 08:43:50|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1650962650000|2022-04-26 08:44:10|34378.56|34378.56|34368.92|34368.92|34378.56|34378.56|34368.92|34368.92|0
1650962680000|2022-04-26 08:44:40|34381.84|34381.84|34386.15|34386.15|34386.15|34386.15|34381.84|34381.84|0
1650962690000|2022-04-26 08:44:50|34390.45|34390.45|34394.76|34394.76|34394.76|34394.76|34390.45|34390.45|0
1650962700000|2022-04-26 08:45:00|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|0
1650962710000|2022-04-26 08:45:10|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|0
1650962730000|2022-04-26 08:45:30|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|0
1650962760000|2022-04-26 08:46:00|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|0
1650962770000|2022-04-26 08:46:10|34386.15|34386.15|34377.53|34377.53|34386.15|34386.15|34377.53|34377.53|0
1650962780000|2022-04-26 08:46:20|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650962790000|2022-04-26 08:46:30|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650962800000|2022-04-26 08:46:40|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34368.92|34368.92|0
1650962810000|2022-04-26 08:46:50|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1650962820000|2022-04-26 08:47:00|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650962850000|2022-04-26 08:47:30|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1650962860000|2022-04-26 08:47:40|34373.23|34373.23|34368.92|34368.92|34373.23|34373.23|34368.92|34368.92|0
1650962890000|2022-04-26 08:48:10|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650962910000|2022-04-26 08:48:30|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|0
1650962920000|2022-04-26 08:48:40|34356|34356|34356|34356|34356|34356|34356|34356|0
1650962940000|2022-04-26 08:49:00|34351.69|34351.69|34364.61|34364.61|34364.61|34364.61|34351.69|34351.69|0
1650962950000|2022-04-26 08:49:10|34368.92|34368.92|34370.7|34370.7|34370.7|34370.7|34368.92|34368.92|0
1650962970000|2022-04-26 08:49:30|34379.31|34379.31|34375|34375|34379.31|34379.31|34370.7|34370.7|0
1650962980000|2022-04-26 08:49:40|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|0
1650963000000|2022-04-26 08:50:00|34379.31|34379.31|34375|34375|34379.31|34379.31|34375|34375|0
1650963030000|2022-04-26 08:50:30|34383.62|34383.62|34375|34375|34383.62|34383.62|34375|34375|0
1650963040000|2022-04-26 08:50:40|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650963060000|2022-04-26 08:51:00|34381.84|34381.84|34385.39|34385.39|34385.39|34385.39|34381.84|34381.84|0
1650963080000|2022-04-26 08:51:20|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|0
1650963100000|2022-04-26 08:51:40|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34367.14|34367.14|0
1650963130000|2022-04-26 08:52:10|34371.45|34371.45|34377.53|34377.53|34377.53|34377.53|34367.14|34367.14|0
1650963140000|2022-04-26 08:52:20|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650963160000|2022-04-26 08:52:40|34368.92|34368.92|34364.61|34364.61|34368.92|34368.92|34364.61|34364.61|0
1650963180000|2022-04-26 08:53:00|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|0
1650963190000|2022-04-26 08:53:10|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1650963200000|2022-04-26 08:53:20|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650963220000|2022-04-26 08:53:40|34367.14|34367.14|34375|34375|34375|34375|34367.14|34367.14|0
1650963240000|2022-04-26 08:54:00|34379.31|34379.31|34379.31|34379.31|34383.62|34383.62|34379.31|34379.31|0
1650963250000|2022-04-26 08:54:10|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|0
1650963260000|2022-04-26 08:54:20|34368.92|34368.92|34364.61|34364.61|34368.92|34368.92|34364.61|34364.61|0
1650963290000|2022-04-26 08:54:50|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|34360.31|0
1650963310000|2022-04-26 08:55:10|34358.53|34358.53|34360.31|34360.31|34360.31|34360.31|34358.53|34358.53|0
1650963380000|2022-04-26 08:56:20|34356|34356|34356|34356|34356|34356|34356|34356|0
1650963390000|2022-04-26 08:56:30|34360.31|34360.31|34356|34356|34360.31|34360.31|34356|34356|0
1650963420000|2022-04-26 08:57:00|34364.61|34364.61|34360.31|34360.31|34364.61|34364.61|34360.31|34360.31|0
1650963450000|2022-04-26 08:57:30|34358.53|34358.53|34349.92|34349.92|34358.53|34358.53|34345.61|34345.61|0
1650963460000|2022-04-26 08:57:40|34354.22|34354.22|34358.53|34358.53|34358.53|34358.53|34354.22|34354.22|0
1650963470000|2022-04-26 08:57:50|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650963480000|2022-04-26 08:58:00|34367.14|34367.14|34370.7|34370.7|34370.7|34370.7|34367.14|34367.14|0
1650963490000|2022-04-26 08:58:10|34375|34375|34370.7|34370.7|34375|34375|34370.7|34370.7|0
1650963500000|2022-04-26 08:58:20|34375|34375|34375|34375|34375|34375|34375|34375|0
1650963510000|2022-04-26 08:58:30|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|0
1650963520000|2022-04-26 08:58:40|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|0
1650963550000|2022-04-26 08:59:10|34375.76|34375.76|34380.06|34380.06|34384.37|34384.37|34375.76|34375.76|0
1650963580000|2022-04-26 08:59:40|34375.76|34375.76|34371.45|34371.45|34375.76|34375.76|34371.45|34371.45|0
1650963590000|2022-04-26 08:59:50|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650963600000|2022-04-26 09:00:00|34371.45|34371.45|34375.76|34375.76|34375.76|34375.76|34371.45|34371.45|0
1650963620000|2022-04-26 09:00:20|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650963640000|2022-04-26 09:00:40|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650963670000|2022-04-26 09:01:10|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650963720000|2022-04-26 09:02:00|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|0
1650963790000|2022-04-26 09:03:10|34375.76|34375.76|34380.06|34380.06|34380.06|34380.06|34375.76|34375.76|0
1650963840000|2022-04-26 09:04:00|34375.76|34375.76|34362.84|34362.84|34375.76|34375.76|34362.84|34362.84|0
1650963870000|2022-04-26 09:04:30|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650963920000|2022-04-26 09:05:20|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650963930000|2022-04-26 09:05:30|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|0
1650963940000|2022-04-26 09:05:40|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|0
1650963960000|2022-04-26 09:06:00|34345.61|34345.61|34349.92|34349.92|34349.92|34349.92|34345.61|34345.61|0
1650964000000|2022-04-26 09:06:40|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|0
1650964010000|2022-04-26 09:06:50|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|0
1650964030000|2022-04-26 09:07:10|34362.84|34362.84|34358.53|34358.53|34362.84|34362.84|34358.53|34358.53|0
1650964060000|2022-04-26 09:07:40|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650964080000|2022-04-26 09:08:00|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|0
1650964100000|2022-04-26 09:08:20|34380.06|34380.06|34388.68|34388.68|34392.98|34392.98|34380.06|34380.06|0
1650964130000|2022-04-26 09:08:50|34384.37|34384.37|34392.98|34392.98|34392.98|34392.98|34384.37|34384.37|0
1650964140000|2022-04-26 09:09:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1650964160000|2022-04-26 09:09:20|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1650964180000|2022-04-26 09:09:40|34394.76|34394.76|34407.68|34407.68|34407.68|34407.68|34394.76|34394.76|0
1650964230000|2022-04-26 09:10:30|34411.99|34411.99|34418.07|34418.07|34418.07|34418.07|34411.99|34411.99|0
1650964240000|2022-04-26 09:10:40|34413.76|34413.76|34407.68|34407.68|34413.76|34413.76|34407.68|34407.68|0
1650964250000|2022-04-26 09:10:50|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1650964270000|2022-04-26 09:11:10|34407.68|34407.68|34411.99|34411.99|34411.99|34411.99|34403.37|34403.37|0
1650964280000|2022-04-26 09:11:20|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|0
1650964340000|2022-04-26 09:12:20|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650964360000|2022-04-26 09:12:40|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|0
1650964380000|2022-04-26 09:13:00|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650964400000|2022-04-26 09:13:20|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|0
1650964420000|2022-04-26 09:13:40|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650964430000|2022-04-26 09:13:50|34418.07|34418.07|34399.07|34399.07|34418.07|34418.07|34397.29|34397.29|0
1650964450000|2022-04-26 09:14:10|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|0
1650964470000|2022-04-26 09:14:30|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1650964480000|2022-04-26 09:14:40|34399.07|34399.07|34394.76|34394.76|34399.07|34399.07|34394.76|34394.76|0
1650964490000|2022-04-26 09:14:50|34403.37|34403.37|34386.15|34386.15|34403.37|34403.37|34386.15|34386.15|0
1650964540000|2022-04-26 09:15:40|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650964560000|2022-04-26 09:16:00|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1650964610000|2022-04-26 09:16:50|34360.31|34360.31|34368.92|34368.92|34368.92|34368.92|34356|34356|0
1650964620000|2022-04-26 09:17:00|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1650964640000|2022-04-26 09:17:20|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|0
1650964650000|2022-04-26 09:17:30|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|0
1650964670000|2022-04-26 09:17:50|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650964680000|2022-04-26 09:18:00|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1650964720000|2022-04-26 09:18:40|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1650964760000|2022-04-26 09:19:20|34367.14|34367.14|34362.84|34362.84|34367.14|34367.14|34362.84|34362.84|0
1650964780000|2022-04-26 09:19:40|34367.14|34367.14|34371.45|34371.45|34375.76|34375.76|34362.84|34362.84|0
1650964790000|2022-04-26 09:19:50|34375|34375|34375|34375|34375|34375|34375|34375|0
1650964810000|2022-04-26 09:20:10|34379.31|34379.31|34387.92|34387.92|34387.92|34387.92|34379.31|34379.31|0
1650964820000|2022-04-26 09:20:20|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|0
1650964840000|2022-04-26 09:20:40|34387.92|34387.92|34392.23|34392.23|34392.23|34392.23|34387.92|34387.92|0
1650964850000|2022-04-26 09:20:50|34400.84|34400.84|34400.84|34400.84|34400.84|34400.84|34400.84|34400.84|0
1650964870000|2022-04-26 09:21:10|34409.46|34409.46|34405.15|34405.15|34409.46|34409.46|34405.15|34405.15|0
1650964880000|2022-04-26 09:21:20|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650964890000|2022-04-26 09:21:30|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|0
1650964900000|2022-04-26 09:21:40|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|34430.99|0
1650964910000|2022-04-26 09:21:50|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|0
1650964950000|2022-04-26 09:22:30|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|0
1650964960000|2022-04-26 09:22:40|34432.77|34432.77|34419.85|34419.85|34432.77|34432.77|34419.85|34419.85|0
1650964980000|2022-04-26 09:23:00|34428.46|34428.46|34432.77|34432.77|34432.77|34432.77|34428.46|34428.46|0
1650964990000|2022-04-26 09:23:10|34437.07|34437.07|34428.46|34428.46|34437.07|34437.07|34428.46|34428.46|0
1650965000000|2022-04-26 09:23:20|34424.15|34424.15|34428.46|34428.46|34428.46|34428.46|34424.15|34424.15|0
1650965010000|2022-04-26 09:23:30|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|0
1650965020000|2022-04-26 09:23:40|34437.07|34437.07|34432.77|34432.77|34437.07|34437.07|34432.77|34432.77|0
1650965030000|2022-04-26 09:23:50|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|0
1650965050000|2022-04-26 09:24:10|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|34432.77|0
1650965070000|2022-04-26 09:24:30|34437.07|34437.07|34432.77|34432.77|34437.07|34437.07|34432.77|34432.77|0
1650965100000|2022-04-26 09:25:00|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|34428.46|0
1650965130000|2022-04-26 09:25:30|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|34424.15|0
1650965140000|2022-04-26 09:25:40|34432.77|34432.77|34437.07|34437.07|34437.07|34437.07|34432.77|34432.77|0
1650965170000|2022-04-26 09:26:10|34432.77|34432.77|34428.46|34428.46|34432.77|34432.77|34428.46|34428.46|0
1650965190000|2022-04-26 09:26:30|34426.68|34426.68|34428.46|34428.46|34428.46|34428.46|34426.68|34426.68|0
1650965200000|2022-04-26 09:26:40|34424.15|34424.15|34416.29|34416.29|34424.15|34424.15|34416.29|34416.29|0
1650965220000|2022-04-26 09:27:00|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1650965230000|2022-04-26 09:27:10|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|0
1650965250000|2022-04-26 09:27:30|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1650965260000|2022-04-26 09:27:40|34401.59|34401.59|34397.29|34397.29|34401.59|34401.59|34397.29|34397.29|0
1650965270000|2022-04-26 09:27:50|34392.98|34392.98|34388.68|34388.68|34392.98|34392.98|34388.68|34388.68|0
1650965280000|2022-04-26 09:28:00|34392.98|34392.98|34401.59|34401.59|34401.59|34401.59|34392.98|34392.98|0
1650965290000|2022-04-26 09:28:10|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|0
1650965310000|2022-04-26 09:28:30|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|0
1650965320000|2022-04-26 09:28:40|34392.98|34392.98|34388.68|34388.68|34392.98|34392.98|34388.68|34388.68|0
1650965390000|2022-04-26 09:29:50|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1650965410000|2022-04-26 09:30:10|34391.2|34391.2|34382.59|34382.59|34391.2|34391.2|34382.59|34382.59|0
1650965420000|2022-04-26 09:30:20|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1650965460000|2022-04-26 09:31:00|34391.2|34391.2|34386.9|34386.9|34391.2|34391.2|34386.9|34386.9|0
1650965470000|2022-04-26 09:31:10|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1650965490000|2022-04-26 09:31:30|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1650965530000|2022-04-26 09:32:10|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1650965550000|2022-04-26 09:32:30|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|0
1650965570000|2022-04-26 09:32:50|34399.07|34399.07|34399.07|34399.07|34403.37|34403.37|34399.07|34399.07|0
1650965580000|2022-04-26 09:33:00|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|0
1650965600000|2022-04-26 09:33:20|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|0
1650965620000|2022-04-26 09:33:40|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|0
1650965630000|2022-04-26 09:33:50|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|0
1650965660000|2022-04-26 09:34:20|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1650965670000|2022-04-26 09:34:30|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|34407.68|0
1650965710000|2022-04-26 09:35:10|34420.6|34420.6|34418.82|34418.82|34420.6|34420.6|34418.82|34418.82|0
1650965720000|2022-04-26 09:35:20|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|0
1650965730000|2022-04-26 09:35:30|34424.9|34424.9|34424.9|34424.9|34424.9|34424.9|34424.9|34424.9|0
1650965750000|2022-04-26 09:35:50|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|0
1650965770000|2022-04-26 09:36:10|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650965790000|2022-04-26 09:36:30|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|0
1650965800000|2022-04-26 09:36:40|34422.38|34422.38|34418.07|34418.07|34422.38|34422.38|34418.07|34418.07|0
1650965820000|2022-04-26 09:37:00|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1650965840000|2022-04-26 09:37:20|34435.29|34435.29|34423.13|34423.13|34435.29|34435.29|34423.13|34423.13|0
1650965870000|2022-04-26 09:37:50|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|0
1650965890000|2022-04-26 09:38:10|34423.13|34423.13|34423.13|34423.13|34423.13|34423.13|34423.13|34423.13|0
1650965900000|2022-04-26 09:38:20|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|0
1650965920000|2022-04-26 09:38:40|34405.9|34405.9|34401.59|34401.59|34405.9|34405.9|34401.59|34401.59|0
1650965940000|2022-04-26 09:39:00|34398.04|34398.04|34399.82|34399.82|34399.82|34399.82|34398.04|34398.04|0
1650965960000|2022-04-26 09:39:20|34395.51|34395.51|34385.12|34385.12|34395.51|34395.51|34385.12|34385.12|0
1650965970000|2022-04-26 09:39:30|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|0
1650966000000|2022-04-26 09:40:00|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1650966010000|2022-04-26 09:40:10|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1650966020000|2022-04-26 09:40:20|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1650966030000|2022-04-26 09:40:30|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1650966100000|2022-04-26 09:41:40|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1650966240000|2022-04-26 09:44:00|34399.82|34399.82|34391.2|34391.2|34399.82|34399.82|34391.2|34391.2|0
1650966280000|2022-04-26 09:44:40|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|0
1650966290000|2022-04-26 09:44:50|34382.59|34382.59|34373.98|34373.98|34382.59|34382.59|34373.98|34373.98|0
1650966310000|2022-04-26 09:45:10|34380.44|34380.44|34378.29|34378.29|34380.44|34380.44|34378.29|34378.29|0
1650966330000|2022-04-26 09:45:30|34380.44|34380.44|34376.51|34376.51|34380.44|34380.44|34376.51|34376.51|0
1650966340000|2022-04-26 09:45:40|34372.2|34372.2|34363.59|34363.59|34372.2|34372.2|34363.59|34363.59|0
1650966360000|2022-04-26 09:46:00|34361.81|34361.81|34358.26|34358.26|34361.81|34361.81|34358.26|34358.26|0
1650966440000|2022-04-26 09:47:20|34353.95|34353.95|34349.64|34349.64|34353.95|34353.95|34349.64|34349.64|0
1650966490000|2022-04-26 09:48:10|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|34347.87|0
1650966500000|2022-04-26 09:48:20|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|34334.95|0
1650966530000|2022-04-26 09:48:50|34330.64|34330.64|34326.33|34326.33|34330.64|34330.64|34326.33|34326.33|0
1650966540000|2022-04-26 09:49:00|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|0
1650966600000|2022-04-26 09:50:00|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|0
1650966760000|2022-04-26 09:52:40|34338.5|34338.5|34319.5|34319.5|34338.5|34338.5|34310.89|34310.89|0
1650966780000|2022-04-26 09:53:00|34321.28|34321.28|34319.5|34319.5|34321.28|34321.28|34319.5|34319.5|0
1650966790000|2022-04-26 09:53:10|34336.72|34336.72|34332.42|34332.42|34338.88|34338.88|34332.42|34332.42|0
1650966800000|2022-04-26 09:53:20|34338.88|34338.88|34336.72|34336.72|34338.88|34338.88|34336.72|34336.72|0
1650966820000|2022-04-26 09:53:40|34338.88|34338.88|34336.72|34336.72|34338.88|34338.88|34332.42|34332.42|0
1650966840000|2022-04-26 09:54:00|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650966850000|2022-04-26 09:54:10|34323.81|34323.81|34319.5|34319.5|34323.81|34323.81|34319.5|34319.5|0
1650966880000|2022-04-26 09:54:40|34328.11|34328.11|34323.81|34323.81|34328.11|34328.11|34323.81|34323.81|0
1650966890000|2022-04-26 09:54:50|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650966900000|2022-04-26 09:55:00|34323.81|34323.81|34328.11|34328.11|34328.11|34328.11|34323.81|34323.81|0
1650966910000|2022-04-26 09:55:10|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650966920000|2022-04-26 09:55:20|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|0
1650966950000|2022-04-26 09:55:50|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650966960000|2022-04-26 09:56:00|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|0
1650966970000|2022-04-26 09:56:10|34328.11|34328.11|34323.81|34323.81|34328.11|34328.11|34323.81|34323.81|0
1650966980000|2022-04-26 09:56:20|34332.42|34332.42|34336.72|34336.72|34336.72|34336.72|34332.42|34332.42|0
1650967010000|2022-04-26 09:56:50|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|0
1650967020000|2022-04-26 09:57:00|34342.81|34342.81|34338.5|34338.5|34342.81|34342.81|34338.5|34338.5|0
1650967050000|2022-04-26 09:57:30|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34329.89|34329.89|0
1650967080000|2022-04-26 09:58:00|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650967090000|2022-04-26 09:58:10|34336.72|34336.72|34332.42|34332.42|34336.72|34336.72|34332.42|34332.42|0
1650967120000|2022-04-26 09:58:40|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|0
1650967140000|2022-04-26 09:59:00|34338.88|34338.88|34340.28|34340.28|34340.28|34340.28|34336.72|34336.72|0
1650967150000|2022-04-26 09:59:10|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|34342.43|0
1650967160000|2022-04-26 09:59:20|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|0
1650967180000|2022-04-26 09:59:40|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|0
1650967190000|2022-04-26 09:59:50|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|34334.2|0
1650967200000|2022-04-26 10:00:00|34332.42|34332.42|34323.81|34323.81|34332.42|34332.42|34323.81|34323.81|0
1650967230000|2022-04-26 10:00:30|34319.5|34319.5|34315.19|34315.19|34319.5|34319.5|34315.19|34315.19|0
1650967240000|2022-04-26 10:00:40|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|0
1650967250000|2022-04-26 10:00:50|34328.11|34328.11|34323.81|34323.81|34328.11|34328.11|34323.81|34323.81|0
1650967280000|2022-04-26 10:01:20|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|34328.11|0
1650967290000|2022-04-26 10:01:30|34329.89|34329.89|34329.89|34329.89|34329.89|34329.89|34329.89|34329.89|0
1650967360000|2022-04-26 10:02:40|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|0
1650967370000|2022-04-26 10:02:50|34321.28|34321.28|34321.28|34321.28|34321.28|34321.28|34321.28|34321.28|0
1650967380000|2022-04-26 10:03:00|34312.66|34312.66|34316.97|34316.97|34316.97|34316.97|34312.66|34312.66|0
1650967390000|2022-04-26 10:03:10|34312.66|34312.66|34312.66|34312.66|34316.97|34316.97|34308.36|34308.36|0
1650967400000|2022-04-26 10:03:20|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|0
1650967480000|2022-04-26 10:04:40|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|34319.5|0
1650967490000|2022-04-26 10:04:50|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|34323.81|0
1650967500000|2022-04-26 10:05:00|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|34332.42|0
1650967510000|2022-04-26 10:05:10|34336.72|34336.72|34334.2|34334.2|34336.72|34336.72|34334.2|34334.2|0
1650967520000|2022-04-26 10:05:20|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|34338.5|0
1650967550000|2022-04-26 10:05:50|34340.66|34340.66|34340.66|34340.66|34342.81|34342.81|34340.66|34340.66|0
1650967560000|2022-04-26 10:06:00|34344.21|34344.21|34337.75|34337.75|34344.21|34344.21|34324.83|34324.83|0
1650967570000|2022-04-26 10:06:10|34342.06|34342.06|34337.75|34337.75|34342.06|34342.06|34337.75|34337.75|0
1650967620000|2022-04-26 10:07:00|34342.06|34342.06|34337.75|34337.75|34342.06|34342.06|34337.75|34337.75|0
1650967660000|2022-04-26 10:07:40|34342.06|34342.06|34337.75|34337.75|34342.06|34342.06|34337.75|34337.75|0
1650967800000|2022-04-26 10:10:00|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|0
1650967810000|2022-04-26 10:10:10|34337.75|34337.75|34333.44|34333.44|34337.75|34337.75|34333.44|34333.44|0
1650967850000|2022-04-26 10:10:50|34329.14|34329.14|34324.83|34324.83|34329.14|34329.14|34324.83|34324.83|0
1650967860000|2022-04-26 10:11:00|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|0
1650967870000|2022-04-26 10:11:10|34333.44|34333.44|34337.75|34337.75|34337.75|34337.75|34333.44|34333.44|0
1650967900000|2022-04-26 10:11:40|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|0
1650967930000|2022-04-26 10:12:10|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|0
1650967960000|2022-04-26 10:12:40|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|0
1650967980000|2022-04-26 10:13:00|34330.91|34330.91|34325.58|34325.58|34330.91|34330.91|34325.58|34325.58|0
1650967990000|2022-04-26 10:13:10|34306.58|34306.58|34302.27|34302.27|34306.58|34306.58|34302.27|34302.27|0
1650968040000|2022-04-26 10:14:00|34306.58|34306.58|34306.58|34306.58|34306.58|34306.58|34306.58|34306.58|0
1650968060000|2022-04-26 10:14:20|34300.5|34300.5|34293.66|34293.66|34300.5|34300.5|34291.88|34291.88|0
1650968160000|2022-04-26 10:16:00|34289.35|34289.35|34289.35|34289.35|34289.35|34289.35|34289.35|34289.35|0
1650968170000|2022-04-26 10:16:10|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|0
1650968190000|2022-04-26 10:16:30|34278.96|34278.96|34274.66|34274.66|34278.96|34278.96|34274.66|34274.66|0
1650968200000|2022-04-26 10:16:40|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|0
1650968210000|2022-04-26 10:16:50|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|34278.21|0
1650968220000|2022-04-26 10:17:00|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|34276.43|0
1650968300000|2022-04-26 10:18:20|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|0
1650968320000|2022-04-26 10:18:40|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|34270.35|0
1650968360000|2022-04-26 10:19:20|34272.13|34272.13|34280.74|34280.74|34280.74|34280.74|34272.13|34272.13|0
1650968380000|2022-04-26 10:19:40|34282.52|34282.52|34282.52|34282.52|34282.52|34282.52|34282.52|34282.52|0
1650968420000|2022-04-26 10:20:20|34280.74|34280.74|34280.74|34280.74|34280.74|34280.74|34280.74|34280.74|0
1650968460000|2022-04-26 10:21:00|34302.27|34302.27|34297.97|34297.97|34302.27|34302.27|34297.97|34297.97|0
1650968470000|2022-04-26 10:21:10|34299.74|34299.74|34286.82|34286.82|34299.74|34299.74|34286.82|34286.82|0
1650968480000|2022-04-26 10:21:20|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|0
1650968510000|2022-04-26 10:21:50|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|0
1650968520000|2022-04-26 10:22:00|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|0
1650968530000|2022-04-26 10:22:10|34283.27|34283.27|34291.88|34291.88|34291.88|34291.88|34283.27|34283.27|0
1650968540000|2022-04-26 10:22:20|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|0
1650968550000|2022-04-26 10:22:30|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|34316.97|0
1650968580000|2022-04-26 10:23:00|34310.89|34310.89|34302.27|34302.27|34310.89|34310.89|34302.27|34302.27|0
1650968600000|2022-04-26 10:23:20|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|0
1650968650000|2022-04-26 10:24:10|34319.5|34319.5|34310.89|34310.89|34319.5|34319.5|34310.89|34310.89|0
1650968690000|2022-04-26 10:24:50|34300.5|34300.5|34300.5|34300.5|34300.5|34300.5|34300.5|34300.5|0
1650968720000|2022-04-26 10:25:20|34309.11|34309.11|34309.11|34309.11|34309.11|34309.11|34309.11|34309.11|0
1650968730000|2022-04-26 10:25:30|34310.89|34310.89|34315.19|34315.19|34315.19|34315.19|34310.89|34310.89|0
1650968760000|2022-04-26 10:26:00|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|34310.89|0
1650968780000|2022-04-26 10:26:20|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|0
1650968830000|2022-04-26 10:27:10|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|34285.05|0
1650968840000|2022-04-26 10:27:20|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|34283.27|0
1650968870000|2022-04-26 10:27:50|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|0
1650968890000|2022-04-26 10:28:10|34283.27|34283.27|34278.96|34278.96|34283.27|34283.27|34278.96|34278.96|0
1650968920000|2022-04-26 10:28:40|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|0
1650969000000|2022-04-26 10:30:00|34272.88|34272.88|34268.57|34268.57|34272.88|34272.88|34268.57|34268.57|0
1650969020000|2022-04-26 10:30:20|34277.19|34277.19|34281.49|34281.49|34281.49|34281.49|34277.19|34277.19|0
1650969060000|2022-04-26 10:31:00|34285.8|34285.8|34293.66|34293.66|34293.66|34293.66|34285.8|34285.8|0
1650969070000|2022-04-26 10:31:10|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|0
1650969090000|2022-04-26 10:31:30|34294.41|34294.41|34294.41|34294.41|34294.41|34294.41|34294.41|34294.41|0
1650969120000|2022-04-26 10:32:00|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|0
1650969130000|2022-04-26 10:32:10|34281.49|34281.49|34277.19|34277.19|34281.49|34281.49|34268.57|34268.57|0
1650969160000|2022-04-26 10:32:40|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|34278.96|0
1650969230000|2022-04-26 10:33:50|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|34277.19|0
1650969250000|2022-04-26 10:34:10|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|0
1650969300000|2022-04-26 10:35:00|34264.27|34264.27|34264.27|34264.27|34264.27|34264.27|34264.27|34264.27|0
1650969340000|2022-04-26 10:35:40|34259.96|34259.96|34255.65|34255.65|34259.96|34259.96|34255.65|34255.65|0
1650969460000|2022-04-26 10:37:40|34251.35|34251.35|34247.04|34247.04|34251.35|34251.35|34247.04|34247.04|0
1650969480000|2022-04-26 10:38:00|34251.35|34251.35|34247.04|34247.04|34259.96|34259.96|34247.04|34247.04|0
1650969490000|2022-04-26 10:38:10|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|34245.26|0
1650969530000|2022-04-26 10:38:50|34258.18|34258.18|34262.49|34262.49|34262.49|34262.49|34258.18|34258.18|0
1650969540000|2022-04-26 10:39:00|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|34258.18|0
1650969550000|2022-04-26 10:39:10|34256.41|34256.41|34250.32|34250.32|34256.41|34256.41|34250.32|34250.32|0
1650969580000|2022-04-26 10:39:40|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|0
1650969620000|2022-04-26 10:40:20|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|0
1650969630000|2022-04-26 10:40:30|34252.1|34252.1|34252.1|34252.1|34252.1|34252.1|34252.1|34252.1|0
1650969680000|2022-04-26 10:41:20|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|0
1650969690000|2022-04-26 10:41:30|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|34259.96|0
1650969700000|2022-04-26 10:41:40|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|34255.65|0
1650969720000|2022-04-26 10:42:00|34264.27|34264.27|34255.65|34255.65|34264.27|34264.27|34255.65|34255.65|0
1650969730000|2022-04-26 10:42:10|34251.35|34251.35|34251.35|34251.35|34251.35|34251.35|34251.35|34251.35|0
1650969770000|2022-04-26 10:42:50|34253.12|34253.12|34266.04|34266.04|34266.04|34266.04|34253.12|34253.12|0
1650969780000|2022-04-26 10:43:00|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|34274.66|0
1650969790000|2022-04-26 10:43:10|34276.43|34276.43|34291.13|34291.13|34291.13|34291.13|34276.43|34276.43|0
1650969810000|2022-04-26 10:43:30|34292.91|34292.91|34292.91|34292.91|34292.91|34292.91|34292.91|34292.91|0
1650969840000|2022-04-26 10:44:00|34288.6|34288.6|34279.99|34279.99|34288.6|34288.6|34279.99|34279.99|0
1650969850000|2022-04-26 10:44:10|34271.38|34271.38|34271.38|34271.38|34271.38|34271.38|34271.38|34271.38|0
1650969860000|2022-04-26 10:44:20|34275.68|34275.68|34270.35|34270.35|34275.68|34275.68|34270.35|34270.35|0
1650969870000|2022-04-26 10:44:30|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|34268.57|0
1650969880000|2022-04-26 10:44:40|34272.88|34272.88|34268.57|34268.57|34272.88|34272.88|34268.57|34268.57|0
1650969900000|2022-04-26 10:45:00|34270.35|34270.35|34278.96|34278.96|34278.96|34278.96|34270.35|34270.35|0
1650969910000|2022-04-26 10:45:10|34283.27|34283.27|34286.82|34286.82|34286.82|34286.82|34283.27|34283.27|0
1650970040000|2022-04-26 10:47:20|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|34295.44|0
1650970110000|2022-04-26 10:48:30|34308.36|34308.36|34305.83|34305.83|34308.36|34308.36|34304.05|34304.05|0
1650970120000|2022-04-26 10:48:40|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|0
1650970180000|2022-04-26 10:49:40|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|0
1650970190000|2022-04-26 10:49:50|34301.52|34301.52|34292.91|34292.91|34301.52|34301.52|34292.91|34292.91|0
1650970210000|2022-04-26 10:50:10|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|0
1650970220000|2022-04-26 10:50:20|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|0
1650970230000|2022-04-26 10:50:30|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|0
1650970250000|2022-04-26 10:50:50|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|34311.91|0
1650970260000|2022-04-26 10:51:00|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|0
1650970330000|2022-04-26 10:52:10|34315.47|34315.47|34313.69|34313.69|34315.47|34315.47|34313.69|34313.69|0
1650970370000|2022-04-26 10:52:50|34315.47|34315.47|34332.69|34332.69|34332.69|34332.69|34315.47|34315.47|0
1650970410000|2022-04-26 10:53:30|34341.3|34341.3|34337|34337|34345.61|34345.61|34337|34337|0
1650970430000|2022-04-26 10:53:50|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|34345.61|0
1650970440000|2022-04-26 10:54:00|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|34341.3|0
1650970450000|2022-04-26 10:54:10|34337|34337|34337|34337|34337|34337|34337|34337|0
1650970460000|2022-04-26 10:54:20|34341.3|34341.3|34345.61|34345.61|34349.92|34349.92|34341.3|34341.3|0
1650970470000|2022-04-26 10:54:30|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650970490000|2022-04-26 10:54:50|34339.53|34339.53|34335.22|34335.22|34339.53|34339.53|34335.22|34335.22|0
1650970500000|2022-04-26 10:55:00|34326.61|34326.61|34324.83|34324.83|34326.61|34326.61|34324.83|34324.83|0
1650970510000|2022-04-26 10:55:10|34326.61|34326.61|34335.22|34335.22|34335.22|34335.22|34326.61|34326.61|0
1650970550000|2022-04-26 10:55:50|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1650970560000|2022-04-26 10:56:00|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|34339.53|0
1650970580000|2022-04-26 10:56:20|34335.22|34335.22|34324.83|34324.83|34335.22|34335.22|34324.83|34324.83|0
1650970620000|2022-04-26 10:57:00|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|34329.14|0
1650970690000|2022-04-26 10:58:10|34320.52|34320.52|34324.83|34324.83|34324.83|34324.83|34320.52|34320.52|0
1650970700000|2022-04-26 10:58:20|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|34333.44|0
1650970720000|2022-04-26 10:58:40|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|34342.06|0
1650970760000|2022-04-26 10:59:20|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|34340.28|0
1650970770000|2022-04-26 10:59:30|34335.97|34335.97|34327.36|34327.36|34335.97|34335.97|34327.36|34327.36|0
1650970780000|2022-04-26 10:59:40|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|34325.58|0
1650970810000|2022-04-26 11:00:10|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|34312.66|0
1650970850000|2022-04-26 11:00:50|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|34314.44|0
1650970860000|2022-04-26 11:01:00|34316.22|34316.22|34317.99|34317.99|34317.99|34317.99|34316.22|34316.22|0
1650970920000|2022-04-26 11:02:00|34313.69|34313.69|34315.47|34315.47|34315.47|34315.47|34313.69|34313.69|0
1650970930000|2022-04-26 11:02:10|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|34313.69|0
1650970970000|2022-04-26 11:02:50|34311.91|34311.91|34313.69|34313.69|34313.69|34313.69|34311.91|34311.91|0
1650970980000|2022-04-26 11:03:00|34326.61|34326.61|34322.3|34322.3|34326.61|34326.61|34322.3|34322.3|0
1650971020000|2022-04-26 11:03:40|34324.08|34324.08|34319.77|34319.77|34324.08|34324.08|34319.77|34319.77|0
1650971040000|2022-04-26 11:04:00|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|0
1650971090000|2022-04-26 11:04:50|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|0
1650971120000|2022-04-26 11:05:20|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|34330.91|0
1650971130000|2022-04-26 11:05:30|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|34317.99|0
1650971170000|2022-04-26 11:06:10|34313.69|34313.69|34305.08|34305.08|34313.69|34313.69|34305.08|34305.08|0
1650971190000|2022-04-26 11:06:30|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34299.74|34299.74|0
1650971200000|2022-04-26 11:06:40|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|34303.3|0
1650971250000|2022-04-26 11:07:30|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|0
1650971300000|2022-04-26 11:08:20|34279.99|34279.99|34275.68|34275.68|34279.99|34279.99|34275.68|34275.68|0
1650971320000|2022-04-26 11:08:40|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|0
1650971360000|2022-04-26 11:09:20|34279.99|34279.99|34279.99|34279.99|34279.99|34279.99|34279.99|34279.99|0
1650971370000|2022-04-26 11:09:30|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|0
1650971430000|2022-04-26 11:10:30|34288.6|34288.6|34284.29|34284.29|34288.6|34288.6|34284.29|34284.29|0
1650971450000|2022-04-26 11:10:50|34286.07|34286.07|34287.85|34287.85|34287.85|34287.85|34286.07|34286.07|0
1650971480000|2022-04-26 11:11:20|34292.16|34292.16|34287.85|34287.85|34292.16|34292.16|34287.85|34287.85|0
1650971490000|2022-04-26 11:11:30|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|0
1650971510000|2022-04-26 11:11:50|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|0
1650971570000|2022-04-26 11:12:50|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650971600000|2022-04-26 11:13:20|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|0
1650971610000|2022-04-26 11:13:30|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|34292.16|0
1650971710000|2022-04-26 11:15:10|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|0
1650971760000|2022-04-26 11:16:00|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650971800000|2022-04-26 11:16:40|34279.24|34279.24|34274.93|34274.93|34279.24|34279.24|34274.93|34274.93|0
1650971810000|2022-04-26 11:16:50|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|34272.4|0
1650971820000|2022-04-26 11:17:00|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|0
1650971830000|2022-04-26 11:17:10|34272.4|34272.4|34276.71|34276.71|34276.71|34276.71|34272.4|34272.4|0
1650971850000|2022-04-26 11:17:30|34272.4|34272.4|34268.09|34268.09|34272.4|34272.4|34268.09|34268.09|0
1650971910000|2022-04-26 11:18:30|34276.71|34276.71|34272.4|34272.4|34276.71|34276.71|34272.4|34272.4|0
1650971950000|2022-04-26 11:19:10|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|34281.01|0
1650971970000|2022-04-26 11:19:30|34276.71|34276.71|34276.71|34276.71|34276.71|34276.71|34276.71|34276.71|0
1650972020000|2022-04-26 11:20:20|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|34268.09|0
1650972050000|2022-04-26 11:20:50|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|0
1650972070000|2022-04-26 11:21:10|34265.56|34265.56|34263.79|34263.79|34265.56|34265.56|34263.79|34263.79|0
1650972080000|2022-04-26 11:21:20|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|0
1650972140000|2022-04-26 11:22:20|34266.32|34266.32|34274.93|34274.93|34274.93|34274.93|34266.32|34266.32|0
1650972150000|2022-04-26 11:22:30|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|0
1650972180000|2022-04-26 11:23:00|34283.54|34283.54|34285.32|34285.32|34285.32|34285.32|34283.54|34283.54|0
1650972210000|2022-04-26 11:23:30|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|0
1650972230000|2022-04-26 11:23:50|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|0
1650972260000|2022-04-26 11:24:20|34298.24|34298.24|34293.93|34293.93|34298.24|34298.24|34293.93|34293.93|0
1650972340000|2022-04-26 11:25:40|34289.63|34289.63|34293.93|34293.93|34293.93|34293.93|34285.32|34285.32|0
1650972360000|2022-04-26 11:26:00|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|0
1650972390000|2022-04-26 11:26:30|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|0
1650972400000|2022-04-26 11:26:40|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1650972420000|2022-04-26 11:27:00|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650972470000|2022-04-26 11:27:50|34289.63|34289.63|34281.01|34281.01|34289.63|34289.63|34281.01|34281.01|0
1650972480000|2022-04-26 11:28:00|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|34279.24|0
1650972490000|2022-04-26 11:28:10|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|34283.54|0
1650972510000|2022-04-26 11:28:30|34274.93|34274.93|34274.93|34274.93|34283.54|34283.54|34274.93|34274.93|0
1650972540000|2022-04-26 11:29:00|34283.54|34283.54|34285.32|34285.32|34289.63|34289.63|34279.24|34279.24|0
1650972560000|2022-04-26 11:29:20|34281.01|34281.01|34285.32|34285.32|34285.32|34285.32|34281.01|34281.01|0
1650972570000|2022-04-26 11:29:30|34289.63|34289.63|34289.63|34289.63|34298.24|34298.24|34289.63|34289.63|0
1650972590000|2022-04-26 11:29:50|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1650972600000|2022-04-26 11:30:00|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1650972610000|2022-04-26 11:30:10|34312.94|34312.94|34314.71|34314.71|34314.71|34314.71|34312.94|34312.94|0
1650972630000|2022-04-26 11:30:30|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|0
1650972640000|2022-04-26 11:30:40|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|0
1650972710000|2022-04-26 11:31:50|34323.33|34323.33|34314.71|34314.71|34323.33|34323.33|34314.71|34314.71|0
1650972730000|2022-04-26 11:32:10|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|0
1650972740000|2022-04-26 11:32:20|34320.04|34320.04|34328.66|34328.66|34328.66|34328.66|34320.04|34320.04|0
1650972770000|2022-04-26 11:32:50|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|0
1650972780000|2022-04-26 11:33:00|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650972810000|2022-04-26 11:33:30|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650972850000|2022-04-26 11:34:10|34348.69|34348.69|34340.07|34340.07|34348.69|34348.69|34340.07|34340.07|0
1650972880000|2022-04-26 11:34:40|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|0
1650972890000|2022-04-26 11:34:50|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|0
1650972900000|2022-04-26 11:35:00|34337.54|34337.54|34337.54|34337.54|34341.85|34341.85|34337.54|34337.54|0
1650972910000|2022-04-26 11:35:10|34339.32|34339.32|34339.32|34339.32|34339.32|34339.32|34339.32|34339.32|0
1650972930000|2022-04-26 11:35:30|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|0
1650972980000|2022-04-26 11:36:20|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|0
1650973030000|2022-04-26 11:37:10|34350.46|34350.46|34337.54|34337.54|34350.46|34350.46|34337.54|34337.54|0
1650973050000|2022-04-26 11:37:30|34335.77|34335.77|34331.46|34331.46|34335.77|34335.77|34331.46|34331.46|0
1650973060000|2022-04-26 11:37:40|34340.07|34340.07|34344.38|34344.38|34344.38|34344.38|34340.07|34340.07|0
1650973070000|2022-04-26 11:37:50|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650973080000|2022-04-26 11:38:00|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|0
1650973090000|2022-04-26 11:38:10|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650973120000|2022-04-26 11:38:40|34335.77|34335.77|34331.46|34331.46|34335.77|34335.77|34331.46|34331.46|0
1650973140000|2022-04-26 11:39:00|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650973150000|2022-04-26 11:39:10|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|0
1650973160000|2022-04-26 11:39:20|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650973190000|2022-04-26 11:39:50|34344.38|34344.38|34348.69|34348.69|34348.69|34348.69|34344.38|34344.38|0
1650973200000|2022-04-26 11:40:00|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|0
1650973230000|2022-04-26 11:40:30|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|0
1650973240000|2022-04-26 11:40:40|34350.46|34350.46|34359.08|34359.08|34359.08|34359.08|34350.46|34350.46|0
1650973290000|2022-04-26 11:41:30|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34350.46|34350.46|0
1650973320000|2022-04-26 11:42:00|34350.46|34350.46|34346.16|34346.16|34350.46|34350.46|34346.16|34346.16|0
1650973340000|2022-04-26 11:42:20|34350.46|34350.46|34346.16|34346.16|34350.46|34350.46|34346.16|34346.16|0
1650973390000|2022-04-26 11:43:10|34354.77|34354.77|34356.55|34356.55|34356.55|34356.55|34354.77|34354.77|0
1650973410000|2022-04-26 11:43:30|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|0
1650973420000|2022-04-26 11:43:40|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|0
1650973430000|2022-04-26 11:43:50|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650973440000|2022-04-26 11:44:00|34354.77|34354.77|34354.77|34354.77|34363.38|34363.38|34354.77|34354.77|0
1650973450000|2022-04-26 11:44:10|34359.08|34359.08|34359.08|34359.08|34363.38|34363.38|34359.08|34359.08|0
1650973460000|2022-04-26 11:44:20|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|0
1650973480000|2022-04-26 11:44:40|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650973490000|2022-04-26 11:44:50|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650973550000|2022-04-26 11:45:50|34359.08|34359.08|34363.38|34363.38|34363.38|34363.38|34359.08|34359.08|0
1650973570000|2022-04-26 11:46:10|34350.46|34350.46|34359.08|34359.08|34359.08|34359.08|34350.46|34350.46|0
1650973580000|2022-04-26 11:46:20|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|0
1650973590000|2022-04-26 11:46:30|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|0
1650973600000|2022-04-26 11:46:40|34359.08|34359.08|34354.77|34354.77|34359.08|34359.08|34354.77|34354.77|0
1650973610000|2022-04-26 11:46:50|34363.38|34363.38|34359.08|34359.08|34363.38|34363.38|34359.08|34359.08|0
1650973620000|2022-04-26 11:47:00|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|0
1650973640000|2022-04-26 11:47:20|34367.69|34367.69|34367.69|34367.69|34367.69|34367.69|34367.69|34367.69|0
1650973700000|2022-04-26 11:48:20|34371.24|34371.24|34366.94|34366.94|34371.24|34371.24|34366.94|34366.94|0
1650973710000|2022-04-26 11:48:30|34371.24|34371.24|34371.24|34371.24|34371.24|34371.24|34371.24|34371.24|0
1650973730000|2022-04-26 11:48:50|34360.85|34360.85|34356.55|34356.55|34360.85|34360.85|34356.55|34356.55|0
1650973740000|2022-04-26 11:49:00|34352.99|34352.99|34357.3|34357.3|34357.3|34357.3|34352.99|34352.99|0
1650973760000|2022-04-26 11:49:20|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650973780000|2022-04-26 11:49:40|34359.83|34359.83|34359.83|34359.83|34359.83|34359.83|34359.83|34359.83|0
1650973810000|2022-04-26 11:50:10|34363.38|34363.38|34359.08|34359.08|34369.84|34369.84|34359.08|34359.08|0
1650973840000|2022-04-26 11:50:40|34357.3|34357.3|34355.52|34355.52|34357.3|34357.3|34355.52|34355.52|0
1650973880000|2022-04-26 11:51:20|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650973890000|2022-04-26 11:51:30|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|0
1650973910000|2022-04-26 11:51:50|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|0
1650973920000|2022-04-26 11:52:00|34357.3|34357.3|34352.99|34352.99|34357.3|34357.3|34352.99|34352.99|0
1650973940000|2022-04-26 11:52:20|34361.61|34361.61|34357.3|34357.3|34365.91|34365.91|34352.99|34352.99|0
1650973950000|2022-04-26 11:52:30|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34352.99|34352.99|0
1650973960000|2022-04-26 11:52:40|34363.38|34363.38|34359.08|34359.08|34363.38|34363.38|34359.08|34359.08|0
1650973970000|2022-04-26 11:52:50|34354.77|34354.77|34357.3|34357.3|34363.38|34363.38|34354.77|34354.77|0
1650973980000|2022-04-26 11:53:00|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|0
1650973990000|2022-04-26 11:53:10|34348.69|34348.69|34344.38|34344.38|34348.69|34348.69|34344.38|34344.38|0
1650974000000|2022-04-26 11:53:20|34340.07|34340.07|34335.77|34335.77|34340.07|34340.07|34335.77|34335.77|0
1650974010000|2022-04-26 11:53:30|34333.99|34333.99|34332.21|34332.21|34333.99|34333.99|34332.21|34332.21|0
1650974020000|2022-04-26 11:53:40|34333.99|34333.99|34338.3|34338.3|34338.3|34338.3|34333.99|34333.99|0
1650974030000|2022-04-26 11:53:50|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|34329.68|0
1650974060000|2022-04-26 11:54:20|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34329.68|34329.68|0
1650974080000|2022-04-26 11:54:40|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|0
1650974090000|2022-04-26 11:54:50|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|34336.52|0
1650974130000|2022-04-26 11:55:30|34332.21|34332.21|34332.21|34332.21|34336.52|34336.52|34332.21|34332.21|0
1650974170000|2022-04-26 11:56:10|34319.29|34319.29|34314.99|34314.99|34319.29|34319.29|34314.99|34314.99|0
1650974180000|2022-04-26 11:56:20|34327.91|34327.91|34332.21|34332.21|34332.21|34332.21|34327.91|34327.91|0
1650974200000|2022-04-26 11:56:40|34336.52|34336.52|34340.07|34340.07|34340.07|34340.07|34336.52|34336.52|0
1650974220000|2022-04-26 11:57:00|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|0
1650974260000|2022-04-26 11:57:40|34340.07|34340.07|34335.77|34335.77|34340.07|34340.07|34335.77|34335.77|0
1650974280000|2022-04-26 11:58:00|34340.07|34340.07|34335.77|34335.77|34340.07|34340.07|34335.77|34335.77|0
1650974290000|2022-04-26 11:58:10|34331.46|34331.46|34325.38|34325.38|34331.46|34331.46|34325.38|34325.38|0
1650974310000|2022-04-26 11:58:30|34329.68|34329.68|34325.38|34325.38|34329.68|34329.68|34325.38|34325.38|0
1650974340000|2022-04-26 11:59:00|34333.99|34333.99|34341.85|34341.85|34341.85|34341.85|34329.68|34329.68|0
1650974350000|2022-04-26 11:59:10|34346.16|34346.16|34341.85|34341.85|34346.16|34346.16|34341.85|34341.85|0
1650974360000|2022-04-26 11:59:20|34346.16|34346.16|34350.46|34350.46|34350.46|34350.46|34341.85|34341.85|0
1650974370000|2022-04-26 11:59:30|34346.16|34346.16|34354.77|34354.77|34354.77|34354.77|34346.16|34346.16|0
1650974410000|2022-04-26 12:00:10|34363.38|34363.38|34359.08|34359.08|34363.38|34363.38|34359.08|34359.08|0
1650974420000|2022-04-26 12:00:20|34363.38|34363.38|34367.69|34367.69|34367.69|34367.69|34359.08|34359.08|0
1650974430000|2022-04-26 12:00:30|34354.77|34354.77|34350.46|34350.46|34354.77|34354.77|34350.46|34350.46|0
1650974460000|2022-04-26 12:01:00|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|0
1650974490000|2022-04-26 12:01:30|34344.38|34344.38|34340.07|34340.07|34344.38|34344.38|34340.07|34340.07|0
1650974520000|2022-04-26 12:02:00|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|0
1650974570000|2022-04-26 12:02:50|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650974590000|2022-04-26 12:03:10|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|0
1650974600000|2022-04-26 12:03:20|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650974610000|2022-04-26 12:03:30|34352.99|34352.99|34358.32|34358.32|34358.32|34358.32|34348.69|34348.69|0
1650974620000|2022-04-26 12:03:40|34362.63|34362.63|34362.63|34362.63|34362.63|34362.63|34362.63|34362.63|0
1650974640000|2022-04-26 12:04:00|34366.94|34366.94|34350.46|34350.46|34366.94|34366.94|34350.46|34350.46|0
1650974650000|2022-04-26 12:04:10|34354.77|34354.77|34350.46|34350.46|34354.77|34354.77|34350.46|34350.46|0
1650974660000|2022-04-26 12:04:20|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|0
1650974680000|2022-04-26 12:04:40|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|0
1650974690000|2022-04-26 12:04:50|34341.85|34341.85|34350.46|34350.46|34350.46|34350.46|34341.85|34341.85|0
1650974700000|2022-04-26 12:05:00|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|0
1650974710000|2022-04-26 12:05:10|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|0
1650974750000|2022-04-26 12:05:50|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|34341.85|0
1650974760000|2022-04-26 12:06:00|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650974780000|2022-04-26 12:06:20|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34340.07|34340.07|0
1650974810000|2022-04-26 12:06:50|34335.77|34335.77|34340.07|34340.07|34340.07|34340.07|34327.15|34327.15|0
1650974830000|2022-04-26 12:07:10|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|0
1650974850000|2022-04-26 12:07:30|34329.68|34329.68|34327.91|34327.91|34329.68|34329.68|34327.91|34327.91|0
1650974860000|2022-04-26 12:07:40|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|0
1650974900000|2022-04-26 12:08:20|34335.77|34335.77|34341.85|34341.85|34341.85|34341.85|34331.46|34331.46|0
1650974910000|2022-04-26 12:08:30|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|0
1650974920000|2022-04-26 12:08:40|34333.24|34333.24|34327.15|34327.15|34333.24|34333.24|34327.15|34327.15|0
1650974930000|2022-04-26 12:08:50|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|0
1650974950000|2022-04-26 12:09:10|34327.15|34327.15|34322.85|34322.85|34327.15|34327.15|34322.85|34322.85|0
1650974960000|2022-04-26 12:09:20|34324.62|34324.62|34333.24|34333.24|34333.24|34333.24|34324.62|34324.62|0
1650974970000|2022-04-26 12:09:30|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|0
1650974980000|2022-04-26 12:09:40|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|34346.16|0
1650975000000|2022-04-26 12:10:00|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|0
1650975010000|2022-04-26 12:10:10|34352.24|34352.24|34347.93|34347.93|34352.24|34352.24|34347.93|34347.93|0
1650975050000|2022-04-26 12:10:50|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|0
1650975060000|2022-04-26 12:11:00|34354.02|34354.02|34352.24|34352.24|34354.02|34354.02|34352.24|34352.24|0
1650975070000|2022-04-26 12:11:10|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|0
1650975160000|2022-04-26 12:12:40|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|0
1650975180000|2022-04-26 12:13:00|34360.85|34360.85|34356.55|34356.55|34360.85|34360.85|34356.55|34356.55|0
1650975190000|2022-04-26 12:13:10|34352.24|34352.24|34339.32|34339.32|34352.24|34352.24|34339.32|34339.32|0
1650975220000|2022-04-26 12:13:40|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|0
1650975240000|2022-04-26 12:14:00|34330.71|34330.71|34339.32|34339.32|34339.32|34339.32|34330.71|34330.71|0
1650975300000|2022-04-26 12:15:00|34337.54|34337.54|34347.93|34347.93|34347.93|34347.93|34337.54|34337.54|0
1650975310000|2022-04-26 12:15:10|34339.32|34339.32|34341.1|34341.1|34341.1|34341.1|34339.32|34339.32|0
1650975370000|2022-04-26 12:16:10|34345.4|34345.4|34334.26|34334.26|34345.4|34345.4|34328.93|34328.93|0
1650975430000|2022-04-26 12:17:10|34332.49|34332.49|34332.49|34332.49|34332.49|34332.49|34332.49|34332.49|0
1650975450000|2022-04-26 12:17:30|34336.79|34336.79|34336.79|34336.79|34336.79|34336.79|34336.79|34336.79|0
1650975480000|2022-04-26 12:18:00|34332.49|34332.49|34328.93|34328.93|34332.49|34332.49|34328.93|34328.93|0
1650975490000|2022-04-26 12:18:10|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|34333.24|0
1650975510000|2022-04-26 12:18:30|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|34337.54|0
1650975520000|2022-04-26 12:18:40|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|0
1650975530000|2022-04-26 12:18:50|34331.46|34331.46|34327.15|34327.15|34331.46|34331.46|34327.15|34327.15|0
1650975540000|2022-04-26 12:19:00|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|34335.77|0
1650975560000|2022-04-26 12:19:20|34331.46|34331.46|34331.46|34331.46|34331.46|34331.46|34327.15|34327.15|0
1650975570000|2022-04-26 12:19:30|34327.15|34327.15|34327.15|34327.15|34327.15|34327.15|34327.15|34327.15|0
1650975580000|2022-04-26 12:19:40|34328.93|34328.93|34343.63|34343.63|34343.63|34343.63|34328.93|34328.93|0
1650975650000|2022-04-26 12:20:50|34339.32|34339.32|34341.1|34341.1|34341.1|34341.1|34339.32|34339.32|0
1650975660000|2022-04-26 12:21:00|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|34345.4|0
1650975680000|2022-04-26 12:21:20|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|34349.71|0
1650975700000|2022-04-26 12:21:40|34354.02|34354.02|34354.02|34354.02|34354.02|34354.02|34354.02|34354.02|0
1650975710000|2022-04-26 12:21:50|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|34352.24|0
1650975750000|2022-04-26 12:22:30|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|34356.55|0
1650975780000|2022-04-26 12:23:00|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|34347.93|0
1650975800000|2022-04-26 12:23:20|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|34343.63|0
1650975810000|2022-04-26 12:23:30|34341.85|34341.85|34337.54|34337.54|34343.63|34343.63|34337.54|34337.54|0
1650975840000|2022-04-26 12:24:00|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|0
1650975880000|2022-04-26 12:24:40|34354.77|34354.77|34346.16|34346.16|34354.77|34354.77|34346.16|34346.16|0
1650975910000|2022-04-26 12:25:10|34347.93|34347.93|34360.85|34360.85|34360.85|34360.85|34347.93|34347.93|0
1650975940000|2022-04-26 12:25:40|34352.24|34352.24|34347.93|34347.93|34352.24|34352.24|34347.93|34347.93|0
1650975950000|2022-04-26 12:25:50|34346.16|34346.16|34341.85|34341.85|34346.16|34346.16|34341.85|34341.85|0
1650976000000|2022-04-26 12:26:40|34350.46|34350.46|34346.16|34346.16|34350.46|34350.46|34346.16|34346.16|0
1650976010000|2022-04-26 12:26:50|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|0
1650976060000|2022-04-26 12:27:40|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650976070000|2022-04-26 12:27:50|34354.77|34354.77|34356.55|34356.55|34356.55|34356.55|34350.46|34350.46|0
1650976080000|2022-04-26 12:28:00|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|34352.99|0
1650976090000|2022-04-26 12:28:10|34357.3|34357.3|34361.61|34361.61|34361.61|34361.61|34357.3|34357.3|0
1650976120000|2022-04-26 12:28:40|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650976150000|2022-04-26 12:29:10|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650976160000|2022-04-26 12:29:20|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|0
1650976190000|2022-04-26 12:29:50|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|0
1650976200000|2022-04-26 12:30:00|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|0
1650976220000|2022-04-26 12:30:20|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|34348.69|0
1650976230000|2022-04-26 12:30:30|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|0
1650976240000|2022-04-26 12:30:40|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650976250000|2022-04-26 12:30:50|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650976260000|2022-04-26 12:31:00|34351.22|34351.22|34342.6|34342.6|34351.22|34351.22|34342.6|34342.6|0
1650976300000|2022-04-26 12:31:40|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|34346.91|0
1650976310000|2022-04-26 12:31:50|34342.6|34342.6|34342.6|34342.6|34342.6|34342.6|34333.99|34333.99|0
1650976320000|2022-04-26 12:32:00|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|34338.3|0
1650976330000|2022-04-26 12:32:10|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|0
1650976360000|2022-04-26 12:32:40|34342.6|34342.6|34346.16|34346.16|34346.16|34346.16|34342.6|34342.6|0
1650976370000|2022-04-26 12:32:50|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|0
1650976380000|2022-04-26 12:33:00|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|34350.46|0
1650976390000|2022-04-26 12:33:10|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650976400000|2022-04-26 12:33:20|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|34363.38|0
1650976410000|2022-04-26 12:33:30|34354.77|34354.77|34359.08|34359.08|34359.08|34359.08|34354.77|34354.77|0
1650976430000|2022-04-26 12:33:50|34367.69|34367.69|34363.38|34363.38|34367.69|34367.69|34363.38|34363.38|0
1650976440000|2022-04-26 12:34:00|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650976450000|2022-04-26 12:34:10|34357.3|34357.3|34361.61|34361.61|34361.61|34361.61|34357.3|34357.3|0
1650976480000|2022-04-26 12:34:40|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650976490000|2022-04-26 12:34:50|34365.91|34365.91|34364.13|34364.13|34365.91|34365.91|34364.13|34364.13|0
1650976510000|2022-04-26 12:35:10|34362.36|34362.36|34360.58|34360.58|34362.36|34362.36|34360.58|34360.58|0
1650976520000|2022-04-26 12:35:20|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|0
1650976530000|2022-04-26 12:35:30|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650976540000|2022-04-26 12:35:40|34359.83|34359.83|34365.91|34365.91|34365.91|34365.91|34359.83|34359.83|0
1650976570000|2022-04-26 12:36:10|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|0
1650976580000|2022-04-26 12:36:20|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|0
1650976600000|2022-04-26 12:36:40|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|34361.61|0
1650976610000|2022-04-26 12:36:50|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|34365.91|0
1650976630000|2022-04-26 12:37:10|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|34357.3|0
1650976640000|2022-04-26 12:37:20|34361.61|34361.61|34365.91|34365.91|34365.91|34365.91|34361.61|34361.61|0
1650976650000|2022-04-26 12:37:30|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|34364.13|0
1650976660000|2022-04-26 12:37:40|34355.52|34355.52|34346.91|34346.91|34355.52|34355.52|34346.91|34346.91|0
1650976670000|2022-04-26 12:37:50|34345.13|34345.13|34345.13|34345.13|34345.13|34345.13|34345.13|34345.13|0
1650976690000|2022-04-26 12:38:10|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|0
1650976700000|2022-04-26 12:38:20|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|0
1650976720000|2022-04-26 12:38:40|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|34337.27|0
1650976730000|2022-04-26 12:38:50|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|34328.66|0
1650976750000|2022-04-26 12:39:10|34324.35|34324.35|34324.35|34324.35|34324.35|34324.35|34324.35|34324.35|0
1650976760000|2022-04-26 12:39:20|34326.13|34326.13|34330.44|34330.44|34330.44|34330.44|34326.13|34326.13|0
1650976770000|2022-04-26 12:39:30|34334.74|34334.74|34339.05|34339.05|34339.05|34339.05|34334.74|34334.74|0
1650976780000|2022-04-26 12:39:40|34343.35|34343.35|34347.66|34347.66|34347.66|34347.66|34343.35|34343.35|0
1650976790000|2022-04-26 12:39:50|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|0
1650976830000|2022-04-26 12:40:30|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650976860000|2022-04-26 12:41:00|34351.22|34351.22|34359.83|34359.83|34359.83|34359.83|34351.22|34351.22|0
1650976890000|2022-04-26 12:41:30|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|34355.52|0
1650976900000|2022-04-26 12:41:40|34342.6|34342.6|34338.3|34338.3|34342.6|34342.6|34338.3|34338.3|0
1650976910000|2022-04-26 12:41:50|34329.68|34329.68|34316.76|34316.76|34329.68|34329.68|34316.76|34316.76|0
1650976920000|2022-04-26 12:42:00|34325.38|34325.38|34308.15|34308.15|34325.38|34325.38|34308.15|34308.15|0
1650976930000|2022-04-26 12:42:10|34312.46|34312.46|34312.46|34312.46|34312.46|34312.46|34308.15|34308.15|0
1650976940000|2022-04-26 12:42:20|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|34303.84|0
1650976950000|2022-04-26 12:42:30|34297.76|34297.76|34297.76|34297.76|34302.07|34302.07|34297.76|34297.76|0
1650976960000|2022-04-26 12:42:40|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|0
1650976980000|2022-04-26 12:43:00|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|34293.45|0
1650977000000|2022-04-26 12:43:20|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|0
1650977010000|2022-04-26 12:43:30|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|0
1650977040000|2022-04-26 12:44:00|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|0
1650977060000|2022-04-26 12:44:20|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|0
1650977070000|2022-04-26 12:44:30|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|34306.37|0
1650977080000|2022-04-26 12:44:40|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|0
1650977100000|2022-04-26 12:45:00|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650977110000|2022-04-26 12:45:10|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|0
1650977120000|2022-04-26 12:45:20|34291.68|34291.68|34291.68|34291.68|34291.68|34291.68|34291.68|34291.68|0
1650977130000|2022-04-26 12:45:30|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|0
1650977150000|2022-04-26 12:45:50|34285.59|34285.59|34276.98|34276.98|34285.59|34285.59|34276.98|34276.98|0
1650977170000|2022-04-26 12:46:10|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|34275.2|0
1650977220000|2022-04-26 12:47:00|34279.51|34279.51|34285.59|34285.59|34285.59|34285.59|34279.51|34279.51|0
1650977240000|2022-04-26 12:47:20|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|34289.9|0
1650977270000|2022-04-26 12:47:50|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|34297.76|0
1650977340000|2022-04-26 12:49:00|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|34302.07|0
1650977390000|2022-04-26 12:49:50|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|0
1650977420000|2022-04-26 12:50:20|34314.99|34314.99|34314.99|34314.99|34314.99|34314.99|34314.99|34314.99|0
1650977470000|2022-04-26 12:51:10|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|0
1650977490000|2022-04-26 12:51:30|34308.9|34308.9|34301.04|34301.04|34308.9|34308.9|34301.04|34301.04|0
1650977500000|2022-04-26 12:51:40|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|0
1650977560000|2022-04-26 12:52:40|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|0
1650977580000|2022-04-26 12:53:00|34294.96|34294.96|34290.65|34290.65|34294.96|34294.96|34290.65|34290.65|0
1650977600000|2022-04-26 12:53:20|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|0
1650977610000|2022-04-26 12:53:30|34283.82|34283.82|34288.12|34288.12|34288.12|34288.12|34283.82|34283.82|0
1650977630000|2022-04-26 12:53:50|34289.9|34289.9|34285.59|34285.59|34289.9|34289.9|34285.59|34285.59|0
1650977680000|2022-04-26 12:54:40|34289.9|34289.9|34294.21|34294.21|34294.21|34294.21|34289.9|34289.9|0
1650977720000|2022-04-26 12:55:20|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|0
1650977730000|2022-04-26 12:55:30|34307.13|34307.13|34307.13|34307.13|34307.13|34307.13|34307.13|34307.13|0
1650977750000|2022-04-26 12:55:50|34313.21|34313.21|34317.52|34317.52|34317.52|34317.52|34313.21|34313.21|0
1650977760000|2022-04-26 12:56:00|34313.21|34313.21|34311.43|34311.43|34313.21|34313.21|34311.43|34311.43|0
1650977800000|2022-04-26 12:56:40|34307.13|34307.13|34307.13|34307.13|34311.43|34311.43|34307.13|34307.13|0
1650977860000|2022-04-26 12:57:40|34311.43|34311.43|34321.82|34321.82|34321.82|34321.82|34311.43|34311.43|0
1650977910000|2022-04-26 12:58:30|34330.44|34330.44|34334.74|34334.74|34334.74|34334.74|34330.44|34330.44|0
1650977930000|2022-04-26 12:58:50|34339.05|34339.05|34339.05|34339.05|34339.05|34339.05|34339.05|34339.05|0
1650977940000|2022-04-26 12:59:00|34337.27|34337.27|34339.05|34339.05|34339.05|34339.05|34337.27|34337.27|0
1650977980000|2022-04-26 12:59:40|34335.49|34335.49|34333.72|34333.72|34335.49|34335.49|34333.72|34333.72|0
1650977990000|2022-04-26 12:59:50|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|34335.49|0
1650978000000|2022-04-26 13:00:00|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|34339.8|0
1650978010000|2022-04-26 13:00:10|34341.58|34341.58|34343.35|34343.35|34343.35|34343.35|34341.58|34341.58|0
1650978020000|2022-04-26 13:00:20|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|34341.58|0
1650978030000|2022-04-26 13:00:30|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|34345.88|0
1650978050000|2022-04-26 13:00:50|34341.58|34341.58|34350.19|34350.19|34350.19|34350.19|34341.58|34341.58|0
1650978100000|2022-04-26 13:01:40|34341.58|34341.58|34337.27|34337.27|34341.58|34341.58|34337.27|34337.27|0
1650978110000|2022-04-26 13:01:50|34335.49|34335.49|34326.88|34326.88|34335.49|34335.49|34326.88|34326.88|0
1650978120000|2022-04-26 13:02:00|34322.57|34322.57|34309.65|34309.65|34328.66|34328.66|34309.65|34309.65|0
1650978130000|2022-04-26 13:02:10|34305.35|34305.35|34306.1|34306.1|34309.65|34309.65|34305.35|34305.35|0
1650978150000|2022-04-26 13:02:30|34310.41|34310.41|34312.18|34312.18|34312.18|34312.18|34310.41|34310.41|0
1650978170000|2022-04-26 13:02:50|34315.74|34315.74|34315.74|34315.74|34320.04|34320.04|34315.74|34315.74|0
1650978180000|2022-04-26 13:03:00|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|0
1650978190000|2022-04-26 13:03:10|34315.74|34315.74|34315.74|34315.74|34315.74|34315.74|34315.74|34315.74|0
1650978200000|2022-04-26 13:03:20|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|0
1650978220000|2022-04-26 13:03:40|34312.18|34312.18|34301.79|34301.79|34312.18|34312.18|34301.79|34301.79|0
1650978230000|2022-04-26 13:03:50|34293.18|34293.18|34299.26|34299.26|34299.26|34299.26|34293.18|34293.18|0
1650978240000|2022-04-26 13:04:00|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|0
1650978270000|2022-04-26 13:04:30|34307.88|34307.88|34294.96|34294.96|34307.88|34307.88|34294.96|34294.96|0
1650978300000|2022-04-26 13:05:00|34290.65|34290.65|34294.96|34294.96|34294.96|34294.96|34290.65|34290.65|0
1650978330000|2022-04-26 13:05:30|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|0
1650978360000|2022-04-26 13:06:00|34282.04|34282.04|34282.04|34282.04|34282.04|34282.04|34282.04|34282.04|0
1650978370000|2022-04-26 13:06:10|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|0
1650978390000|2022-04-26 13:06:30|34271.65|34271.65|34252.65|34252.65|34271.65|34271.65|34252.65|34252.65|0
1650978420000|2022-04-26 13:07:00|34254.42|34254.42|34258.73|34258.73|34258.73|34258.73|34254.42|34254.42|0
1650978430000|2022-04-26 13:07:10|34254.42|34254.42|34250.12|34250.12|34254.42|34254.42|34250.12|34250.12|0
1650978440000|2022-04-26 13:07:20|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|0
1650978450000|2022-04-26 13:07:30|34263.04|34263.04|34254.42|34254.42|34263.04|34263.04|34254.42|34254.42|0
1650978460000|2022-04-26 13:07:40|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|0
1650978470000|2022-04-26 13:07:50|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|34254.42|0
1650978510000|2022-04-26 13:08:30|34250.12|34250.12|34250.12|34250.12|34250.12|34250.12|34250.12|34250.12|0
1650978520000|2022-04-26 13:08:40|34258.73|34258.73|34250.12|34250.12|34258.73|34258.73|34250.12|34250.12|0
1650978530000|2022-04-26 13:08:50|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|34251.89|0
1650978560000|2022-04-26 13:09:20|34256.2|34256.2|34260.51|34260.51|34260.51|34260.51|34256.2|34256.2|0
1650978570000|2022-04-26 13:09:30|34264.81|34264.81|34256.95|34256.95|34264.81|34264.81|34256.95|34256.95|0
1650978580000|2022-04-26 13:09:40|34252.65|34252.65|34252.65|34252.65|34252.65|34252.65|34252.65|34252.65|0
1650978590000|2022-04-26 13:09:50|34249.09|34249.09|34248.34|34248.34|34252.65|34252.65|34248.34|34248.34|0
1650978600000|2022-04-26 13:10:00|34246.56|34246.56|34244.78|34244.78|34246.56|34246.56|34244.78|34244.78|0
1650978610000|2022-04-26 13:10:10|34240.48|34240.48|34244.78|34244.78|34244.78|34244.78|34240.48|34240.48|0
1650978630000|2022-04-26 13:10:30|34236.17|34236.17|34227.56|34227.56|34236.17|34236.17|34227.56|34227.56|0
1650978650000|2022-04-26 13:10:50|34225.78|34225.78|34222.23|34222.23|34225.78|34225.78|34222.23|34222.23|0
1650978660000|2022-04-26 13:11:00|34217.92|34217.92|34219.7|34219.7|34221.47|34221.47|34217.92|34217.92|0
1650978690000|2022-04-26 13:11:30|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|0
1650978720000|2022-04-26 13:12:00|34219.7|34219.7|34219.7|34219.7|34219.7|34219.7|34219.7|34219.7|0
1650978740000|2022-04-26 13:12:20|34217.92|34217.92|34228.31|34228.31|34228.31|34228.31|34213.61|34213.61|0
1650978750000|2022-04-26 13:12:30|34224|34224|34226.53|34226.53|34226.53|34226.53|34217.92|34217.92|0
1650978780000|2022-04-26 13:13:00|34230.84|34230.84|34234.39|34234.39|34234.39|34234.39|34230.84|34230.84|0
1650978810000|2022-04-26 13:13:30|34230.09|34230.09|34230.09|34230.09|34230.09|34230.09|34230.09|34230.09|0
1650978830000|2022-04-26 13:13:50|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34217.17|34217.17|0
1650978840000|2022-04-26 13:14:00|34230.09|34230.09|34221.47|34221.47|34230.09|34230.09|34221.47|34221.47|0
1650978850000|2022-04-26 13:14:10|34217.17|34217.17|34212.86|34212.86|34217.17|34217.17|34212.86|34212.86|0
1650978860000|2022-04-26 13:14:20|34217.17|34217.17|34212.86|34212.86|34217.17|34217.17|34212.86|34212.86|0
1650978870000|2022-04-26 13:14:30|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|0
1650978900000|2022-04-26 13:15:00|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|0
1650978930000|2022-04-26 13:15:30|34210.33|34210.33|34223.25|34223.25|34223.25|34223.25|34210.33|34210.33|0
1650978940000|2022-04-26 13:15:40|34227.56|34227.56|34218.95|34218.95|34227.56|34227.56|34218.95|34218.95|0
1650978950000|2022-04-26 13:15:50|34220.72|34220.72|34229.34|34229.34|34229.34|34229.34|34220.72|34220.72|0
1650978970000|2022-04-26 13:16:10|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|0
1650979010000|2022-04-26 13:16:50|34229.34|34229.34|34229.34|34229.34|34231.11|34231.11|34229.34|34229.34|0
1650979020000|2022-04-26 13:17:00|34225.03|34225.03|34223.25|34223.25|34225.03|34225.03|34223.25|34223.25|0
1650979030000|2022-04-26 13:17:10|34225.03|34225.03|34225.03|34225.03|34225.03|34225.03|34225.03|34225.03|0
1650979100000|2022-04-26 13:18:20|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|0
1650979120000|2022-04-26 13:18:40|34233.64|34233.64|34225.03|34225.03|34233.64|34233.64|34225.03|34225.03|0
1650979150000|2022-04-26 13:19:10|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|0
1650979160000|2022-04-26 13:19:20|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|0
1650979210000|2022-04-26 13:20:10|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|0
1650979220000|2022-04-26 13:20:20|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|0
1650979240000|2022-04-26 13:20:40|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|34223.25|0
1650979250000|2022-04-26 13:20:50|34218.95|34218.95|34210.33|34210.33|34218.95|34218.95|34210.33|34210.33|0
1650979260000|2022-04-26 13:21:00|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|0
1650979300000|2022-04-26 13:21:40|34210.33|34210.33|34214.64|34214.64|34214.64|34214.64|34210.33|34210.33|0
1650979310000|2022-04-26 13:21:50|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|0
1650979340000|2022-04-26 13:22:20|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|0
1650979350000|2022-04-26 13:22:30|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|0
1650979360000|2022-04-26 13:22:40|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|0
1650979370000|2022-04-26 13:22:50|34199.94|34199.94|34193.86|34193.86|34199.94|34199.94|34193.86|34193.86|0
1650979390000|2022-04-26 13:23:10|34187.78|34187.78|34179.16|34179.16|34187.78|34187.78|34177.39|34177.39|0
1650979400000|2022-04-26 13:23:20|34180.94|34180.94|34189.55|34189.55|34189.55|34189.55|34180.94|34180.94|0
1650979410000|2022-04-26 13:23:30|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|0
1650979420000|2022-04-26 13:23:40|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|0
1650979430000|2022-04-26 13:23:50|34187.78|34187.78|34187.78|34187.78|34187.78|34187.78|34187.78|34187.78|0
1650979440000|2022-04-26 13:24:00|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|0
1650979460000|2022-04-26 13:24:20|34185.25|34185.25|34187.78|34187.78|34187.78|34187.78|34183.47|34183.47|0
1650979500000|2022-04-26 13:25:00|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|0
1650979520000|2022-04-26 13:25:20|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|34179.16|0
1650979530000|2022-04-26 13:25:30|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|34183.47|0
1650979580000|2022-04-26 13:26:20|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|0
1650979590000|2022-04-26 13:26:30|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|34180.94|0
1650979610000|2022-04-26 13:26:50|34189.55|34189.55|34189.55|34189.55|34191.33|34191.33|34189.55|34189.55|0
1650979620000|2022-04-26 13:27:00|34198.17|34198.17|34193.86|34193.86|34198.17|34198.17|34193.86|34193.86|0
1650979660000|2022-04-26 13:27:40|34189.55|34189.55|34185.25|34185.25|34189.55|34189.55|34183.47|34183.47|0
1650979680000|2022-04-26 13:28:00|34193.86|34193.86|34193.86|34193.86|34193.86|34193.86|34193.86|34193.86|0
1650979690000|2022-04-26 13:28:10|34198.17|34198.17|34198.17|34198.17|34198.17|34198.17|34198.17|34198.17|0
1650979700000|2022-04-26 13:28:20|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|34185.25|0
1650979710000|2022-04-26 13:28:30|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|34189.55|0
1650979730000|2022-04-26 13:28:50|34191.33|34191.33|34189.55|34189.55|34191.33|34191.33|34189.55|34189.55|0
1650979740000|2022-04-26 13:29:00|34193.86|34193.86|34191.33|34191.33|34202.47|34202.47|34189.55|34189.55|0
1650979760000|2022-04-26 13:29:20|34199.94|34199.94|34191.33|34191.33|34199.94|34199.94|34191.33|34191.33|0
1650979770000|2022-04-26 13:29:30|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|34199.94|0
1650979790000|2022-04-26 13:29:50|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|0
1650979800000|2022-04-26 13:30:00|34208.56|34208.56|34201.72|34201.72|34209.58|34209.58|34189.55|34189.55|0
1650979810000|2022-04-26 13:30:10|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|0
1650979820000|2022-04-26 13:30:20|34195.64|34195.64|34231.87|34231.87|34231.87|34231.87|34195.64|34195.64|0
1650979830000|2022-04-26 13:30:30|34218.95|34218.95|34195.64|34195.64|34218.95|34218.95|34195.64|34195.64|0
1650979840000|2022-04-26 13:30:40|34191.33|34191.33|34195.64|34195.64|34195.64|34195.64|34187.02|34187.02|0
1650979850000|2022-04-26 13:30:50|34185.25|34185.25|34180.94|34180.94|34185.25|34185.25|34176.63|34176.63|0
1650979860000|2022-04-26 13:31:00|34185.25|34185.25|34180.94|34180.94|34187.02|34187.02|34176.63|34176.63|0
1650979870000|2022-04-26 13:31:10|34185.25|34185.25|34199.94|34199.94|34199.94|34199.94|34185.25|34185.25|0
1650979880000|2022-04-26 13:31:20|34195.64|34195.64|34193.86|34193.86|34195.64|34195.64|34193.86|34193.86|0
1650979890000|2022-04-26 13:31:30|34185.25|34185.25|34209.31|34209.31|34209.31|34209.31|34183.47|34183.47|0
1650979900000|2022-04-26 13:31:40|34205|34205|34211.08|34211.08|34211.08|34211.08|34202.47|34202.47|0
1650979910000|2022-04-26 13:31:50|34202.47|34202.47|34192.08|34192.08|34202.47|34202.47|34192.08|34192.08|0
1650979920000|2022-04-26 13:32:00|34196.39|34196.39|34215.39|34215.39|34215.39|34215.39|34196.39|34196.39|0
1650979930000|2022-04-26 13:32:10|34211.08|34211.08|34221.47|34221.47|34225.78|34225.78|34211.08|34211.08|0
1650979940000|2022-04-26 13:32:20|34217.17|34217.17|34217.17|34217.17|34218.95|34218.95|34217.17|34217.17|0
1650979950000|2022-04-26 13:32:30|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|0
1650979960000|2022-04-26 13:32:40|34225.78|34225.78|34221.47|34221.47|34225.78|34225.78|34221.47|34221.47|0
1650979970000|2022-04-26 13:32:50|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|34217.17|0
1650979980000|2022-04-26 13:33:00|34225.78|34225.78|34234.39|34234.39|34234.39|34234.39|34221.47|34221.47|0
1650979990000|2022-04-26 13:33:10|34239.73|34239.73|34237.95|34237.95|34239.73|34239.73|34237.95|34237.95|0
1650980000000|2022-04-26 13:33:20|34225.03|34225.03|34232.89|34232.89|34232.89|34232.89|34225.03|34225.03|0
1650980010000|2022-04-26 13:33:30|34241.5|34241.5|34237.2|34237.2|34241.5|34241.5|34237.2|34237.2|0
1650980020000|2022-04-26 13:33:40|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|34245.81|0
1650980030000|2022-04-26 13:33:50|34247.59|34247.59|34263.04|34263.04|34263.04|34263.04|34247.59|34247.59|0
1650980040000|2022-04-26 13:34:00|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|34258.73|0
1650980050000|2022-04-26 13:34:10|34263.04|34263.04|34259.48|34259.48|34263.04|34263.04|34259.48|34259.48|0
1650980060000|2022-04-26 13:34:20|34250.87|34250.87|34242.26|34242.26|34250.87|34250.87|34242.26|34242.26|0
1650980090000|2022-04-26 13:34:50|34237.95|34237.95|34223.25|34223.25|34237.95|34237.95|34223.25|34223.25|0
1650980100000|2022-04-26 13:35:00|34227.56|34227.56|34244.03|34244.03|34244.03|34244.03|34227.56|34227.56|0
1650980110000|2022-04-26 13:35:10|34245.81|34245.81|34250.12|34250.12|34258.73|34258.73|34245.81|34245.81|0
1650980130000|2022-04-26 13:35:30|34254.42|34254.42|34246.56|34246.56|34254.42|34254.42|34246.56|34246.56|0
1650980140000|2022-04-26 13:35:40|34248.34|34248.34|34248.34|34248.34|34248.34|34248.34|34248.34|34248.34|0
1650980150000|2022-04-26 13:35:50|34246.56|34246.56|34250.87|34250.87|34255.17|34255.17|34246.56|34246.56|0
1650980160000|2022-04-26 13:36:00|34246.56|34246.56|34246.56|34246.56|34250.87|34250.87|34242.26|34242.26|0
1650980180000|2022-04-26 13:36:20|34250.87|34250.87|34267.34|34267.34|34267.34|34267.34|34250.87|34250.87|0
1650980200000|2022-04-26 13:36:40|34280.26|34280.26|34265.56|34265.56|34280.26|34280.26|34265.56|34265.56|0
1650980210000|2022-04-26 13:36:50|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|34267.34|0
1650980220000|2022-04-26 13:37:00|34263.04|34263.04|34255.17|34255.17|34263.04|34263.04|34255.17|34255.17|0
1650980230000|2022-04-26 13:37:10|34250.87|34250.87|34250.87|34250.87|34255.17|34255.17|34250.87|34250.87|0
1650980240000|2022-04-26 13:37:20|34246.56|34246.56|34255.17|34255.17|34255.17|34255.17|34246.56|34246.56|0
1650980250000|2022-04-26 13:37:30|34263.79|34263.79|34268.09|34268.09|34268.09|34268.09|34263.79|34263.79|0
1650980260000|2022-04-26 13:37:40|34263.79|34263.79|34271.65|34271.65|34275.96|34275.96|34263.79|34263.79|0
1650980290000|2022-04-26 13:38:10|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|34273.43|0
1650980300000|2022-04-26 13:38:20|34275.2|34275.2|34299.26|34299.26|34299.26|34299.26|34273.43|34273.43|0
1650980310000|2022-04-26 13:38:30|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|34301.04|0
1650980320000|2022-04-26 13:38:40|34296.74|34296.74|34286.35|34286.35|34301.04|34301.04|34286.35|34286.35|0
1650980330000|2022-04-26 13:38:50|34284.57|34284.57|34280.26|34280.26|34284.57|34284.57|34280.26|34280.26|0
1650980340000|2022-04-26 13:39:00|34271.65|34271.65|34271.65|34271.65|34271.65|34271.65|34271.65|34271.65|0
1650980350000|2022-04-26 13:39:10|34280.26|34280.26|34299.26|34299.26|34299.26|34299.26|34280.26|34280.26|0
1650980360000|2022-04-26 13:39:20|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|0
1650980380000|2022-04-26 13:39:40|34306.1|34306.1|34314.71|34314.71|34314.71|34314.71|34306.1|34306.1|0
1650980390000|2022-04-26 13:39:50|34319.02|34319.02|34325.1|34325.1|34325.1|34325.1|34319.02|34319.02|0
1650980400000|2022-04-26 13:40:00|34338.02|34338.02|34329.41|34329.41|34338.02|34338.02|34329.41|34329.41|0
1650980410000|2022-04-26 13:40:10|34320.8|34320.8|34312.18|34312.18|34320.8|34320.8|34312.18|34312.18|0
1650980420000|2022-04-26 13:40:20|34310.41|34310.41|34306.1|34306.1|34310.41|34310.41|34300.02|34300.02|0
1650980430000|2022-04-26 13:40:30|34310.41|34310.41|34327.63|34327.63|34327.63|34327.63|34310.41|34310.41|0
1650980440000|2022-04-26 13:40:40|34325.86|34325.86|34315.47|34315.47|34325.86|34325.86|34315.47|34315.47|0
1650980450000|2022-04-26 13:40:50|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|0
1650980460000|2022-04-26 13:41:00|34315.47|34315.47|34311.16|34311.16|34332.69|34332.69|34311.16|34311.16|0
1650980470000|2022-04-26 13:41:10|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|0
1650980490000|2022-04-26 13:41:30|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|0
1650980500000|2022-04-26 13:41:40|34298.99|34298.99|34289.63|34289.63|34302.55|34302.55|34289.63|34289.63|0
1650980510000|2022-04-26 13:41:50|34293.93|34293.93|34287.85|34287.85|34293.93|34293.93|34283.54|34283.54|0
1650980520000|2022-04-26 13:42:00|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|0
1650980530000|2022-04-26 13:42:10|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|0
1650980540000|2022-04-26 13:42:20|34268.09|34268.09|34262.01|34262.01|34268.09|34268.09|34257.7|34257.7|0
1650980550000|2022-04-26 13:42:30|34266.32|34266.32|34270.62|34270.62|34270.62|34270.62|34266.32|34266.32|0
1650980560000|2022-04-26 13:42:40|34272.4|34272.4|34295.71|34295.71|34295.71|34295.71|34270.62|34270.62|0
1650980570000|2022-04-26 13:42:50|34300.02|34300.02|34300.02|34300.02|34300.02|34300.02|34291.4|34291.4|0
1650980600000|2022-04-26 13:43:20|34287.1|34287.1|34291.4|34291.4|34291.4|34291.4|34287.1|34287.1|0
1650980620000|2022-04-26 13:43:40|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|0
1650980640000|2022-04-26 13:44:00|34285.32|34285.32|34285.32|34285.32|34285.32|34285.32|34285.32|34285.32|0
1650980650000|2022-04-26 13:44:10|34289.63|34289.63|34289.63|34289.63|34293.93|34293.93|34289.63|34289.63|0
1650980660000|2022-04-26 13:44:20|34298.24|34298.24|34293.93|34293.93|34298.24|34298.24|34289.63|34289.63|0
1650980690000|2022-04-26 13:44:50|34298.24|34298.24|34302.55|34302.55|34302.55|34302.55|34298.24|34298.24|0
1650980700000|2022-04-26 13:45:00|34298.24|34298.24|34308.63|34308.63|34312.94|34312.94|34298.24|34298.24|0
1650980710000|2022-04-26 13:45:10|34312.94|34312.94|34317.24|34317.24|34317.24|34317.24|34312.94|34312.94|0
1650980740000|2022-04-26 13:45:40|34325.86|34325.86|34321.55|34321.55|34325.86|34325.86|34317.24|34317.24|0
1650980750000|2022-04-26 13:45:50|34325.86|34325.86|34317.24|34317.24|34325.86|34325.86|34317.24|34317.24|0
1650980760000|2022-04-26 13:46:00|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|0
1650980770000|2022-04-26 13:46:10|34320.8|34320.8|34338.02|34338.02|34338.02|34338.02|34320.8|34320.8|0
1650980780000|2022-04-26 13:46:20|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|0
1650980800000|2022-04-26 13:46:40|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|0
1650980840000|2022-04-26 13:47:20|34329.41|34329.41|34329.41|34329.41|34329.41|34329.41|34329.41|34329.41|0
1650980870000|2022-04-26 13:47:50|34338.02|34338.02|34333.72|34333.72|34338.02|34338.02|34329.41|34329.41|0
1650980880000|2022-04-26 13:48:00|34335.49|34335.49|34346.64|34346.64|34348.41|34348.41|34333.72|34333.72|0
1650980890000|2022-04-26 13:48:10|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|0
1650980900000|2022-04-26 13:48:20|34355.25|34355.25|34363.86|34363.86|34363.86|34363.86|34355.25|34355.25|0
1650980910000|2022-04-26 13:48:30|34355.25|34355.25|34346.64|34346.64|34355.25|34355.25|34346.64|34346.64|0
1650980920000|2022-04-26 13:48:40|34350.94|34350.94|34357.78|34357.78|34359.56|34359.56|34350.94|34350.94|0
1650980930000|2022-04-26 13:48:50|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|0
1650980940000|2022-04-26 13:49:00|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|34357.78|0
1650980950000|2022-04-26 13:49:10|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|34349.17|0
1650980960000|2022-04-26 13:49:20|34357.78|34357.78|34349.17|34349.17|34357.78|34357.78|34344.86|34344.86|0
1650980990000|2022-04-26 13:49:50|34340.55|34340.55|34337|34337|34340.55|34340.55|34337|34337|0
1650981000000|2022-04-26 13:50:00|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|34328.38|0
1650981010000|2022-04-26 13:50:10|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|0
1650981020000|2022-04-26 13:50:20|34306.85|34306.85|34306.85|34306.85|34311.16|34311.16|34306.85|34306.85|0
1650981030000|2022-04-26 13:50:30|34302.55|34302.55|34287.85|34287.85|34302.55|34302.55|34287.85|34287.85|0
1650981040000|2022-04-26 13:50:40|34292.16|34292.16|34296.46|34296.46|34296.46|34296.46|34292.16|34292.16|0
1650981050000|2022-04-26 13:50:50|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|0
1650981070000|2022-04-26 13:51:10|34302.55|34302.55|34311.16|34311.16|34311.16|34311.16|34302.55|34302.55|0
1650981080000|2022-04-26 13:51:20|34321.55|34321.55|34325.86|34325.86|34325.86|34325.86|34321.55|34321.55|0
1650981090000|2022-04-26 13:51:30|34338.78|34338.78|34340.55|34340.55|34340.55|34340.55|34338.78|34338.78|0
1650981100000|2022-04-26 13:51:40|34344.86|34344.86|34344.86|34344.86|34344.86|34344.86|34344.86|34344.86|0
1650981110000|2022-04-26 13:51:50|34349.17|34349.17|34365.64|34365.64|34365.64|34365.64|34349.17|34349.17|0
1650981120000|2022-04-26 13:52:00|34367.42|34367.42|34386.42|34386.42|34386.42|34386.42|34367.42|34367.42|0
1650981130000|2022-04-26 13:52:10|34384.64|34384.64|34382.86|34382.86|34384.64|34384.64|34382.86|34382.86|0
1650981140000|2022-04-26 13:52:20|34374.25|34374.25|34361.33|34361.33|34374.25|34374.25|34361.33|34361.33|0
1650981150000|2022-04-26 13:52:30|34369.95|34369.95|34368.17|34368.17|34369.95|34369.95|34368.17|34368.17|0
1650981180000|2022-04-26 13:53:00|34363.86|34363.86|34346.64|34346.64|34363.86|34363.86|34346.64|34346.64|0
1650981190000|2022-04-26 13:53:10|34350.94|34350.94|34355.25|34355.25|34355.25|34355.25|34350.94|34350.94|0
1650981200000|2022-04-26 13:53:20|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|0
1650981210000|2022-04-26 13:53:30|34349.17|34349.17|34344.86|34344.86|34349.17|34349.17|34344.86|34344.86|0
1650981230000|2022-04-26 13:53:50|34343.08|34343.08|34317.24|34317.24|34343.08|34343.08|34317.24|34317.24|0
1650981250000|2022-04-26 13:54:10|34325.86|34325.86|34321.55|34321.55|34325.86|34325.86|34321.55|34321.55|0
1650981260000|2022-04-26 13:54:20|34317.24|34317.24|34330.16|34330.16|34330.16|34330.16|34312.94|34312.94|0
1650981280000|2022-04-26 13:54:40|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|0
1650981290000|2022-04-26 13:54:50|34324.08|34324.08|34325.86|34325.86|34325.86|34325.86|34324.08|34324.08|0
1650981300000|2022-04-26 13:55:00|34338.78|34338.78|34337|34337|34338.78|34338.78|34337|34337|0
1650981330000|2022-04-26 13:55:30|34341.3|34341.3|34328.38|34328.38|34341.3|34341.3|34328.38|34328.38|0
1650981340000|2022-04-26 13:55:40|34324.08|34324.08|34315.47|34315.47|34324.08|34324.08|34315.47|34315.47|0
1650981350000|2022-04-26 13:55:50|34319.77|34319.77|34305.08|34305.08|34319.77|34319.77|34305.08|34305.08|0
1650981370000|2022-04-26 13:56:10|34309.38|34309.38|34309.38|34309.38|34313.69|34313.69|34309.38|34309.38|0
1650981380000|2022-04-26 13:56:20|34300.77|34300.77|34296.46|34296.46|34300.77|34300.77|34296.46|34296.46|0
1650981400000|2022-04-26 13:56:40|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|0
1650981420000|2022-04-26 13:57:00|34307.88|34307.88|34307.88|34307.88|34307.88|34307.88|34307.88|34307.88|0
1650981430000|2022-04-26 13:57:10|34325.1|34325.1|34334.74|34334.74|34336.52|34336.52|34325.1|34325.1|0
1650981440000|2022-04-26 13:57:20|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|0
1650981450000|2022-04-26 13:57:30|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|0
1650981470000|2022-04-26 13:57:50|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|0
1650981490000|2022-04-26 13:58:10|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|34310.41|34310.41|0
1650981500000|2022-04-26 13:58:20|34320.8|34320.8|34320.8|34320.8|34320.8|34320.8|34320.8|34320.8|0
1650981520000|2022-04-26 13:58:40|34329.41|34329.41|34335.49|34335.49|34335.49|34335.49|34329.41|34329.41|0
1650981540000|2022-04-26 13:59:00|34344.11|34344.11|34339.8|34339.8|34344.11|34344.11|34339.8|34339.8|0
1650981550000|2022-04-26 13:59:10|34344.11|34344.11|34352.72|34352.72|34352.72|34352.72|34344.11|34344.11|0
1650981560000|2022-04-26 13:59:20|34348.41|34348.41|34352.72|34352.72|34352.72|34352.72|34348.41|34348.41|0
1650981580000|2022-04-26 13:59:40|34354.5|34354.5|34354.5|34354.5|34354.5|34354.5|34354.5|34354.5|0
1650981600000|2022-04-26 14:00:00|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|34358.8|0
1650981610000|2022-04-26 14:00:10|34363.11|34363.11|34363.11|34363.11|34363.11|34363.11|34363.11|34363.11|0
1650981620000|2022-04-26 14:00:20|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|34376.03|0
1650981630000|2022-04-26 14:00:30|34371.72|34371.72|34371.72|34371.72|34371.72|34371.72|34371.72|34371.72|0
1650981640000|2022-04-26 14:00:40|34378.83|34378.83|34380.61|34380.61|34380.61|34380.61|34378.83|34378.83|0
1650981660000|2022-04-26 14:01:00|34384.92|34384.92|34389.22|34389.22|34389.22|34389.22|34384.92|34384.92|0
1650981670000|2022-04-26 14:01:10|34393.53|34393.53|34389.22|34389.22|34393.53|34393.53|34389.22|34389.22|0
1650981680000|2022-04-26 14:01:20|34384.92|34384.92|34384.92|34384.92|34384.92|34384.92|34384.92|34384.92|0
1650981690000|2022-04-26 14:01:30|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|34380.61|0
1650981700000|2022-04-26 14:01:40|34376.3|34376.3|34391|34391|34391|34391|34376.3|34376.3|0
1650981720000|2022-04-26 14:02:00|34403.92|34403.92|34398.86|34398.86|34412.53|34412.53|34398.86|34398.86|0
1650981730000|2022-04-26 14:02:10|34403.17|34403.17|34403.17|34403.17|34403.17|34403.17|34403.17|34403.17|0
1650981740000|2022-04-26 14:02:20|34401.39|34401.39|34410|34410|34410|34410|34401.39|34401.39|0
1650981750000|2022-04-26 14:02:30|34417.11|34417.11|34430.03|34430.03|34430.03|34430.03|34417.11|34417.11|0
1650981770000|2022-04-26 14:02:50|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1650981790000|2022-04-26 14:03:10|34444.73|34444.73|34444.73|34444.73|34453.34|34453.34|34444.73|34444.73|0
1650981800000|2022-04-26 14:03:20|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|0
1650981810000|2022-04-26 14:03:30|34438.64|34438.64|34420.39|34420.39|34438.64|34438.64|34420.39|34420.39|0
1650981820000|2022-04-26 14:03:40|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|0
1650981830000|2022-04-26 14:03:50|34424.7|34424.7|34433.31|34433.31|34433.31|34433.31|34424.7|34424.7|0
1650981840000|2022-04-26 14:04:00|34424.7|34424.7|34433.31|34433.31|34433.31|34433.31|34424.7|34424.7|0
1650981850000|2022-04-26 14:04:10|34429.01|34429.01|34429.01|34429.01|34429.01|34429.01|34429.01|34429.01|0
1650981860000|2022-04-26 14:04:20|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|0
1650981870000|2022-04-26 14:04:30|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|0
1650981890000|2022-04-26 14:04:50|34450.54|34450.54|34450.54|34450.54|34450.54|34450.54|34450.54|34450.54|0
1650981900000|2022-04-26 14:05:00|34446.23|34446.23|34441.92|34441.92|34446.23|34446.23|34441.92|34441.92|0
1650981910000|2022-04-26 14:05:10|34437.62|34437.62|34437.62|34437.62|34437.62|34437.62|34437.62|34437.62|0
1650981930000|2022-04-26 14:05:30|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|0
1650981940000|2022-04-26 14:05:40|34431.81|34431.81|34423.19|34423.19|34431.81|34431.81|34423.19|34423.19|0
1650981950000|2022-04-26 14:05:50|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1650981970000|2022-04-26 14:06:10|34418.89|34418.89|34414.58|34414.58|34418.89|34418.89|34414.58|34414.58|0
1650981980000|2022-04-26 14:06:20|34410.27|34410.27|34410.27|34410.27|34410.27|34410.27|34410.27|34410.27|0
1650981990000|2022-04-26 14:06:30|34418.89|34418.89|34418.89|34418.89|34420.67|34420.67|34418.89|34418.89|0
1650982000000|2022-04-26 14:06:40|34420.67|34420.67|34416.36|34416.36|34420.67|34420.67|34416.36|34416.36|0
1650982010000|2022-04-26 14:06:50|34420.67|34420.67|34420.67|34420.67|34424.97|34424.97|34420.67|34420.67|0
1650982020000|2022-04-26 14:07:00|34412.05|34412.05|34407.75|34407.75|34416.36|34416.36|34407.75|34407.75|0
1650982050000|2022-04-26 14:07:30|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|34403.44|0
1650982060000|2022-04-26 14:07:40|34386.21|34386.21|34403.44|34403.44|34403.44|34403.44|34386.21|34386.21|0
1650982070000|2022-04-26 14:07:50|34416.36|34416.36|34429.28|34429.28|34429.28|34429.28|34416.36|34416.36|0
1650982100000|2022-04-26 14:08:20|34433.58|34433.58|34420.67|34420.67|34433.58|34433.58|34420.67|34420.67|0
1650982110000|2022-04-26 14:08:30|34422.44|34422.44|34426.75|34426.75|34426.75|34426.75|34418.14|34418.14|0
1650982120000|2022-04-26 14:08:40|34422.44|34422.44|34422.44|34422.44|34422.44|34422.44|34422.44|34422.44|0
1650982130000|2022-04-26 14:08:50|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|0
1650982140000|2022-04-26 14:09:00|34422.44|34422.44|34435.36|34435.36|34435.36|34435.36|34418.14|34418.14|0
1650982160000|2022-04-26 14:09:20|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|34426.75|0
1650982170000|2022-04-26 14:09:30|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|34435.36|0
1650982190000|2022-04-26 14:09:50|34439.67|34439.67|34443.97|34443.97|34443.97|34443.97|34439.67|34439.67|0
1650982200000|2022-04-26 14:10:00|34439.67|34439.67|34437.14|34437.14|34439.67|34439.67|34435.36|34435.36|0
1650982210000|2022-04-26 14:10:10|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|34454.36|0
1650982220000|2022-04-26 14:10:20|34462.98|34462.98|34445.75|34445.75|34467.28|34467.28|34445.75|34445.75|0
1650982230000|2022-04-26 14:10:30|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|0
1650982240000|2022-04-26 14:10:40|34448.28|34448.28|34442.2|34442.2|34448.28|34448.28|34442.2|34442.2|0
1650982250000|2022-04-26 14:10:50|34446.5|34446.5|34455.12|34455.12|34455.12|34455.12|34446.5|34446.5|0
1650982260000|2022-04-26 14:11:00|34453.34|34453.34|34442.95|34442.95|34453.34|34453.34|34442.95|34442.95|0
1650982270000|2022-04-26 14:11:10|34425.72|34425.72|34425.72|34425.72|34430.03|34430.03|34425.72|34425.72|0
1650982280000|2022-04-26 14:11:20|34430.03|34430.03|34434.34|34434.34|34438.64|34438.64|34430.03|34430.03|0
1650982290000|2022-04-26 14:11:30|34432.56|34432.56|34426.48|34426.48|34432.56|34432.56|34426.48|34426.48|0
1650982300000|2022-04-26 14:11:40|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|0
1650982330000|2022-04-26 14:12:10|34417.86|34417.86|34413.56|34413.56|34417.86|34417.86|34413.56|34413.56|0
1650982340000|2022-04-26 14:12:20|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|0
1650982350000|2022-04-26 14:12:30|34413.56|34413.56|34413.56|34413.56|34413.56|34413.56|34413.56|34413.56|0
1650982360000|2022-04-26 14:12:40|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|34409.25|0
1650982370000|2022-04-26 14:12:50|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|0
1650982380000|2022-04-26 14:13:00|34398.86|34398.86|34392.78|34392.78|34398.86|34398.86|34392.78|34392.78|0
1650982390000|2022-04-26 14:13:10|34396.33|34396.33|34409.25|34409.25|34409.25|34409.25|34396.33|34396.33|0
1650982400000|2022-04-26 14:13:20|34411.03|34411.03|34415.33|34415.33|34415.33|34415.33|34411.03|34411.03|0
1650982410000|2022-04-26 14:13:30|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|0
1650982430000|2022-04-26 14:13:50|34423.95|34423.95|34423.95|34423.95|34423.95|34423.95|34423.95|34423.95|0
1650982440000|2022-04-26 14:14:00|34428.25|34428.25|34436.87|34436.87|34436.87|34436.87|34428.25|34428.25|0
1650982450000|2022-04-26 14:14:10|34428.25|34428.25|34425.72|34425.72|34430.03|34430.03|34425.72|34425.72|0
1650982460000|2022-04-26 14:14:20|34423.95|34423.95|34406.72|34406.72|34423.95|34423.95|34406.72|34406.72|0
1650982470000|2022-04-26 14:14:30|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|0
1650982490000|2022-04-26 14:14:50|34402.41|34402.41|34402.41|34402.41|34402.41|34402.41|34402.41|34402.41|0
1650982500000|2022-04-26 14:15:00|34398.11|34398.11|34389.49|34389.49|34398.11|34398.11|34389.49|34389.49|0
1650982510000|2022-04-26 14:15:10|34385.94|34385.94|34381.63|34381.63|34385.94|34385.94|34381.63|34381.63|0
1650982520000|2022-04-26 14:15:20|34373.02|34373.02|34373.02|34373.02|34373.02|34373.02|34373.02|34373.02|0
1650982550000|2022-04-26 14:15:50|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|34368.71|0
1650982560000|2022-04-26 14:16:00|34364.41|34364.41|34365.16|34365.16|34365.16|34365.16|34360.85|34360.85|0
1650982580000|2022-04-26 14:16:20|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|0
1650982590000|2022-04-26 14:16:30|34386.69|34386.69|34382.39|34382.39|34386.69|34386.69|34382.39|34382.39|0
1650982600000|2022-04-26 14:16:40|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|34378.08|0
1650982610000|2022-04-26 14:16:50|34379.86|34379.86|34375.55|34375.55|34379.86|34379.86|34375.55|34375.55|0
1650982620000|2022-04-26 14:17:00|34373.77|34373.77|34369.47|34369.47|34373.77|34373.77|34363.38|34363.38|0
1650982630000|2022-04-26 14:17:10|34367.69|34367.69|34373.77|34373.77|34378.08|34378.08|34367.69|34367.69|0
1650982640000|2022-04-26 14:17:20|34365.16|34365.16|34363.38|34363.38|34373.77|34373.77|34363.38|34363.38|0
1650982650000|2022-04-26 14:17:30|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|34359.08|0
1650982660000|2022-04-26 14:17:40|34354.77|34354.77|34359.08|34359.08|34359.08|34359.08|34350.46|34350.46|0
1650982670000|2022-04-26 14:17:50|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|34354.77|0
1650982680000|2022-04-26 14:18:00|34359.08|34359.08|34355.52|34355.52|34359.08|34359.08|34355.52|34355.52|0
1650982700000|2022-04-26 14:18:20|34353.74|34353.74|34345.13|34345.13|34353.74|34353.74|34339.05|34339.05|0
1650982710000|2022-04-26 14:18:30|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|34349.44|0
1650982720000|2022-04-26 14:18:40|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|34351.22|0
1650982730000|2022-04-26 14:18:50|34342.6|34342.6|34342.6|34342.6|34346.91|34346.91|34342.6|34342.6|0
1650982740000|2022-04-26 14:19:00|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|34344.38|0
1650982750000|2022-04-26 14:19:10|34342.6|34342.6|34338.3|34338.3|34342.6|34342.6|34338.3|34338.3|0
1650982760000|2022-04-26 14:19:20|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|34340.07|0
1650982770000|2022-04-26 14:19:30|34338.3|34338.3|34342.6|34342.6|34342.6|34342.6|34338.3|34338.3|0
1650982780000|2022-04-26 14:19:40|34346.91|34346.91|34342.6|34342.6|34346.91|34346.91|34342.6|34342.6|0
1650982790000|2022-04-26 14:19:50|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|34333.99|0
1650982800000|2022-04-26 14:20:00|34332.21|34332.21|34319.29|34319.29|34332.21|34332.21|34314.99|34314.99|0
1650982810000|2022-04-26 14:20:10|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|34310.68|0
1650982820000|2022-04-26 14:20:20|34314.99|34314.99|34318.54|34318.54|34329.68|34329.68|34314.99|34314.99|0
1650982830000|2022-04-26 14:20:30|34314.23|34314.23|34295.23|34295.23|34314.23|34314.23|34295.23|34295.23|0
1650982840000|2022-04-26 14:20:40|34299.54|34299.54|34299.54|34299.54|34299.54|34299.54|34299.54|34299.54|0
1650982850000|2022-04-26 14:20:50|34303.84|34303.84|34316.76|34316.76|34325.38|34325.38|34303.84|34303.84|0
1650982860000|2022-04-26 14:21:00|34312.46|34312.46|34310.68|34310.68|34312.46|34312.46|34310.68|34310.68|0
1650982870000|2022-04-26 14:21:10|34319.29|34319.29|34307.13|34307.13|34319.29|34319.29|34307.13|34307.13|0
1650982880000|2022-04-26 14:21:20|34308.9|34308.9|34313.21|34313.21|34317.52|34317.52|34308.9|34308.9|0
1650982890000|2022-04-26 14:21:30|34308.9|34308.9|34308.9|34308.9|34308.9|34308.9|34308.9|34308.9|0
1650982900000|2022-04-26 14:21:40|34313.21|34313.21|34302.82|34302.82|34313.21|34313.21|34302.82|34302.82|0
1650982920000|2022-04-26 14:22:00|34294.21|34294.21|34302.82|34302.82|34302.82|34302.82|34294.21|34294.21|0
1650982930000|2022-04-26 14:22:10|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|0
1650982950000|2022-04-26 14:22:30|34302.82|34302.82|34314.99|34314.99|34314.99|34314.99|34302.82|34302.82|0
1650982980000|2022-04-26 14:23:00|34310.68|34310.68|34302.07|34302.07|34310.68|34310.68|34302.07|34302.07|0
1650982990000|2022-04-26 14:23:10|34293.45|34293.45|34285.59|34285.59|34293.45|34293.45|34285.59|34285.59|0
1650983000000|2022-04-26 14:23:20|34276.98|34276.98|34285.59|34285.59|34285.59|34285.59|34276.98|34276.98|0
1650983010000|2022-04-26 14:23:30|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650983020000|2022-04-26 14:23:40|34294.21|34294.21|34298.51|34298.51|34298.51|34298.51|34294.21|34294.21|0
1650983040000|2022-04-26 14:24:00|34294.21|34294.21|34292.43|34292.43|34294.21|34294.21|34292.43|34292.43|0
1650983050000|2022-04-26 14:24:10|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|0
1650983060000|2022-04-26 14:24:20|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650983090000|2022-04-26 14:24:50|34294.21|34294.21|34298.51|34298.51|34298.51|34298.51|34294.21|34294.21|0
1650983110000|2022-04-26 14:25:10|34300.29|34300.29|34295.98|34295.98|34300.29|34300.29|34295.98|34295.98|0
1650983130000|2022-04-26 14:25:30|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|34294.21|0
1650983140000|2022-04-26 14:25:40|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|34292.43|0
1650983150000|2022-04-26 14:25:50|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|34296.74|0
1650983180000|2022-04-26 14:26:20|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|34298.51|0
1650983190000|2022-04-26 14:26:30|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|34302.82|0
1650983200000|2022-04-26 14:26:40|34304.6|34304.6|34304.6|34304.6|34304.6|34304.6|34304.6|34304.6|0
1650983210000|2022-04-26 14:26:50|34317.52|34317.52|34304.6|34304.6|34321.82|34321.82|34304.6|34304.6|0
1650983220000|2022-04-26 14:27:00|34308.9|34308.9|34317.52|34317.52|34317.52|34317.52|34308.9|34308.9|0
1650983230000|2022-04-26 14:27:10|34326.13|34326.13|34326.13|34326.13|34326.13|34326.13|34326.13|34326.13|0
1650983240000|2022-04-26 14:27:20|34317.52|34317.52|34317.52|34317.52|34317.52|34317.52|34317.52|34317.52|0
1650983250000|2022-04-26 14:27:30|34313.21|34313.21|34317.52|34317.52|34317.52|34317.52|34313.21|34313.21|0
1650983260000|2022-04-26 14:27:40|34313.21|34313.21|34321.82|34321.82|34321.82|34321.82|34313.21|34313.21|0
1650983270000|2022-04-26 14:27:50|34326.13|34326.13|34328.66|34328.66|34328.66|34328.66|34324.35|34324.35|0
1650983280000|2022-04-26 14:28:00|34320.04|34320.04|34324.35|34324.35|34324.35|34324.35|34315.74|34315.74|0
1650983290000|2022-04-26 14:28:10|34326.13|34326.13|34328.66|34328.66|34328.66|34328.66|34324.35|34324.35|0
1650983300000|2022-04-26 14:28:20|34350.19|34350.19|34341.58|34341.58|34350.19|34350.19|34337.27|34337.27|0
1650983310000|2022-04-26 14:28:30|34337.27|34337.27|34339.8|34339.8|34341.58|34341.58|34337.27|34337.27|0
1650983320000|2022-04-26 14:28:40|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|0
1650983330000|2022-04-26 14:28:50|34339.8|34339.8|34335.49|34335.49|34345.88|34345.88|34335.49|34335.49|0
1650983340000|2022-04-26 14:29:00|34326.88|34326.88|34322.57|34322.57|34326.88|34326.88|34322.57|34322.57|0
1650983350000|2022-04-26 14:29:10|34326.88|34326.88|34329.41|34329.41|34335.49|34335.49|34326.88|34326.88|0
1650983360000|2022-04-26 14:29:20|34333.72|34333.72|34338.02|34338.02|34338.02|34338.02|34333.72|34333.72|0
1650983370000|2022-04-26 14:29:30|34339.8|34339.8|34338.02|34338.02|34339.8|34339.8|34338.02|34338.02|0
1650983380000|2022-04-26 14:29:40|34342.33|34342.33|34348.41|34348.41|34348.41|34348.41|34342.33|34342.33|0
1650983400000|2022-04-26 14:30:00|34352.72|34352.72|34348.41|34348.41|34352.72|34352.72|34344.11|34344.11|0
1650983410000|2022-04-26 14:30:10|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|0
1650983430000|2022-04-26 14:30:30|34350.19|34350.19|34351.97|34351.97|34360.58|34360.58|34350.19|34350.19|0
1650983440000|2022-04-26 14:30:40|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|34347.66|0
1650983450000|2022-04-26 14:30:50|34356.27|34356.27|34360.58|34360.58|34360.58|34360.58|34356.27|34356.27|0
1650983460000|2022-04-26 14:31:00|34364.89|34364.89|34354.5|34354.5|34364.89|34364.89|34354.5|34354.5|0
1650983470000|2022-04-26 14:31:10|34350.19|34350.19|34354.5|34354.5|34354.5|34354.5|34348.41|34348.41|0
1650983480000|2022-04-26 14:31:20|34356.27|34356.27|34360.58|34360.58|34360.58|34360.58|34356.27|34356.27|0
1650983490000|2022-04-26 14:31:30|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|34356.27|0
1650983500000|2022-04-26 14:31:40|34351.97|34351.97|34350.19|34350.19|34356.27|34356.27|34350.19|34350.19|0
1650983510000|2022-04-26 14:31:50|34348.41|34348.41|34357.03|34357.03|34357.03|34357.03|34348.41|34348.41|0
1650983520000|2022-04-26 14:32:00|34348.41|34348.41|34344.11|34344.11|34348.41|34348.41|34344.11|34344.11|0
1650983530000|2022-04-26 14:32:10|34335.49|34335.49|34338.02|34338.02|34339.8|34339.8|34329.41|34329.41|0
1650983540000|2022-04-26 14:32:20|34329.41|34329.41|34330.16|34330.16|34333.72|34333.72|34329.41|34329.41|0
1650983550000|2022-04-26 14:32:30|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|34333.72|0
1650983560000|2022-04-26 14:32:40|34338.02|34338.02|34335.49|34335.49|34338.02|34338.02|34333.72|34333.72|0
1650983570000|2022-04-26 14:32:50|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|0
1650983580000|2022-04-26 14:33:00|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|0
1650983590000|2022-04-26 14:33:10|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|34331.19|0
1650983630000|2022-04-26 14:33:50|34322.57|34322.57|34314.71|34314.71|34322.57|34322.57|34314.71|34314.71|0
1650983640000|2022-04-26 14:34:00|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|34319.02|0
1650983650000|2022-04-26 14:34:10|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|34314.71|0
1650983660000|2022-04-26 14:34:20|34310.41|34310.41|34306.85|34306.85|34310.41|34310.41|34306.85|34306.85|0
1650983670000|2022-04-26 14:34:30|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|34311.16|0
1650983680000|2022-04-26 14:34:40|34312.94|34312.94|34327.63|34327.63|34331.94|34331.94|34312.94|34312.94|0
1650983690000|2022-04-26 14:34:50|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|0
1650983710000|2022-04-26 14:35:10|34340.55|34340.55|34342.33|34342.33|34342.33|34342.33|34340.55|34340.55|0
1650983720000|2022-04-26 14:35:20|34338.02|34338.02|34338.02|34338.02|34338.02|34338.02|34333.72|34333.72|0
1650983740000|2022-04-26 14:35:40|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|0
1650983750000|2022-04-26 14:35:50|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|0
1650983760000|2022-04-26 14:36:00|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|0
1650983770000|2022-04-26 14:36:10|34350.94|34350.94|34346.64|34346.64|34350.94|34350.94|34346.64|34346.64|0
1650983780000|2022-04-26 14:36:20|34350.94|34350.94|34346.64|34346.64|34359.56|34359.56|34346.64|34346.64|0
1650983790000|2022-04-26 14:36:30|34351.97|34351.97|34348.41|34348.41|34356.27|34356.27|34348.41|34348.41|0
1650983810000|2022-04-26 14:36:50|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|34344.11|0
1650983820000|2022-04-26 14:37:00|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|0
1650983830000|2022-04-26 14:37:10|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|0
1650983840000|2022-04-26 14:37:20|34344.86|34344.86|34330.16|34330.16|34344.86|34344.86|34330.16|34330.16|0
1650983850000|2022-04-26 14:37:30|34334.47|34334.47|34336.25|34336.25|34336.25|34336.25|34334.47|34334.47|0
1650983860000|2022-04-26 14:37:40|34334.47|34334.47|34343.08|34343.08|34343.08|34343.08|34334.47|34334.47|0
1650983870000|2022-04-26 14:37:50|34344.86|34344.86|34340.55|34340.55|34344.86|34344.86|34340.55|34340.55|0
1650983880000|2022-04-26 14:38:00|34336.25|34336.25|34330.16|34330.16|34336.25|34336.25|34330.16|34330.16|0
1650983900000|2022-04-26 14:38:20|34325.86|34325.86|34330.16|34330.16|34330.16|34330.16|34325.86|34325.86|0
1650983910000|2022-04-26 14:38:30|34331.94|34331.94|34315.47|34315.47|34336.25|34336.25|34315.47|34315.47|0
1650983920000|2022-04-26 14:38:40|34319.77|34319.77|34315.47|34315.47|34328.38|34328.38|34315.47|34315.47|0
1650983930000|2022-04-26 14:38:50|34319.77|34319.77|34312.94|34312.94|34319.77|34319.77|34309.38|34309.38|0
1650983940000|2022-04-26 14:39:00|34321.55|34321.55|34317.24|34317.24|34321.55|34321.55|34317.24|34317.24|0
1650983950000|2022-04-26 14:39:10|34325.86|34325.86|34321.55|34321.55|34325.86|34325.86|34321.55|34321.55|0
1650983960000|2022-04-26 14:39:20|34334.47|34334.47|34321.55|34321.55|34334.47|34334.47|34321.55|34321.55|0
1650983970000|2022-04-26 14:39:30|34319.77|34319.77|34315.47|34315.47|34324.08|34324.08|34315.47|34315.47|0
1650983980000|2022-04-26 14:39:40|34319.77|34319.77|34324.08|34324.08|34324.08|34324.08|34319.77|34319.77|0
1650983990000|2022-04-26 14:39:50|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|0
1650984000000|2022-04-26 14:40:00|34300.77|34300.77|34303.3|34303.3|34305.08|34305.08|34298.99|34298.99|0
1650984010000|2022-04-26 14:40:10|34307.6|34307.6|34303.3|34303.3|34307.6|34307.6|34298.99|34298.99|0
1650984030000|2022-04-26 14:40:30|34301.52|34301.52|34292.91|34292.91|34301.52|34301.52|34292.91|34292.91|0
1650984040000|2022-04-26 14:40:40|34288.6|34288.6|34282.52|34282.52|34288.6|34288.6|34282.52|34282.52|0
1650984050000|2022-04-26 14:40:50|34272.13|34272.13|34285.05|34285.05|34285.05|34285.05|34272.13|34272.13|0
1650984060000|2022-04-26 14:41:00|34280.74|34280.74|34290.38|34290.38|34290.38|34290.38|34280.74|34280.74|0
1650984070000|2022-04-26 14:41:10|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|0
1650984080000|2022-04-26 14:41:20|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|34290.38|0
1650984100000|2022-04-26 14:41:40|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|0
1650984110000|2022-04-26 14:41:50|34281.77|34281.77|34283.54|34283.54|34283.54|34283.54|34281.77|34281.77|0
1650984120000|2022-04-26 14:42:00|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|34287.85|0
1650984130000|2022-04-26 14:42:10|34292.16|34292.16|34293.93|34293.93|34293.93|34293.93|34292.16|34292.16|0
1650984140000|2022-04-26 14:42:20|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|0
1650984160000|2022-04-26 14:42:40|34298.24|34298.24|34302.55|34302.55|34302.55|34302.55|34298.24|34298.24|0
1650984170000|2022-04-26 14:42:50|34306.85|34306.85|34306.85|34306.85|34311.16|34311.16|34306.85|34306.85|0
1650984180000|2022-04-26 14:43:00|34302.55|34302.55|34298.24|34298.24|34302.55|34302.55|34298.24|34298.24|0
1650984190000|2022-04-26 14:43:10|34289.63|34289.63|34287.85|34287.85|34289.63|34289.63|34287.85|34287.85|0
1650984200000|2022-04-26 14:43:20|34283.54|34283.54|34281.77|34281.77|34283.54|34283.54|34281.77|34281.77|0
1650984220000|2022-04-26 14:43:40|34298.99|34298.99|34290.38|34290.38|34298.99|34298.99|34290.38|34290.38|0
1650984230000|2022-04-26 14:43:50|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|34286.07|0
1650984240000|2022-04-26 14:44:00|34281.77|34281.77|34281.77|34281.77|34281.77|34281.77|34281.77|34281.77|0
1650984250000|2022-04-26 14:44:10|34278.21|34278.21|34286.82|34286.82|34286.82|34286.82|34278.21|34278.21|0
1650984260000|2022-04-26 14:44:20|34282.52|34282.52|34279.99|34279.99|34284.29|34284.29|34279.99|34279.99|0
1650984270000|2022-04-26 14:44:30|34271.38|34271.38|34275.68|34275.68|34275.68|34275.68|34271.38|34271.38|0
1650984300000|2022-04-26 14:45:00|34279.99|34279.99|34279.99|34279.99|34284.29|34284.29|34279.99|34279.99|0
1650984310000|2022-04-26 14:45:10|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|0
1650984330000|2022-04-26 14:45:30|34286.07|34286.07|34284.29|34284.29|34286.07|34286.07|34284.29|34284.29|0
1650984340000|2022-04-26 14:45:40|34279.99|34279.99|34273.9|34273.9|34279.99|34279.99|34273.9|34273.9|0
1650984350000|2022-04-26 14:45:50|34265.29|34265.29|34279.99|34279.99|34279.99|34279.99|34265.29|34265.29|0
1650984360000|2022-04-26 14:46:00|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|34284.29|0
1650984380000|2022-04-26 14:46:20|34279.99|34279.99|34275.68|34275.68|34279.99|34279.99|34275.68|34275.68|0
1650984390000|2022-04-26 14:46:30|34277.46|34277.46|34286.07|34286.07|34286.07|34286.07|34277.46|34277.46|0
1650984410000|2022-04-26 14:46:50|34281.77|34281.77|34275.68|34275.68|34281.77|34281.77|34275.68|34275.68|0
1650984420000|2022-04-26 14:47:00|34272.13|34272.13|34254.9|34254.9|34272.13|34272.13|34254.9|34254.9|0
1650984430000|2022-04-26 14:47:10|34250.6|34250.6|34253.12|34253.12|34253.12|34253.12|34248.82|34248.82|0
1650984440000|2022-04-26 14:47:20|34256.68|34256.68|34248.82|34248.82|34257.43|34257.43|34248.82|34248.82|0
1650984450000|2022-04-26 14:47:30|34247.04|34247.04|34255.65|34255.65|34255.65|34255.65|34247.04|34247.04|0
1650984460000|2022-04-26 14:47:40|34251.35|34251.35|34253.12|34253.12|34253.12|34253.12|34251.35|34251.35|0
1650984470000|2022-04-26 14:47:50|34257.43|34257.43|34257.43|34257.43|34257.43|34257.43|34257.43|34257.43|0
1650984480000|2022-04-26 14:48:00|34261.74|34261.74|34263.51|34263.51|34267.82|34267.82|34261.74|34261.74|0
1650984500000|2022-04-26 14:48:20|34267.82|34267.82|34267.82|34267.82|34267.82|34267.82|34267.82|34267.82|0
1650984510000|2022-04-26 14:48:30|34269.6|34269.6|34265.29|34265.29|34269.6|34269.6|34265.29|34265.29|0
1650984520000|2022-04-26 14:48:40|34263.51|34263.51|34267.82|34267.82|34267.82|34267.82|34259.21|34259.21|0
1650984530000|2022-04-26 14:48:50|34266.04|34266.04|34257.43|34257.43|34266.04|34266.04|34257.43|34257.43|0
1650984540000|2022-04-26 14:49:00|34261.74|34261.74|34261.74|34261.74|34261.74|34261.74|34261.74|34261.74|0
1650984550000|2022-04-26 14:49:10|34266.04|34266.04|34259.96|34259.96|34266.04|34266.04|34259.96|34259.96|0
1650984560000|2022-04-26 14:49:20|34264.27|34264.27|34264.27|34264.27|34272.88|34272.88|34264.27|34264.27|0
1650984570000|2022-04-26 14:49:30|34266.04|34266.04|34261.74|34261.74|34266.04|34266.04|34261.74|34261.74|0
1650984580000|2022-04-26 14:49:40|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|34263.51|0
1650984590000|2022-04-26 14:49:50|34272.13|34272.13|34280.74|34280.74|34285.05|34285.05|34272.13|34272.13|0
1650984600000|2022-04-26 14:50:00|34282.52|34282.52|34286.82|34286.82|34286.82|34286.82|34282.52|34282.52|0
1650984610000|2022-04-26 14:50:10|34291.13|34291.13|34282.52|34282.52|34291.13|34291.13|34282.52|34282.52|0
1650984630000|2022-04-26 14:50:30|34295.44|34295.44|34291.13|34291.13|34295.44|34295.44|34291.13|34291.13|0
1650984640000|2022-04-26 14:50:40|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|34286.82|0
1650984660000|2022-04-26 14:51:00|34291.13|34291.13|34284.29|34284.29|34292.91|34292.91|34284.29|34284.29|0
1650984670000|2022-04-26 14:51:10|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|0
1650984690000|2022-04-26 14:51:30|34292.91|34292.91|34297.21|34297.21|34297.21|34297.21|34292.91|34292.91|0
1650984700000|2022-04-26 14:51:40|34305.83|34305.83|34310.13|34310.13|34310.13|34310.13|34305.83|34305.83|0
1650984710000|2022-04-26 14:51:50|34305.83|34305.83|34297.21|34297.21|34305.83|34305.83|34297.21|34297.21|0
1650984720000|2022-04-26 14:52:00|34301.52|34301.52|34303.3|34303.3|34303.3|34303.3|34301.52|34301.52|0
1650984730000|2022-04-26 14:52:10|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|34307.6|0
1650984740000|2022-04-26 14:52:20|34309.38|34309.38|34313.69|34313.69|34313.69|34313.69|34309.38|34309.38|0
1650984760000|2022-04-26 14:52:40|34317.99|34317.99|34313.69|34313.69|34322.3|34322.3|34313.69|34313.69|0
1650984770000|2022-04-26 14:52:50|34309.38|34309.38|34300.77|34300.77|34309.38|34309.38|34300.77|34300.77|0
1650984790000|2022-04-26 14:53:10|34305.08|34305.08|34305.08|34305.08|34309.38|34309.38|34305.08|34305.08|0
1650984810000|2022-04-26 14:53:30|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|34296.46|0
1650984820000|2022-04-26 14:53:40|34300.77|34300.77|34296.46|34296.46|34300.77|34300.77|34296.46|34296.46|0
1650984830000|2022-04-26 14:53:50|34300.77|34300.77|34300.77|34300.77|34300.77|34300.77|34300.77|34300.77|0
1650984840000|2022-04-26 14:54:00|34305.08|34305.08|34299.74|34299.74|34305.08|34305.08|34291.13|34291.13|0
1650984850000|2022-04-26 14:54:10|34295.44|34295.44|34299.74|34299.74|34299.74|34299.74|34295.44|34295.44|0
1650984860000|2022-04-26 14:54:20|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|0
1650984870000|2022-04-26 14:54:30|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1650984880000|2022-04-26 14:54:40|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|0
1650984900000|2022-04-26 14:55:00|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|0
1650984910000|2022-04-26 14:55:10|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|34310.13|0
1650984920000|2022-04-26 14:55:20|34308.36|34308.36|34304.05|34304.05|34308.36|34308.36|34304.05|34304.05|0
1650984930000|2022-04-26 14:55:30|34299.74|34299.74|34295.44|34295.44|34299.74|34299.74|34295.44|34295.44|0
1650984940000|2022-04-26 14:55:40|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|34293.66|0
1650984950000|2022-04-26 14:55:50|34291.88|34291.88|34291.88|34291.88|34291.88|34291.88|34291.88|34291.88|0
1650984970000|2022-04-26 14:56:10|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|34287.58|0
1650984990000|2022-04-26 14:56:30|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|34285.8|0
1650985000000|2022-04-26 14:56:40|34290.11|34290.11|34293.66|34293.66|34293.66|34293.66|34290.11|34290.11|0
1650985020000|2022-04-26 14:57:00|34302.27|34302.27|34293.66|34293.66|34302.27|34302.27|34293.66|34293.66|0
1650985050000|2022-04-26 14:57:30|34302.27|34302.27|34302.27|34302.27|34302.27|34302.27|34302.27|34302.27|0
1650985060000|2022-04-26 14:57:40|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|34297.97|0
1650985070000|2022-04-26 14:57:50|34293.66|34293.66|34295.44|34295.44|34295.44|34295.44|34293.66|34293.66|0
1650985110000|2022-04-26 14:58:30|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|0
1650985130000|2022-04-26 14:58:50|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|34305.83|0
1650985150000|2022-04-26 14:59:10|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|34301.52|0
1650985160000|2022-04-26 14:59:20|34297.21|34297.21|34297.21|34297.21|34297.21|34297.21|34292.91|34292.91|0
1650985180000|2022-04-26 14:59:40|34292.91|34292.91|34288.6|34288.6|34292.91|34292.91|34288.6|34288.6|0
1650985190000|2022-04-26 14:59:50|34290.38|34290.38|34290.38|34290.38|34298.99|34298.99|34290.38|34290.38|0
1650985200000|2022-04-26 15:00:00|34288.6|34288.6|34288.6|34288.6|34292.91|34292.91|34288.6|34288.6|0
1650985210000|2022-04-26 15:00:10|34279.99|34279.99|34273.9|34273.9|34279.99|34279.99|34273.9|34273.9|0
1650985220000|2022-04-26 15:00:20|34286.82|34286.82|34295.44|34295.44|34295.44|34295.44|34286.82|34286.82|0
1650985230000|2022-04-26 15:00:30|34298.99|34298.99|34292.91|34292.91|34298.99|34298.99|34292.91|34292.91|0
1650985240000|2022-04-26 15:00:40|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|34288.6|0
1650985250000|2022-04-26 15:00:50|34286.82|34286.82|34286.82|34286.82|34291.13|34291.13|34286.82|34286.82|0
1650985260000|2022-04-26 15:01:00|34285.05|34285.05|34280.74|34280.74|34285.05|34285.05|34280.74|34280.74|0
1650985270000|2022-04-26 15:01:10|34278.96|34278.96|34270.35|34270.35|34278.96|34278.96|34270.35|34270.35|0
1650985280000|2022-04-26 15:01:20|34274.66|34274.66|34280.74|34280.74|34280.74|34280.74|34274.66|34274.66|0
1650985290000|2022-04-26 15:01:30|34276.43|34276.43|34276.43|34276.43|34280.74|34280.74|34276.43|34276.43|0
1650985300000|2022-04-26 15:01:40|34274.66|34274.66|34270.35|34270.35|34278.96|34278.96|34270.35|34270.35|0
1650985310000|2022-04-26 15:01:50|34274.66|34274.66|34276.43|34276.43|34276.43|34276.43|34274.66|34274.66|0
1650985320000|2022-04-26 15:02:00|34280.74|34280.74|34285.05|34285.05|34285.05|34285.05|34280.74|34280.74|0
1650985330000|2022-04-26 15:02:10|34280.74|34280.74|34274.66|34274.66|34283.27|34283.27|34274.66|34274.66|0
1650985350000|2022-04-26 15:02:30|34270.35|34270.35|34266.04|34266.04|34270.35|34270.35|34266.04|34266.04|0
1650985360000|2022-04-26 15:02:40|34261.74|34261.74|34255.65|34255.65|34261.74|34261.74|34255.65|34255.65|0
1650985370000|2022-04-26 15:02:50|34259.96|34259.96|34245.26|34245.26|34259.96|34259.96|34245.26|34245.26|0
1650985380000|2022-04-26 15:03:00|34243.49|34243.49|34249.57|34249.57|34249.57|34249.57|34243.49|34243.49|0
1650985390000|2022-04-26 15:03:10|34253.88|34253.88|34255.65|34255.65|34255.65|34255.65|34253.88|34253.88|0
1650985400000|2022-04-26 15:03:20|34251.35|34251.35|34249.57|34249.57|34251.35|34251.35|34249.57|34249.57|0
1650985410000|2022-04-26 15:03:30|34247.79|34247.79|34247.79|34247.79|34247.79|34247.79|34247.79|34247.79|0
1650985420000|2022-04-26 15:03:40|34243.49|34243.49|34233.1|34233.1|34243.49|34243.49|34233.1|34233.1|0
1650985430000|2022-04-26 15:03:50|34228.79|34228.79|34234.87|34234.87|34237.4|34237.4|34228.79|34228.79|0
1650985440000|2022-04-26 15:04:00|34252.1|34252.1|34250.32|34250.32|34254.63|34254.63|34250.32|34250.32|0
1650985450000|2022-04-26 15:04:10|34246.02|34246.02|34235.63|34235.63|34246.02|34246.02|34229.54|34229.54|0
1650985460000|2022-04-26 15:04:20|34233.85|34233.85|34225.24|34225.24|34233.85|34233.85|34225.24|34225.24|0
1650985470000|2022-04-26 15:04:30|34223.46|34223.46|34227.76|34227.76|34227.76|34227.76|34223.46|34223.46|0
1650985480000|2022-04-26 15:04:40|34232.07|34232.07|34235.63|34235.63|34235.63|34235.63|34232.07|34232.07|0
1650985490000|2022-04-26 15:04:50|34231.32|34231.32|34235.63|34235.63|34235.63|34235.63|34231.32|34231.32|0
1650985500000|2022-04-26 15:05:00|34231.32|34231.32|34242.46|34242.46|34242.46|34242.46|34227.76|34227.76|0
1650985510000|2022-04-26 15:05:10|34251.07|34251.07|34251.07|34251.07|34251.07|34251.07|34251.07|34251.07|0
1650985530000|2022-04-26 15:05:30|34246.77|34246.77|34246.77|34246.77|34246.77|34246.77|34244.99|34244.99|0
1650985540000|2022-04-26 15:05:40|34251.07|34251.07|34236.38|34236.38|34251.07|34251.07|34236.38|34236.38|0
1650985550000|2022-04-26 15:05:50|34240.68|34240.68|34246.77|34246.77|34246.77|34246.77|34240.68|34240.68|0
1650985560000|2022-04-26 15:06:00|34244.99|34244.99|34246.77|34246.77|34246.77|34246.77|34242.46|34242.46|0
1650985570000|2022-04-26 15:06:10|34244.99|34244.99|34238.15|34238.15|34244.99|34244.99|34236.38|34236.38|0
1650985580000|2022-04-26 15:06:20|34236.38|34236.38|34238.91|34238.91|34243.21|34243.21|34234.6|34234.6|0
1650985600000|2022-04-26 15:06:40|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|0
1650985610000|2022-04-26 15:06:50|34244.99|34244.99|34249.3|34249.3|34249.3|34249.3|34244.99|34244.99|0
1650985620000|2022-04-26 15:07:00|34244.99|34244.99|34240.68|34240.68|34244.99|34244.99|34240.68|34240.68|0
1650985650000|2022-04-26 15:07:30|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|0
1650985660000|2022-04-26 15:07:40|34236.38|34236.38|34225.99|34225.99|34236.38|34236.38|34225.99|34225.99|0
1650985670000|2022-04-26 15:07:50|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|0
1650985680000|2022-04-26 15:08:00|34228.52|34228.52|34228.52|34228.52|34228.52|34228.52|34228.52|34228.52|0
1650985690000|2022-04-26 15:08:10|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|0
1650985710000|2022-04-26 15:08:30|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|0
1650985740000|2022-04-26 15:09:00|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|34232.07|0
1650985760000|2022-04-26 15:09:20|34236.38|34236.38|34232.07|34232.07|34236.38|34236.38|34232.07|34232.07|0
1650985770000|2022-04-26 15:09:30|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|0
1650985780000|2022-04-26 15:09:40|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|34238.15|0
1650985790000|2022-04-26 15:09:50|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|34233.85|0
1650985800000|2022-04-26 15:10:00|34229.54|34229.54|34232.07|34232.07|34233.85|34233.85|34229.54|34229.54|0
1650985810000|2022-04-26 15:10:10|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|34236.38|0
1650985840000|2022-04-26 15:10:40|34232.07|34232.07|34241.71|34241.71|34241.71|34241.71|34232.07|34232.07|0
1650985850000|2022-04-26 15:10:50|34246.02|34246.02|34246.02|34246.02|34246.02|34246.02|34246.02|34246.02|0
1650985860000|2022-04-26 15:11:00|34258.94|34258.94|34258.94|34258.94|34258.94|34258.94|34258.94|34258.94|0
1650985870000|2022-04-26 15:11:10|34254.63|34254.63|34254.63|34254.63|34254.63|34254.63|34250.32|34250.32|0
1650985890000|2022-04-26 15:11:30|34263.24|34263.24|34263.24|34263.24|34263.24|34263.24|34263.24|34263.24|0
1650985920000|2022-04-26 15:12:00|34267.55|34267.55|34267.55|34267.55|34267.55|34267.55|34267.55|34267.55|0
1650985930000|2022-04-26 15:12:10|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|0
1650985940000|2022-04-26 15:12:20|34273.63|34273.63|34282.24|34282.24|34282.24|34282.24|34273.63|34273.63|0
1650985950000|2022-04-26 15:12:30|34277.94|34277.94|34273.63|34273.63|34277.94|34277.94|34273.63|34273.63|0
1650985960000|2022-04-26 15:12:40|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|0
1650985970000|2022-04-26 15:12:50|34267.55|34267.55|34265.77|34265.77|34267.55|34267.55|34265.77|34265.77|0
1650985980000|2022-04-26 15:13:00|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|0
1650985990000|2022-04-26 15:13:10|34265.77|34265.77|34265.77|34265.77|34270.08|34270.08|34265.77|34265.77|0
1650986000000|2022-04-26 15:13:20|34261.46|34261.46|34257.16|34257.16|34261.46|34261.46|34257.16|34257.16|0
1650986010000|2022-04-26 15:13:30|34261.46|34261.46|34261.46|34261.46|34263.24|34263.24|34261.46|34261.46|0
1650986020000|2022-04-26 15:13:40|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|0
1650986030000|2022-04-26 15:13:50|34261.46|34261.46|34263.24|34263.24|34263.24|34263.24|34261.46|34261.46|0
1650986040000|2022-04-26 15:14:00|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|34271.85|0
1650986060000|2022-04-26 15:14:20|34275.41|34275.41|34292.63|34292.63|34292.63|34292.63|34275.41|34275.41|0
1650986070000|2022-04-26 15:14:30|34288.33|34288.33|34288.33|34288.33|34288.33|34288.33|34288.33|34288.33|0
1650986080000|2022-04-26 15:14:40|34284.02|34284.02|34282.24|34282.24|34284.02|34284.02|34282.24|34282.24|0
1650986090000|2022-04-26 15:14:50|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|34280.47|0
1650986100000|2022-04-26 15:15:00|34278.69|34278.69|34272.61|34272.61|34278.69|34278.69|34272.61|34272.61|0
1650986110000|2022-04-26 15:15:10|34268.3|34268.3|34265.77|34265.77|34268.3|34268.3|34259.69|34259.69|0
1650986120000|2022-04-26 15:15:20|34261.46|34261.46|34257.16|34257.16|34261.46|34261.46|34257.16|34257.16|0
1650986130000|2022-04-26 15:15:30|34252.85|34252.85|34251.07|34251.07|34252.85|34252.85|34246.77|34246.77|0
1650986140000|2022-04-26 15:15:40|34246.77|34246.77|34246.77|34246.77|34246.77|34246.77|34246.77|34246.77|0
1650986150000|2022-04-26 15:15:50|34251.07|34251.07|34240.68|34240.68|34251.07|34251.07|34240.68|34240.68|0
1650986160000|2022-04-26 15:16:00|34244.99|34244.99|34244.99|34244.99|34244.99|34244.99|34244.99|34244.99|0
1650986170000|2022-04-26 15:16:10|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|34240.68|0
1650986180000|2022-04-26 15:16:20|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|34242.46|0
1650986190000|2022-04-26 15:16:30|34246.77|34246.77|34242.46|34242.46|34251.07|34251.07|34242.46|34242.46|0
1650986230000|2022-04-26 15:17:10|34246.02|34246.02|34254.63|34254.63|34254.63|34254.63|34246.02|34246.02|0
1650986240000|2022-04-26 15:17:20|34250.32|34250.32|34258.94|34258.94|34258.94|34258.94|34250.32|34250.32|0
1650986250000|2022-04-26 15:17:30|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|34257.16|0
1650986260000|2022-04-26 15:17:40|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|0
1650986270000|2022-04-26 15:17:50|34257.16|34257.16|34261.46|34261.46|34261.46|34261.46|34257.16|34257.16|0
1650986280000|2022-04-26 15:18:00|34257.16|34257.16|34255.38|34255.38|34257.16|34257.16|34253.6|34253.6|0
1650986290000|2022-04-26 15:18:10|34257.16|34257.16|34261.46|34261.46|34261.46|34261.46|34257.16|34257.16|0
1650986300000|2022-04-26 15:18:20|34257.16|34257.16|34261.46|34261.46|34261.46|34261.46|34257.16|34257.16|0
1650986310000|2022-04-26 15:18:30|34257.16|34257.16|34252.85|34252.85|34257.16|34257.16|34252.85|34252.85|0
1650986320000|2022-04-26 15:18:40|34248.55|34248.55|34257.16|34257.16|34257.16|34257.16|34248.55|34248.55|0
1650986330000|2022-04-26 15:18:50|34252.85|34252.85|34261.46|34261.46|34261.46|34261.46|34252.85|34252.85|0
1650986340000|2022-04-26 15:19:00|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|34252.85|0
1650986360000|2022-04-26 15:19:20|34248.55|34248.55|34248.55|34248.55|34252.85|34252.85|34248.55|34248.55|0
1650986380000|2022-04-26 15:19:40|34244.24|34244.24|34244.24|34244.24|34244.24|34244.24|34244.24|34244.24|0
1650986390000|2022-04-26 15:19:50|34248.55|34248.55|34252.85|34252.85|34252.85|34252.85|34248.55|34248.55|0
1650986400000|2022-04-26 15:20:00|34254.63|34254.63|34254.63|34254.63|34258.94|34258.94|34254.63|34254.63|0
1650986410000|2022-04-26 15:20:10|34258.94|34258.94|34267.55|34267.55|34267.55|34267.55|34254.63|34254.63|0
1650986420000|2022-04-26 15:20:20|34271.85|34271.85|34271.85|34271.85|34277.94|34277.94|34271.85|34271.85|0
1650986430000|2022-04-26 15:20:30|34273.63|34273.63|34277.94|34277.94|34282.24|34282.24|34273.63|34273.63|0
1650986440000|2022-04-26 15:20:40|34273.63|34273.63|34269.33|34269.33|34273.63|34273.63|34269.33|34269.33|0
1650986450000|2022-04-26 15:20:50|34273.63|34273.63|34273.63|34273.63|34273.63|34273.63|34273.63|34273.63|0
1650986470000|2022-04-26 15:21:10|34271.85|34271.85|34270.08|34270.08|34271.85|34271.85|34270.08|34270.08|0
1650986480000|2022-04-26 15:21:20|34265.77|34265.77|34263.24|34263.24|34265.77|34265.77|34261.46|34261.46|0
1650986490000|2022-04-26 15:21:30|34261.46|34261.46|34263.24|34263.24|34263.24|34263.24|34261.46|34261.46|0
1650986500000|2022-04-26 15:21:40|34271.85|34271.85|34267.55|34267.55|34271.85|34271.85|34267.55|34267.55|0
1650986510000|2022-04-26 15:21:50|34263.24|34263.24|34260.71|34260.71|34265.02|34265.02|34258.94|34258.94|0
1650986520000|2022-04-26 15:22:00|34269.33|34269.33|34277.94|34277.94|34282.24|34282.24|34265.02|34265.02|0
1650986530000|2022-04-26 15:22:10|34282.24|34282.24|34292.63|34292.63|34292.63|34292.63|34273.63|34273.63|0
1650986540000|2022-04-26 15:22:20|34288.33|34288.33|34296.94|34296.94|34296.94|34296.94|34288.33|34288.33|0
1650986550000|2022-04-26 15:22:30|34292.63|34292.63|34284.02|34284.02|34292.63|34292.63|34284.02|34284.02|0
1650986560000|2022-04-26 15:22:40|34288.33|34288.33|34284.02|34284.02|34288.33|34288.33|34284.02|34284.02|0
1650986570000|2022-04-26 15:22:50|34258.18|34258.18|34250.32|34250.32|34258.18|34258.18|34246.02|34246.02|0
1650986580000|2022-04-26 15:23:00|34246.02|34246.02|34250.32|34250.32|34250.32|34250.32|34246.02|34246.02|0
1650986590000|2022-04-26 15:23:10|34254.63|34254.63|34252.1|34252.1|34256.41|34256.41|34252.1|34252.1|0
1650986600000|2022-04-26 15:23:20|34247.79|34247.79|34243.49|34243.49|34252.1|34252.1|34243.49|34243.49|0
1650986610000|2022-04-26 15:23:30|34239.18|34239.18|34239.18|34239.18|34239.18|34239.18|34239.18|34239.18|0
1650986620000|2022-04-26 15:23:40|34240.96|34240.96|34237.4|34237.4|34240.96|34240.96|34237.4|34237.4|0
1650986630000|2022-04-26 15:23:50|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|34250.32|0
1650986640000|2022-04-26 15:24:00|34246.02|34246.02|34237.4|34237.4|34246.02|34246.02|34237.4|34237.4|0
1650986650000|2022-04-26 15:24:10|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|34241.71|0
1650986660000|2022-04-26 15:24:20|34237.4|34237.4|34234.87|34234.87|34239.18|34239.18|34234.87|34234.87|0
1650986670000|2022-04-26 15:24:30|34233.1|34233.1|34224.48|34224.48|34233.1|34233.1|34224.48|34224.48|0
1650986690000|2022-04-26 15:24:50|34228.79|34228.79|34215.87|34215.87|34228.79|34228.79|34207.26|34207.26|0
1650986700000|2022-04-26 15:25:00|34211.56|34211.56|34205.48|34205.48|34215.87|34215.87|34205.48|34205.48|0
1650986710000|2022-04-26 15:25:10|34209.79|34209.79|34209.79|34209.79|34214.09|34214.09|34209.79|34209.79|0
1650986720000|2022-04-26 15:25:20|34205.48|34205.48|34209.79|34209.79|34214.09|34214.09|34205.48|34205.48|0
1650986730000|2022-04-26 15:25:30|34205.48|34205.48|34205.48|34205.48|34205.48|34205.48|34201.17|34201.17|0
1650986740000|2022-04-26 15:25:40|34209.79|34209.79|34205.48|34205.48|34209.79|34209.79|34205.48|34205.48|0
1650986750000|2022-04-26 15:25:50|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|0
1650986760000|2022-04-26 15:26:00|34205.48|34205.48|34205.48|34205.48|34209.79|34209.79|34205.48|34205.48|0
1650986770000|2022-04-26 15:26:10|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|34201.17|0
1650986780000|2022-04-26 15:26:20|34202.95|34202.95|34202.95|34202.95|34202.95|34202.95|34202.95|34202.95|0
1650986790000|2022-04-26 15:26:30|34215.87|34215.87|34215.87|34215.87|34215.87|34215.87|34215.87|34215.87|0
1650986800000|2022-04-26 15:26:40|34214.09|34214.09|34201.17|34201.17|34214.09|34214.09|34201.17|34201.17|0
1650986810000|2022-04-26 15:26:50|34204.73|34204.73|34213.34|34213.34|34213.34|34213.34|34204.73|34204.73|0
1650986820000|2022-04-26 15:27:00|34204.73|34204.73|34200.42|34200.42|34204.73|34204.73|34200.42|34200.42|0
1650986830000|2022-04-26 15:27:10|34204.73|34204.73|34200.42|34200.42|34204.73|34204.73|34200.42|34200.42|0
1650986840000|2022-04-26 15:27:20|34204.73|34204.73|34200.42|34200.42|34204.73|34204.73|34196.12|34196.12|0
1650986850000|2022-04-26 15:27:30|34196.12|34196.12|34191.81|34191.81|34196.12|34196.12|34191.81|34191.81|0
1650986870000|2022-04-26 15:27:50|34196.12|34196.12|34183.2|34183.2|34204.73|34204.73|34183.2|34183.2|0
1650986880000|2022-04-26 15:28:00|34181.42|34181.42|34185.73|34185.73|34190.03|34190.03|34181.42|34181.42|0
1650986890000|2022-04-26 15:28:10|34172.81|34172.81|34188.25|34188.25|34188.25|34188.25|34171.03|34171.03|0
1650986900000|2022-04-26 15:28:20|34183.95|34183.95|34169.25|34169.25|34192.56|34192.56|34169.25|34169.25|0
1650986910000|2022-04-26 15:28:30|34164.94|34164.94|34152.03|34152.03|34164.94|34164.94|34147.72|34147.72|0
1650986920000|2022-04-26 15:28:40|34156.33|34156.33|34169.25|34169.25|34179.64|34179.64|34152.03|34152.03|0
1650986930000|2022-04-26 15:28:50|34164.94|34164.94|34160.64|34160.64|34164.94|34164.94|34160.64|34160.64|0
1650986940000|2022-04-26 15:29:00|34159.75|34159.75|34169.25|34169.25|34175.33|34175.33|34151.14|34151.14|0
1650986950000|2022-04-26 15:29:10|34160.64|34160.64|34173.56|34173.56|34173.56|34173.56|34160.64|34160.64|0
1650986960000|2022-04-26 15:29:20|34175.33|34175.33|34182.17|34182.17|34182.17|34182.17|34173.56|34173.56|0
1650986970000|2022-04-26 15:29:30|34169.25|34169.25|34183.95|34183.95|34183.95|34183.95|34169.25|34169.25|0
1650986980000|2022-04-26 15:29:40|34162.42|34162.42|34164.94|34164.94|34164.94|34164.94|34152.03|34152.03|0
1650986990000|2022-04-26 15:29:50|34169.25|34169.25|34160.64|34160.64|34169.25|34169.25|34160.64|34160.64|0
1651043710000|2022-04-27 07:15:10|34044.64|34044.64|34044.64|34044.64|34044.64|34044.64|34044.64|34044.64|0
1651043730000|2022-04-27 07:15:30|34040.33|34040.33|34037.53|34037.53|34040.33|34040.33|34037.53|34037.53|0
1651043740000|2022-04-27 07:15:40|34046.14|34046.14|34056.53|34056.53|34056.53|34056.53|34046.14|34046.14|0
1651043750000|2022-04-27 07:15:50|34061.86|34061.86|34074.78|34074.78|34074.78|34074.78|34061.86|34061.86|0
1651043770000|2022-04-27 07:16:10|34079.09|34079.09|34070.48|34070.48|34079.09|34079.09|34070.48|34070.48|0
1651043780000|2022-04-27 07:16:20|34068.7|34068.7|34055.78|34055.78|34068.7|34068.7|34055.78|34055.78|0
1651043790000|2022-04-27 07:16:30|34064.39|34064.39|34064.39|34064.39|34064.39|34064.39|34064.39|34064.39|0
1651043810000|2022-04-27 07:16:50|34068.7|34068.7|34070.48|34070.48|34070.48|34070.48|34068.7|34068.7|0
1651043820000|2022-04-27 07:17:00|34093.78|34093.78|34060.09|34060.09|34093.78|34093.78|34060.09|34060.09|0
1651043830000|2022-04-27 07:17:10|34077.31|34077.31|34064.39|34064.39|34077.31|34077.31|34064.39|34064.39|0
1651043840000|2022-04-27 07:17:20|34062.61|34062.61|34060.84|34060.84|34062.61|34062.61|34060.84|34060.84|0
1651043850000|2022-04-27 07:17:30|34047.92|34047.92|34047.92|34047.92|34047.92|34047.92|34039.3|34039.3|0
1651043870000|2022-04-27 07:17:50|34056.53|34056.53|34060.84|34060.84|34060.84|34060.84|34056.53|34056.53|0
1651043890000|2022-04-27 07:18:10|34057.28|34057.28|34014.22|34014.22|34057.28|34057.28|34014.22|34014.22|0
1651043900000|2022-04-27 07:18:20|34017.77|34017.77|34016|34016|34017.77|34017.77|34016|34016|0
1651043910000|2022-04-27 07:18:30|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|34017.77|0
1651043940000|2022-04-27 07:19:00|33996.99|33996.99|33996.99|33996.99|33996.99|33996.99|33996.99|33996.99|0
1651043950000|2022-04-27 07:19:10|33995.21|33995.21|33995.21|33995.21|33995.21|33995.21|33995.21|33995.21|0
1651043960000|2022-04-27 07:19:20|33998.77|33998.77|34004.85|34004.85|34004.85|34004.85|33991.93|33991.93|0
1651043970000|2022-04-27 07:19:30|34013.47|34013.47|34016|34016|34022.08|34022.08|34013.47|34013.47|0
1651043980000|2022-04-27 07:19:40|34014.22|34014.22|33992.69|33992.69|34014.22|34014.22|33992.69|33992.69|0
1651044050000|2022-04-27 07:20:50|33988.38|33988.38|33984.07|33984.07|33992.69|33992.69|33984.07|33984.07|0
1651044060000|2022-04-27 07:21:00|33971.15|33971.15|33984.07|33984.07|33984.07|33984.07|33971.15|33971.15|0
1651044070000|2022-04-27 07:21:10|33980.52|33980.52|33984.82|33984.82|33984.82|33984.82|33980.52|33980.52|0
1651044080000|2022-04-27 07:21:20|33980.52|33980.52|33980.52|33980.52|33980.52|33980.52|33980.52|33980.52|0
1651044090000|2022-04-27 07:21:30|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|33976.21|0
1651044110000|2022-04-27 07:21:50|33974.43|33974.43|33974.43|33974.43|33974.43|33974.43|33974.43|33974.43|0
1651044120000|2022-04-27 07:22:00|33939.98|33939.98|33944.29|33944.29|33944.29|33944.29|33939.98|33939.98|0
1651044130000|2022-04-27 07:22:10|33931.37|33931.37|33935.68|33935.68|33935.68|33935.68|33931.37|33931.37|0
1651044140000|2022-04-27 07:22:20|33931.37|33931.37|33931.37|33931.37|33931.37|33931.37|33931.37|33931.37|0
1651044150000|2022-04-27 07:22:30|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|33929.59|0
1651044190000|2022-04-27 07:23:10|33933.9|33933.9|33933.9|33933.9|33933.9|33933.9|33933.9|33933.9|0
1651044210000|2022-04-27 07:23:30|33942.51|33942.51|33938.21|33938.21|33942.51|33942.51|33938.21|33938.21|0
1651044220000|2022-04-27 07:23:40|33939.98|33939.98|33939.98|33939.98|33939.98|33939.98|33939.98|33939.98|0
1651044230000|2022-04-27 07:23:50|33948.6|33948.6|33946.82|33946.82|33948.6|33948.6|33946.82|33946.82|0
1651044240000|2022-04-27 07:24:00|33942.51|33942.51|33944.29|33944.29|33944.29|33944.29|33942.51|33942.51|0
1651044250000|2022-04-27 07:24:10|33940.73|33940.73|33953.65|33953.65|33953.65|33953.65|33940.73|33940.73|0
1651044270000|2022-04-27 07:24:30|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|33957.96|0
1651044280000|2022-04-27 07:24:40|33962.27|33962.27|33962.27|33962.27|33962.27|33962.27|33953.65|33953.65|0
1651044290000|2022-04-27 07:24:50|33964.04|33964.04|33959.74|33959.74|33968.35|33968.35|33959.74|33959.74|0
1651044300000|2022-04-27 07:25:00|33951.88|33951.88|33931.1|33931.1|33951.88|33951.88|33931.1|33931.1|0
1651044310000|2022-04-27 07:25:10|33935.4|33935.4|33937.18|33937.18|33937.18|33937.18|33935.4|33935.4|0
1651044320000|2022-04-27 07:25:20|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|33945.79|0
1651044330000|2022-04-27 07:25:30|33937.18|33937.18|33917.15|33917.15|33937.18|33937.18|33917.15|33917.15|0
1651044340000|2022-04-27 07:25:40|33904.23|33904.23|33908.54|33908.54|33908.54|33908.54|33904.23|33904.23|0
1651044350000|2022-04-27 07:25:50|33917.15|33917.15|33921.46|33921.46|33921.46|33921.46|33917.15|33917.15|0
1651044360000|2022-04-27 07:26:00|33930.07|33930.07|33930.07|33930.07|33930.07|33930.07|33930.07|33930.07|0
1651044370000|2022-04-27 07:26:10|33925.77|33925.77|33925.77|33925.77|33925.77|33925.77|33925.77|33925.77|0
1651044380000|2022-04-27 07:26:20|33921.46|33921.46|33915.37|33915.37|33921.46|33921.46|33915.37|33915.37|0
1651044390000|2022-04-27 07:26:30|33911.07|33911.07|33911.07|33911.07|33911.07|33911.07|33911.07|33911.07|0
1651044400000|2022-04-27 07:26:40|33915.37|33915.37|33915.37|33915.37|33915.37|33915.37|33915.37|33915.37|0
1651044420000|2022-04-27 07:27:00|33917.15|33917.15|33913.6|33913.6|33917.15|33917.15|33913.6|33913.6|0
1651044430000|2022-04-27 07:27:10|33909.29|33909.29|33909.29|33909.29|33909.29|33909.29|33909.29|33909.29|0
1651044460000|2022-04-27 07:27:40|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|0
1651044470000|2022-04-27 07:27:50|33896.37|33896.37|33894.59|33894.59|33896.37|33896.37|33894.59|33894.59|0
1651044480000|2022-04-27 07:28:00|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|0
1651044490000|2022-04-27 07:28:10|33891.04|33891.04|33865.2|33865.2|33891.04|33891.04|33865.2|33865.2|0
1651044500000|2022-04-27 07:28:20|33869.51|33869.51|33859.87|33859.87|33869.51|33869.51|33859.87|33859.87|0
1651044510000|2022-04-27 07:28:30|33846.95|33846.95|33855.56|33855.56|33855.56|33855.56|33846.95|33846.95|0
1651044530000|2022-04-27 07:28:50|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|0
1651044550000|2022-04-27 07:29:10|33865.95|33865.95|33853.03|33853.03|33865.95|33865.95|33853.03|33853.03|0
1651044560000|2022-04-27 07:29:20|33851.26|33851.26|33851.26|33851.26|33851.26|33851.26|33851.26|33851.26|0
1651044570000|2022-04-27 07:29:30|33859.87|33859.87|33853.79|33853.79|33859.87|33859.87|33853.79|33853.79|0
1651044580000|2022-04-27 07:29:40|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|33858.09|0
1651044600000|2022-04-27 07:30:00|33853.79|33853.79|33862.4|33862.4|33862.4|33862.4|33847.7|33847.7|0
1651044610000|2022-04-27 07:30:10|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|0
1651044620000|2022-04-27 07:30:20|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|33871.01|0
1651044640000|2022-04-27 07:30:40|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|0
1651044690000|2022-04-27 07:31:30|33871.01|33871.01|33868.48|33868.48|33871.01|33871.01|33868.48|33868.48|0
1651044710000|2022-04-27 07:31:50|33872.79|33872.79|33874.57|33874.57|33874.57|33874.57|33872.79|33872.79|0
1651044720000|2022-04-27 07:32:00|33878.87|33878.87|33874.57|33874.57|33878.87|33878.87|33874.57|33874.57|0
1651044730000|2022-04-27 07:32:10|33883.18|33883.18|33891.04|33891.04|33891.04|33891.04|33883.18|33883.18|0
1651044740000|2022-04-27 07:32:20|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|0
1651044750000|2022-04-27 07:32:30|33891.04|33891.04|33882.43|33882.43|33891.04|33891.04|33882.43|33882.43|0
1651044780000|2022-04-27 07:33:00|33886.73|33886.73|33891.04|33891.04|33891.04|33891.04|33886.73|33886.73|0
1651044800000|2022-04-27 07:33:20|33899.65|33899.65|33895.35|33895.35|33899.65|33899.65|33895.35|33895.35|0
1651044830000|2022-04-27 07:33:50|33903.96|33903.96|33903.96|33903.96|33903.96|33903.96|33903.96|33903.96|0
1651044840000|2022-04-27 07:34:00|33895.35|33895.35|33903.96|33903.96|33903.96|33903.96|33895.35|33895.35|0
1651044860000|2022-04-27 07:34:20|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|0
1651044900000|2022-04-27 07:35:00|33899.65|33899.65|33896.1|33896.1|33899.65|33899.65|33896.1|33896.1|0
1651044910000|2022-04-27 07:35:10|33900.41|33900.41|33885.71|33885.71|33900.41|33900.41|33885.71|33885.71|0
1651044920000|2022-04-27 07:35:20|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|33864.18|0
1651044940000|2022-04-27 07:35:40|33869.51|33869.51|33865.95|33865.95|33869.51|33869.51|33865.95|33865.95|0
1651044950000|2022-04-27 07:35:50|33874.57|33874.57|33876.34|33876.34|33876.34|33876.34|33874.57|33874.57|0
1651044970000|2022-04-27 07:36:10|33889.26|33889.26|33885.71|33885.71|33889.26|33889.26|33885.71|33885.71|0
1651044980000|2022-04-27 07:36:20|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|0
1651045020000|2022-04-27 07:37:00|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|33873.54|0
1651045040000|2022-04-27 07:37:20|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|0
1651045050000|2022-04-27 07:37:30|33877.1|33877.1|33885.71|33885.71|33885.71|33885.71|33877.1|33877.1|0
1651045060000|2022-04-27 07:37:40|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|33881.4|0
1651045080000|2022-04-27 07:38:00|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|33868.48|0
1651045090000|2022-04-27 07:38:10|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|0
1651045100000|2022-04-27 07:38:20|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|33875.32|0
1651045120000|2022-04-27 07:38:40|33888.24|33888.24|33888.24|33888.24|33888.24|33888.24|33888.24|33888.24|0
1651045130000|2022-04-27 07:38:50|33893.57|33893.57|33895.35|33895.35|33897.12|33897.12|33893.57|33893.57|0
1651045140000|2022-04-27 07:39:00|33886.73|33886.73|33891.04|33891.04|33891.04|33891.04|33886.73|33886.73|0
1651045150000|2022-04-27 07:39:10|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|33895.35|0
1651045160000|2022-04-27 07:39:20|33899.65|33899.65|33899.65|33899.65|33899.65|33899.65|33899.65|33899.65|0
1651045180000|2022-04-27 07:39:40|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|33908.27|0
1651045200000|2022-04-27 07:40:00|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|0
1651045220000|2022-04-27 07:40:20|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|0
1651045250000|2022-04-27 07:40:50|33901.43|33901.43|33905.74|33905.74|33905.74|33905.74|33901.43|33901.43|0
1651045260000|2022-04-27 07:41:00|33910.04|33910.04|33910.8|33910.8|33910.8|33910.8|33906.49|33906.49|0
1651045270000|2022-04-27 07:41:10|33915.1|33915.1|33910.8|33910.8|33915.1|33915.1|33910.8|33910.8|0
1651045290000|2022-04-27 07:41:30|33906.49|33906.49|33906.49|33906.49|33906.49|33906.49|33906.49|33906.49|0
1651045300000|2022-04-27 07:41:40|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|0
1651045310000|2022-04-27 07:41:50|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|33897.88|0
1651045320000|2022-04-27 07:42:00|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|0
1651045330000|2022-04-27 07:42:10|33905.74|33905.74|33916.13|33916.13|33916.13|33916.13|33905.74|33905.74|0
1651045340000|2022-04-27 07:42:20|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|33920.43|0
1651045350000|2022-04-27 07:42:30|33916.13|33916.13|33916.13|33916.13|33916.13|33916.13|33916.13|33916.13|0
1651045360000|2022-04-27 07:42:40|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|0
1651045410000|2022-04-27 07:43:30|33922.21|33922.21|33922.21|33922.21|33922.21|33922.21|33922.21|33922.21|0
1651045450000|2022-04-27 07:44:10|33913.6|33913.6|33911.82|33911.82|33913.6|33913.6|33908.27|33908.27|0
1651045460000|2022-04-27 07:44:20|33917.9|33917.9|33926.52|33926.52|33926.52|33926.52|33917.9|33917.9|0
1651045470000|2022-04-27 07:44:30|33917.9|33917.9|33913.6|33913.6|33917.9|33917.9|33913.6|33913.6|0
1651045500000|2022-04-27 07:45:00|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|33917.9|0
1651045510000|2022-04-27 07:45:10|33916.13|33916.13|33920.43|33920.43|33920.43|33920.43|33916.13|33916.13|0
1651045520000|2022-04-27 07:45:20|33911.82|33911.82|33907.51|33907.51|33911.82|33911.82|33907.51|33907.51|0
1651045530000|2022-04-27 07:45:30|33910.04|33910.04|33905.74|33905.74|33910.04|33910.04|33905.74|33905.74|0
1651045540000|2022-04-27 07:45:40|33910.04|33910.04|33910.04|33910.04|33910.04|33910.04|33910.04|33910.04|0
1651045570000|2022-04-27 07:46:10|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|0
1651045580000|2022-04-27 07:46:20|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|0
1651045600000|2022-04-27 07:46:40|33898.9|33898.9|33909.29|33909.29|33909.29|33909.29|33898.9|33898.9|0
1651045610000|2022-04-27 07:46:50|33913.6|33913.6|33913.6|33913.6|33917.9|33917.9|33913.6|33913.6|0
1651045620000|2022-04-27 07:47:00|33909.29|33909.29|33904.98|33904.98|33909.29|33909.29|33896.37|33896.37|0
1651045630000|2022-04-27 07:47:10|33900.68|33900.68|33900.68|33900.68|33900.68|33900.68|33900.68|33900.68|0
1651045640000|2022-04-27 07:47:20|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|33904.98|0
1651045650000|2022-04-27 07:47:30|33913.6|33913.6|33907.51|33907.51|33913.6|33913.6|33907.51|33907.51|0
1651045670000|2022-04-27 07:47:50|33903.21|33903.21|33903.21|33903.21|33903.21|33903.21|33903.21|33903.21|0
1651045680000|2022-04-27 07:48:00|33901.43|33901.43|33901.43|33901.43|33901.43|33901.43|33901.43|33901.43|0
1651045690000|2022-04-27 07:48:10|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|33892.82|0
1651045720000|2022-04-27 07:48:40|33905.74|33905.74|33900.41|33900.41|33905.74|33905.74|33900.41|33900.41|0
1651045730000|2022-04-27 07:48:50|33904.71|33904.71|33904.71|33904.71|33904.71|33904.71|33904.71|33904.71|0
1651045750000|2022-04-27 07:49:10|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|33902.93|0
1651045760000|2022-04-27 07:49:20|33890.02|33890.02|33890.02|33890.02|33890.02|33890.02|33890.02|33890.02|0
1651045770000|2022-04-27 07:49:30|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|0
1651045780000|2022-04-27 07:49:40|33896.1|33896.1|33896.1|33896.1|33896.1|33896.1|33896.1|33896.1|0
1651045790000|2022-04-27 07:49:50|33891.79|33891.79|33891.79|33891.79|33891.79|33891.79|33891.79|33891.79|0
1651045800000|2022-04-27 07:50:00|33887.49|33887.49|33887.49|33887.49|33887.49|33887.49|33887.49|33887.49|0
1651045830000|2022-04-27 07:50:30|33883.93|33883.93|33875.32|33875.32|33883.93|33883.93|33875.32|33875.32|0
1651045840000|2022-04-27 07:50:40|33871.01|33871.01|33864.93|33864.93|33871.01|33871.01|33864.93|33864.93|0
1651045850000|2022-04-27 07:50:50|33858.84|33858.84|33846.68|33846.68|33858.84|33858.84|33846.68|33846.68|0
1651045870000|2022-04-27 07:51:10|33850.23|33850.23|33845.93|33845.93|33850.23|33850.23|33845.93|33845.93|0
1651045880000|2022-04-27 07:51:20|33854.54|33854.54|33858.84|33858.84|33858.84|33858.84|33854.54|33854.54|0
1651045890000|2022-04-27 07:51:30|33863.15|33863.15|33858.84|33858.84|33863.15|33863.15|33858.84|33858.84|0
1651045940000|2022-04-27 07:52:20|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|33866.71|0
1651045950000|2022-04-27 07:52:30|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|33864.93|0
1651045960000|2022-04-27 07:52:40|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|33856.32|0
1651045980000|2022-04-27 07:53:00|33860.62|33860.62|33860.62|33860.62|33860.62|33860.62|33860.62|33860.62|0
1651046010000|2022-04-27 07:53:30|33903.69|33903.69|33899.38|33899.38|33903.69|33903.69|33899.38|33899.38|0
1651046020000|2022-04-27 07:53:40|33890.77|33890.77|33890.77|33890.77|33890.77|33890.77|33890.77|33890.77|0
1651046030000|2022-04-27 07:53:50|33895.07|33895.07|33895.07|33895.07|33895.07|33895.07|33895.07|33895.07|0
1651046040000|2022-04-27 07:54:00|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|33902.18|0
1651046080000|2022-04-27 07:54:40|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|33905.74|0
1651046090000|2022-04-27 07:54:50|33896.1|33896.1|33891.79|33891.79|33896.1|33896.1|33891.79|33891.79|0
1651046100000|2022-04-27 07:55:00|33896.1|33896.1|33900.41|33900.41|33900.41|33900.41|33896.1|33896.1|0
1651046140000|2022-04-27 07:55:40|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|0
1651046170000|2022-04-27 07:56:10|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|0
1651046180000|2022-04-27 07:56:20|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|33898.63|0
1651046190000|2022-04-27 07:56:30|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|33894.32|0
1651046220000|2022-04-27 07:57:00|33902.93|33902.93|33907.24|33907.24|33907.24|33907.24|33902.93|33902.93|0
1651046260000|2022-04-27 07:57:40|33911.55|33911.55|33911.55|33911.55|33911.55|33911.55|33911.55|33911.55|0
1651046280000|2022-04-27 07:58:00|33907.24|33907.24|33904.71|33904.71|33907.24|33907.24|33902.93|33902.93|0
1651046300000|2022-04-27 07:58:20|33900.41|33900.41|33900.41|33900.41|33900.41|33900.41|33900.41|33900.41|0
1651046340000|2022-04-27 07:59:00|33909.02|33909.02|33913.32|33913.32|33913.32|33913.32|33909.02|33909.02|0
1651046360000|2022-04-27 07:59:20|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|0
1651046370000|2022-04-27 07:59:30|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|0
1651046380000|2022-04-27 07:59:40|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|33920.16|0
1651046390000|2022-04-27 07:59:50|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|33921.94|0
1651046400000|2022-04-27 08:00:00|33934.86|33934.86|33930.55|33930.55|33934.86|33934.86|33930.55|33930.55|0
1651046410000|2022-04-27 08:00:10|33926.24|33926.24|33930.55|33930.55|33930.55|33930.55|33926.24|33926.24|0
1651046420000|2022-04-27 08:00:20|33927|33927|33927|33927|33927|33927|33927|33927|0
1651046440000|2022-04-27 08:00:40|33922.69|33922.69|33918.38|33918.38|33922.69|33922.69|33918.38|33918.38|0
1651046450000|2022-04-27 08:00:50|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|33922.69|0
1651046480000|2022-04-27 08:01:20|33927|33927|33927|33927|33927|33927|33927|33927|0
1651046500000|2022-04-27 08:01:40|33939.92|33939.92|33939.92|33939.92|33939.92|33939.92|33935.61|33935.61|0
1651046550000|2022-04-27 08:02:30|33944.22|33944.22|33927|33927|33944.22|33944.22|33927|33927|0
1651046580000|2022-04-27 08:03:00|33925.22|33925.22|33925.22|33925.22|33925.22|33925.22|33925.22|33925.22|0
1651046590000|2022-04-27 08:03:10|33920.91|33920.91|33919.14|33919.14|33920.91|33920.91|33919.14|33919.14|0
1651046610000|2022-04-27 08:03:30|33927|33927|33935.61|33935.61|33935.61|33935.61|33927|33927|0
1651046640000|2022-04-27 08:04:00|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|33933.83|0
1651046650000|2022-04-27 08:04:10|33932.05|33932.05|33914.83|33914.83|33932.05|33932.05|33914.83|33914.83|0
1651046670000|2022-04-27 08:04:30|33923.44|33923.44|33928.77|33928.77|33928.77|33928.77|33923.44|33923.44|0
1651046690000|2022-04-27 08:04:50|33941.69|33941.69|33941.69|33941.69|33941.69|33941.69|33941.69|33941.69|0
1651046700000|2022-04-27 08:05:00|33952.08|33952.08|33956.39|33956.39|33956.39|33956.39|33952.08|33952.08|0
1651046710000|2022-04-27 08:05:10|33958.17|33958.17|33958.17|33958.17|33958.17|33958.17|33958.17|33958.17|0
1651046720000|2022-04-27 08:05:20|33956.39|33956.39|33934.86|33934.86|33956.39|33956.39|33934.86|33934.86|0
1651046740000|2022-04-27 08:05:40|33917.63|33917.63|33909.02|33909.02|33917.63|33917.63|33909.02|33909.02|0
1651046750000|2022-04-27 08:05:50|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|0
1651046770000|2022-04-27 08:06:10|33926.24|33926.24|33930.55|33930.55|33930.55|33930.55|33926.24|33926.24|0
1651046790000|2022-04-27 08:06:30|33934.86|33934.86|33926.24|33926.24|33934.86|33934.86|33926.24|33926.24|0
1651046800000|2022-04-27 08:06:40|33930.55|33930.55|33920.16|33920.16|33930.55|33930.55|33920.16|33920.16|0
1651046810000|2022-04-27 08:06:50|33918.38|33918.38|33914.08|33914.08|33918.38|33918.38|33909.77|33909.77|0
1651046820000|2022-04-27 08:07:00|33918.38|33918.38|33914.08|33914.08|33918.38|33918.38|33914.08|33914.08|0
1651046850000|2022-04-27 08:07:30|33918.38|33918.38|33918.38|33918.38|33918.38|33918.38|33918.38|33918.38|0
1651046870000|2022-04-27 08:07:50|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|33914.08|0
1651046880000|2022-04-27 08:08:00|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|33917.63|0
1651046940000|2022-04-27 08:09:00|33926.24|33926.24|33926.24|33926.24|33926.24|33926.24|33926.24|33926.24|0
1651046970000|2022-04-27 08:09:30|33930.55|33930.55|33930.55|33930.55|33930.55|33930.55|33930.55|33930.55|0
1651047020000|2022-04-27 08:10:20|33939.16|33939.16|33939.16|33939.16|33939.16|33939.16|33939.16|33939.16|0
1651047130000|2022-04-27 08:12:10|33934.86|33934.86|33933.08|33933.08|33934.86|33934.86|33931.3|33931.3|0
1651047220000|2022-04-27 08:13:40|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|33937.39|0
1651047240000|2022-04-27 08:14:00|33946|33946|33946|33946|33946|33946|33946|33946|0
1651047250000|2022-04-27 08:14:10|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|0
1651047260000|2022-04-27 08:14:20|33958.92|33958.92|33958.92|33958.92|33958.92|33958.92|33958.92|33958.92|0
1651047270000|2022-04-27 08:14:30|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|0
1651047280000|2022-04-27 08:14:40|33966.78|33966.78|33966.78|33966.78|33966.78|33966.78|33966.78|33966.78|0
1651047290000|2022-04-27 08:14:50|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|33963.23|0
1651047300000|2022-04-27 08:15:00|33961.45|33961.45|33970.06|33970.06|33970.06|33970.06|33961.45|33961.45|0
1651047320000|2022-04-27 08:15:20|33971.84|33971.84|33976.14|33976.14|33976.14|33976.14|33971.84|33971.84|0
1651047330000|2022-04-27 08:15:30|33980.45|33980.45|33980.45|33980.45|33980.45|33980.45|33980.45|33980.45|0
1651047380000|2022-04-27 08:16:20|33976.14|33976.14|33976.14|33976.14|33976.14|33976.14|33976.14|33976.14|0
1651047400000|2022-04-27 08:16:40|33984.76|33984.76|33984.76|33984.76|33984.76|33984.76|33980.45|33980.45|0
1651047410000|2022-04-27 08:16:50|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|33986.53|0
1651047420000|2022-04-27 08:17:00|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|0
1651047460000|2022-04-27 08:17:40|34005.54|34005.54|34005.54|34005.54|34005.54|34005.54|34005.54|34005.54|0
1651047470000|2022-04-27 08:17:50|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|34003.76|0
1651047490000|2022-04-27 08:18:10|34008.07|34008.07|34008.07|34008.07|34008.07|34008.07|34008.07|34008.07|0
1651047510000|2022-04-27 08:18:30|34009.84|34009.84|34009.84|34009.84|34009.84|34009.84|34009.84|34009.84|0
1651047530000|2022-04-27 08:18:50|34027.07|34027.07|34027.07|34027.07|34027.07|34027.07|34027.07|34027.07|0
1651047540000|2022-04-27 08:19:00|34031.38|34031.38|34031.38|34031.38|34031.38|34031.38|34031.38|34031.38|0
1651047570000|2022-04-27 08:19:30|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|0
1651047590000|2022-04-27 08:19:50|34060.02|34060.02|34060.02|34060.02|34060.02|34060.02|34060.02|34060.02|0
1651047600000|2022-04-27 08:20:00|34055.71|34055.71|34036.71|34036.71|34060.02|34060.02|34036.71|34036.71|0
1651047610000|2022-04-27 08:20:10|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|34045.32|0
1651047630000|2022-04-27 08:20:30|34047.1|34047.1|34050.65|34050.65|34050.65|34050.65|34047.1|34047.1|0
1651047640000|2022-04-27 08:20:40|34037.73|34037.73|34025.57|34025.57|34037.73|34037.73|34025.57|34025.57|0
1651047650000|2022-04-27 08:20:50|34021.26|34021.26|34027.34|34027.34|34027.34|34027.34|34021.26|34021.26|0
1651047690000|2022-04-27 08:21:30|34025.57|34025.57|34025.57|34025.57|34025.57|34025.57|34025.57|34025.57|0
1651047700000|2022-04-27 08:21:40|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|34042.79|0
1651047730000|2022-04-27 08:22:10|34044.57|34044.57|34044.57|34044.57|34044.57|34044.57|34044.57|34044.57|0
1651047740000|2022-04-27 08:22:20|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|0
1651047760000|2022-04-27 08:22:40|34056.74|34056.74|34056.74|34056.74|34056.74|34056.74|34056.74|34056.74|0
1651047770000|2022-04-27 08:22:50|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|34052.43|0
1651047820000|2022-04-27 08:23:40|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|34048.12|0
1651047840000|2022-04-27 08:24:00|34073.21|34073.21|34073.21|34073.21|34073.21|34073.21|34073.21|34073.21|0
1651047870000|2022-04-27 08:24:30|34055.98|34055.98|34055.98|34055.98|34055.98|34055.98|34055.98|34055.98|0
1651047920000|2022-04-27 08:25:20|34057.76|34057.76|34060.29|34060.29|34062.07|34062.07|34057.76|34057.76|0
1651047940000|2022-04-27 08:25:40|34062.07|34062.07|34062.07|34062.07|34062.07|34062.07|34062.07|34062.07|0
1651047950000|2022-04-27 08:25:50|34053.46|34053.46|34053.46|34053.46|34053.46|34053.46|34053.46|34053.46|0
1651047960000|2022-04-27 08:26:00|34066.37|34066.37|34066.37|34066.37|34066.37|34066.37|34066.37|34066.37|0
1651048000000|2022-04-27 08:26:40|34070.68|34070.68|34070.68|34070.68|34070.68|34070.68|34070.68|34070.68|0
1651048010000|2022-04-27 08:26:50|34087.91|34087.91|34079.29|34079.29|34087.91|34087.91|34079.29|34079.29|0
1651048020000|2022-04-27 08:27:00|34074.99|34074.99|34074.99|34074.99|34074.99|34074.99|34074.99|34074.99|0
1651048030000|2022-04-27 08:27:10|34083.6|34083.6|34083.6|34083.6|34083.6|34083.6|34083.6|34083.6|0
1651048050000|2022-04-27 08:27:30|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|0
1651048060000|2022-04-27 08:27:40|34092.21|34092.21|34096.52|34096.52|34096.52|34096.52|34092.21|34092.21|0
1651048070000|2022-04-27 08:27:50|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|0
1651048100000|2022-04-27 08:28:20|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|34096.52|0
1651048130000|2022-04-27 08:28:50|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|34092.21|0
1651048150000|2022-04-27 08:29:10|34095.77|34095.77|34101.85|34101.85|34101.85|34101.85|34095.77|34095.77|0
1651048210000|2022-04-27 08:30:10|34097.55|34097.55|34097.55|34097.55|34097.55|34097.55|34097.55|34097.55|0
1651048230000|2022-04-27 08:30:30|34095.77|34095.77|34095.77|34095.77|34095.77|34095.77|34095.77|34095.77|0
1651048240000|2022-04-27 08:30:40|34100.07|34100.07|34106.16|34106.16|34106.16|34106.16|34100.07|34100.07|0
1651048280000|2022-04-27 08:31:20|34119.08|34119.08|34119.08|34119.08|34119.08|34119.08|34119.08|34119.08|0
1651048290000|2022-04-27 08:31:30|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|0
1651048310000|2022-04-27 08:31:50|34133.77|34133.77|34129.47|34129.47|34133.77|34133.77|34129.47|34129.47|0
1651048360000|2022-04-27 08:32:40|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|0
1651048370000|2022-04-27 08:32:50|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|34133.77|0
1651048390000|2022-04-27 08:33:10|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|34138.08|0
1651048410000|2022-04-27 08:33:30|34129.47|34129.47|34133.02|34133.02|34133.02|34133.02|34129.47|34129.47|0
1651048420000|2022-04-27 08:33:40|34139.11|34139.11|34139.11|34139.11|34139.11|34139.11|34139.11|34139.11|0
1651048440000|2022-04-27 08:34:00|34137.33|34137.33|34137.33|34137.33|34137.33|34137.33|34137.33|34137.33|0
1651048450000|2022-04-27 08:34:10|34124.41|34124.41|34120.1|34120.1|34124.41|34124.41|34120.1|34120.1|0
1651048480000|2022-04-27 08:34:40|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|34115.8|0
1651048510000|2022-04-27 08:35:10|34117.57|34117.57|34113.27|34113.27|34117.57|34117.57|34113.27|34113.27|0
1651048520000|2022-04-27 08:35:20|34115.04|34115.04|34113.27|34113.27|34115.04|34115.04|34113.27|34113.27|0
1651048530000|2022-04-27 08:35:30|34111.49|34111.49|34111.49|34111.49|34111.49|34111.49|34111.49|34111.49|0
1651048550000|2022-04-27 08:35:50|34102.88|34102.88|34107.18|34107.18|34107.18|34107.18|34102.88|34102.88|0
1651048570000|2022-04-27 08:36:10|34102.88|34102.88|34102.88|34102.88|34102.88|34102.88|34102.88|34102.88|0
1651048580000|2022-04-27 08:36:20|34107.18|34107.18|34115.8|34115.8|34115.8|34115.8|34107.18|34107.18|0
1651048590000|2022-04-27 08:36:30|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|34119.35|0
1651048600000|2022-04-27 08:36:40|34135.82|34135.82|34139.38|34139.38|34139.38|34139.38|34135.82|34135.82|0
1651048620000|2022-04-27 08:37:00|34130.77|34130.77|34128.99|34128.99|34130.77|34130.77|34128.99|34128.99|0
1651048640000|2022-04-27 08:37:20|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|34124.68|0
1651048690000|2022-04-27 08:38:10|34120.38|34120.38|34120.38|34120.38|34120.38|34120.38|34120.38|34120.38|0
1651048720000|2022-04-27 08:38:40|34124.68|34124.68|34130.01|34130.01|34138.63|34138.63|34124.68|34124.68|0
1651048760000|2022-04-27 08:39:20|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|34140.4|0
1651048860000|2022-04-27 08:41:00|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|34142.18|0
1651048900000|2022-04-27 08:41:40|34129.26|34129.26|34127.48|34127.48|34129.26|34129.26|34127.48|34127.48|0
1651048970000|2022-04-27 08:42:50|34131.79|34131.79|34127.48|34127.48|34131.79|34131.79|34127.48|34127.48|0
1651048980000|2022-04-27 08:43:00|34131.79|34131.79|34145.74|34145.74|34145.74|34145.74|34131.79|34131.79|0
1651048990000|2022-04-27 08:43:10|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|34162.96|0
1651049000000|2022-04-27 08:43:20|34167.27|34167.27|34167.27|34167.27|34167.27|34167.27|34167.27|34167.27|0
1651049080000|2022-04-27 08:44:40|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|0
1651049100000|2022-04-27 08:45:00|34174.1|34174.1|34178.41|34178.41|34178.41|34178.41|34174.1|34174.1|0
1651049110000|2022-04-27 08:45:10|34182.72|34182.72|34180.94|34180.94|34182.72|34182.72|34180.94|34180.94|0
1651049200000|2022-04-27 08:46:40|34185.25|34185.25|34189.55|34189.55|34189.55|34189.55|34185.25|34185.25|0
1651049220000|2022-04-27 08:47:00|34191.33|34191.33|34191.33|34191.33|34191.33|34191.33|34191.33|34191.33|0
1651049230000|2022-04-27 08:47:10|34199.94|34199.94|34201.72|34201.72|34201.72|34201.72|34199.94|34199.94|0
1651049240000|2022-04-27 08:47:20|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|34206.03|0
1651049280000|2022-04-27 08:48:00|34201.72|34201.72|34176.63|34176.63|34201.72|34201.72|34176.63|34176.63|0
1651049310000|2022-04-27 08:48:30|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|34173.08|0
1651049330000|2022-04-27 08:48:50|34151.55|34151.55|34151.55|34151.55|34151.55|34151.55|34151.55|34151.55|0
1651049340000|2022-04-27 08:49:00|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|0
1651049380000|2022-04-27 08:49:40|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|34145.46|0
1651049390000|2022-04-27 08:49:50|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|34149.77|0
1651049400000|2022-04-27 08:50:00|34153.32|34153.32|34153.32|34153.32|34153.32|34153.32|34153.32|34153.32|0
1651049450000|2022-04-27 08:50:50|34166.24|34166.24|34169.8|34169.8|34169.8|34169.8|34166.24|34166.24|0
1651049490000|2022-04-27 08:51:30|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|34165.49|0
1651049530000|2022-04-27 08:52:10|34159.41|34159.41|34163.71|34163.71|34163.71|34163.71|34159.41|34159.41|0
1651049550000|2022-04-27 08:52:30|34168.02|34168.02|34172.33|34172.33|34172.33|34172.33|34168.02|34168.02|0
1651049570000|2022-04-27 08:52:50|34175.88|34175.88|34175.88|34175.88|34175.88|34175.88|34175.88|34175.88|0
1651049600000|2022-04-27 08:53:20|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|0
1651049610000|2022-04-27 08:53:30|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|34184.49|0
1651049620000|2022-04-27 08:53:40|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|34180.19|0
1651049650000|2022-04-27 08:54:10|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|34186.27|0
1651049660000|2022-04-27 08:54:20|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|34194.88|0
1651049680000|2022-04-27 08:54:40|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|34196.66|0
1651049690000|2022-04-27 08:54:50|34193.11|34193.11|34188.8|34188.8|34193.11|34193.11|34188.8|34188.8|0
1651049700000|2022-04-27 08:55:00|34190.58|34190.58|34194.88|34194.88|34194.88|34194.88|34190.58|34190.58|0
1651049740000|2022-04-27 08:55:40|34216.42|34216.42|34203.5|34203.5|34216.42|34216.42|34203.5|34203.5|0
1651049750000|2022-04-27 08:55:50|34194.88|34194.88|34193.11|34193.11|34194.88|34194.88|34193.11|34193.11|0
1651049770000|2022-04-27 08:56:10|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|34197.41|0
1651049780000|2022-04-27 08:56:20|34199.19|34199.19|34194.88|34194.88|34199.19|34199.19|34190.58|34190.58|0
1651049800000|2022-04-27 08:56:40|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|34207.8|0
1651049810000|2022-04-27 08:56:50|34203.5|34203.5|34212.11|34212.11|34212.11|34212.11|34203.5|34203.5|0
1651049820000|2022-04-27 08:57:00|34213.89|34213.89|34213.89|34213.89|34213.89|34213.89|34213.89|34213.89|0
1651049840000|2022-04-27 08:57:20|34212.11|34212.11|34210.33|34210.33|34212.11|34212.11|34210.33|34210.33|0
1651049860000|2022-04-27 08:57:40|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|0
1651049890000|2022-04-27 08:58:10|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|0
1651049900000|2022-04-27 08:58:20|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|0
1651049940000|2022-04-27 08:59:00|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|0
1651049950000|2022-04-27 08:59:10|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|0
1651049970000|2022-04-27 08:59:30|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|34204.25|0
1651049990000|2022-04-27 08:59:50|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|34212.86|0
1651050000000|2022-04-27 09:00:00|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|34208.56|0
1651050020000|2022-04-27 09:00:20|34212.86|34212.86|34214.64|34214.64|34214.64|34214.64|34212.86|34212.86|0
1651050030000|2022-04-27 09:00:30|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|34218.95|0
1651050090000|2022-04-27 09:01:30|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|0
1651050120000|2022-04-27 09:02:00|34231.11|34231.11|34227.56|34227.56|34231.11|34231.11|34227.56|34227.56|0
1651050130000|2022-04-27 09:02:10|34231.87|34231.87|34223.25|34223.25|34231.87|34231.87|34223.25|34223.25|0
1651050150000|2022-04-27 09:02:30|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|0
1651050170000|2022-04-27 09:02:50|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|34229.34|0
1651050180000|2022-04-27 09:03:00|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|34227.56|0
1651050190000|2022-04-27 09:03:10|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|0
1651050250000|2022-04-27 09:04:10|34237.95|34237.95|34237.95|34237.95|34237.95|34237.95|34237.95|34237.95|0
1651050260000|2022-04-27 09:04:20|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|0
1651050280000|2022-04-27 09:04:40|34252.65|34252.65|34249.09|34249.09|34252.65|34252.65|34249.09|34249.09|0
1651050290000|2022-04-27 09:04:50|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|34250.87|0
1651050340000|2022-04-27 09:05:40|34259.48|34259.48|34250.87|34250.87|34259.48|34259.48|34250.87|34250.87|0
1651050370000|2022-04-27 09:06:10|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|0
1651050400000|2022-04-27 09:06:40|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|0
1651050410000|2022-04-27 09:06:50|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|0
1651050420000|2022-04-27 09:07:00|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|0
1651050440000|2022-04-27 09:07:20|34249.09|34249.09|34244.78|34244.78|34249.09|34249.09|34244.78|34244.78|0
1651050450000|2022-04-27 09:07:30|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|0
1651050470000|2022-04-27 09:07:50|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|34247.31|0
1651050530000|2022-04-27 09:08:50|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|0
1651050580000|2022-04-27 09:09:40|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|0
1651050590000|2022-04-27 09:09:50|34231.87|34231.87|34231.87|34231.87|34231.87|34231.87|34231.87|34231.87|0
1651050610000|2022-04-27 09:10:10|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|0
1651050640000|2022-04-27 09:10:40|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|0
1651050680000|2022-04-27 09:11:20|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|34249.09|0
1651050700000|2022-04-27 09:11:40|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|34243.01|0
1651050740000|2022-04-27 09:12:20|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|0
1651050770000|2022-04-27 09:12:50|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|0
1651050800000|2022-04-27 09:13:20|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|34234.39|0
1651050820000|2022-04-27 09:13:40|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|34221.47|0
1651050830000|2022-04-27 09:13:50|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|34225.78|0
1651050860000|2022-04-27 09:14:20|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|34238.7|0
1651050890000|2022-04-27 09:14:50|34243.01|34243.01|34230.09|34230.09|34243.01|34243.01|34230.09|34230.09|0
1651050910000|2022-04-27 09:15:10|34231.87|34231.87|34244.78|34244.78|34244.78|34244.78|34231.87|34231.87|0
1651050930000|2022-04-27 09:15:30|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|0
1651050940000|2022-04-27 09:15:40|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|34240.48|0
1651050950000|2022-04-27 09:15:50|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|34236.17|0
1651051010000|2022-04-27 09:16:50|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|34244.78|0
1651051020000|2022-04-27 09:17:00|34249.09|34249.09|34244.78|34244.78|34249.09|34249.09|34244.78|34244.78|0
1651051070000|2022-04-27 09:17:50|34249.09|34249.09|34253.4|34253.4|34257.7|34257.7|34249.09|34249.09|0
1651051090000|2022-04-27 09:18:10|34257.7|34257.7|34262.01|34262.01|34262.01|34262.01|34257.7|34257.7|0
1651051130000|2022-04-27 09:18:50|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1651051150000|2022-04-27 09:19:10|34279.24|34279.24|34281.01|34281.01|34281.01|34281.01|34279.24|34279.24|0
1651051160000|2022-04-27 09:19:20|34272.4|34272.4|34266.32|34266.32|34274.93|34274.93|34266.32|34266.32|0
1651051190000|2022-04-27 09:19:50|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|0
1651051210000|2022-04-27 09:20:10|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|0
1651051250000|2022-04-27 09:20:50|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1651051260000|2022-04-27 09:21:00|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|34274.93|0
1651051270000|2022-04-27 09:21:10|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1651051290000|2022-04-27 09:21:30|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|34266.32|0
1651051310000|2022-04-27 09:21:50|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|34270.62|0
1651051330000|2022-04-27 09:22:10|34266.32|34266.32|34257.7|34257.7|34266.32|34266.32|34257.7|34257.7|0
1651051340000|2022-04-27 09:22:20|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|0
1651051350000|2022-04-27 09:22:30|34253.4|34253.4|34257.7|34257.7|34257.7|34257.7|34253.4|34253.4|0
1651051360000|2022-04-27 09:22:40|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|0
1651051370000|2022-04-27 09:22:50|34266.32|34266.32|34270.62|34270.62|34270.62|34270.62|34266.32|34266.32|0
1651051420000|2022-04-27 09:23:40|34257.7|34257.7|34257.7|34257.7|34257.7|34257.7|34257.7|34257.7|0
1651051440000|2022-04-27 09:24:00|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|34262.01|0
1651051470000|2022-04-27 09:24:30|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|34263.79|0
1651051480000|2022-04-27 09:24:40|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1651051550000|2022-04-27 09:25:50|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|0
1651051560000|2022-04-27 09:26:00|34265.56|34265.56|34250.87|34250.87|34265.56|34265.56|34250.87|34250.87|0
1651051600000|2022-04-27 09:26:40|34255.17|34255.17|34255.17|34255.17|34255.17|34255.17|34255.17|34255.17|0
1651051660000|2022-04-27 09:27:40|34263.79|34263.79|34259.48|34259.48|34263.79|34263.79|34259.48|34259.48|0
1651051740000|2022-04-27 09:29:00|34288.87|34288.87|34293.18|34293.18|34293.18|34293.18|34288.87|34288.87|0
1651051750000|2022-04-27 09:29:10|34288.87|34288.87|34285.32|34285.32|34288.87|34288.87|34283.54|34283.54|0
1651051760000|2022-04-27 09:29:20|34283.54|34283.54|34285.32|34285.32|34285.32|34285.32|34283.54|34283.54|0
1651051780000|2022-04-27 09:29:40|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1651051800000|2022-04-27 09:30:00|34285.32|34285.32|34289.63|34289.63|34289.63|34289.63|34285.32|34285.32|0
1651051850000|2022-04-27 09:30:50|34293.93|34293.93|34300.02|34300.02|34300.02|34300.02|34293.93|34293.93|0
1651051870000|2022-04-27 09:31:10|34301.79|34301.79|34300.02|34300.02|34301.79|34301.79|34300.02|34300.02|0
1651051890000|2022-04-27 09:31:30|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|34304.32|0
1651051910000|2022-04-27 09:31:50|34295.71|34295.71|34293.93|34293.93|34295.71|34295.71|34293.93|34293.93|0
1651051920000|2022-04-27 09:32:00|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|34295.71|0
1651051970000|2022-04-27 09:32:50|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|34282.79|0
1651051980000|2022-04-27 09:33:00|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|34291.4|0
1651052020000|2022-04-27 09:33:40|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|0
1651052040000|2022-04-27 09:34:00|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|34294.96|0
1651052160000|2022-04-27 09:36:00|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|34303.57|0
1651052180000|2022-04-27 09:36:20|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|0
1651052220000|2022-04-27 09:37:00|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|34297.49|0
1651052250000|2022-04-27 09:37:30|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|34293.18|0
1651052260000|2022-04-27 09:37:40|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|34289.63|0
1651052270000|2022-04-27 09:37:50|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|34293.93|0
1651052310000|2022-04-27 09:38:30|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|34298.24|0
1651052430000|2022-04-27 09:40:30|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|0
1651052470000|2022-04-27 09:41:10|34306.85|34306.85|34311.16|34311.16|34311.16|34311.16|34306.85|34306.85|0
1651052480000|2022-04-27 09:41:20|34312.94|34312.94|34312.94|34312.94|34312.94|34312.94|34312.94|34312.94|0
1651052490000|2022-04-27 09:41:30|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|0
1651052500000|2022-04-27 09:41:40|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|34323.33|0
1651052510000|2022-04-27 09:41:50|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|0
1651052530000|2022-04-27 09:42:10|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|0
1651052590000|2022-04-27 09:43:10|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|34327.63|0
1651052620000|2022-04-27 09:43:40|34323.33|34323.33|34319.02|34319.02|34323.33|34323.33|34319.02|34319.02|0
1651052640000|2022-04-27 09:44:00|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|34331.94|0
1651052700000|2022-04-27 09:45:00|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|34340.55|0
1651052710000|2022-04-27 09:45:10|34342.33|34342.33|34346.64|34346.64|34346.64|34346.64|34342.33|34342.33|0
1651052720000|2022-04-27 09:45:20|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|34342.33|0
1651052820000|2022-04-27 09:47:00|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|34346.64|0
1651052840000|2022-04-27 09:47:20|34344.86|34344.86|34340.55|34340.55|34344.86|34344.86|34338.78|34338.78|0
1651052860000|2022-04-27 09:47:40|34337|34337|34337|34337|34337|34337|34337|34337|0
1651052870000|2022-04-27 09:47:50|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|0
1651052880000|2022-04-27 09:48:00|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|0
1651052910000|2022-04-27 09:48:30|34322.3|34322.3|34313.69|34313.69|34322.3|34322.3|34313.69|34313.69|0
1651052940000|2022-04-27 09:49:00|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|34309.38|0
1651052990000|2022-04-27 09:49:50|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|34305.08|0
1651053020000|2022-04-27 09:50:20|34309.38|34309.38|34311.16|34311.16|34311.16|34311.16|34309.38|34309.38|0
1651053100000|2022-04-27 09:51:40|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|34315.47|0
1651053160000|2022-04-27 09:52:40|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1651053170000|2022-04-27 09:52:50|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|34321.55|0
1651053180000|2022-04-27 09:53:00|34319.77|34319.77|34311.16|34311.16|34319.77|34319.77|34311.16|34311.16|0
1651053190000|2022-04-27 09:53:10|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|0
1651053260000|2022-04-27 09:54:20|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|34306.85|0
1651053280000|2022-04-27 09:54:40|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|34302.55|0
1651053440000|2022-04-27 09:57:20|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|34324.08|0
1651053470000|2022-04-27 09:57:50|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|34325.86|0
1651053540000|2022-04-27 09:59:00|34330.16|34330.16|34328.38|34328.38|34330.16|34330.16|34328.38|34328.38|0
1651053550000|2022-04-27 09:59:10|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|34319.77|0
1651053570000|2022-04-27 09:59:30|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|34332.69|0
1651053610000|2022-04-27 10:00:10|34349.92|34349.92|34396.54|34396.54|34396.54|34396.54|34349.92|34349.92|0
1651053620000|2022-04-27 10:00:20|34392.23|34392.23|34379.31|34379.31|34392.23|34392.23|34379.31|34379.31|0
1651053640000|2022-04-27 10:00:40|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|34383.62|0
1651053670000|2022-04-27 10:01:10|34375|34375|34373.23|34373.23|34375|34375|34373.23|34373.23|0
1651053680000|2022-04-27 10:01:20|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1651053700000|2022-04-27 10:01:40|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1651053740000|2022-04-27 10:02:20|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|0
1651053750000|2022-04-27 10:02:30|34375|34375|34375|34375|34375|34375|34375|34375|0
1651053790000|2022-04-27 10:03:10|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|0
1651053810000|2022-04-27 10:03:30|34377.53|34377.53|34381.84|34381.84|34381.84|34381.84|34377.53|34377.53|0
1651053830000|2022-04-27 10:03:50|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|0
1651053840000|2022-04-27 10:04:00|34381.84|34381.84|34377.53|34377.53|34381.84|34381.84|34377.53|34377.53|0
1651053850000|2022-04-27 10:04:10|34381.84|34381.84|34383.62|34383.62|34383.62|34383.62|34381.84|34381.84|0
1651053860000|2022-04-27 10:04:20|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|0
1651053870000|2022-04-27 10:04:30|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|34379.31|0
1651053900000|2022-04-27 10:05:00|34383.62|34383.62|34379.31|34379.31|34383.62|34383.62|34379.31|34379.31|0
1651053920000|2022-04-27 10:05:20|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|34377.53|0
1651053950000|2022-04-27 10:05:50|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|34373.23|0
1651054000000|2022-04-27 10:06:40|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1651054010000|2022-04-27 10:06:50|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|34370.7|0
1651054030000|2022-04-27 10:07:10|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|34368.92|0
1651054040000|2022-04-27 10:07:20|34351.69|34351.69|34349.92|34349.92|34351.69|34351.69|34349.92|34349.92|0
1651054050000|2022-04-27 10:07:30|34345.61|34345.61|34343.83|34343.83|34345.61|34345.61|34343.83|34343.83|0
1651054090000|2022-04-27 10:08:10|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|34352.45|0
1651054150000|2022-04-27 10:09:10|34356.75|34356.75|34358.53|34358.53|34358.53|34358.53|34356.75|34356.75|0
1651054260000|2022-04-27 10:11:00|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|34362.84|0
1651054280000|2022-04-27 10:11:20|34364.61|34364.61|34362.84|34362.84|34364.61|34364.61|34362.84|34362.84|0
1651054300000|2022-04-27 10:11:40|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|34364.61|0
1651054320000|2022-04-27 10:12:00|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|0
1651054350000|2022-04-27 10:12:30|34392.23|34392.23|34390.45|34390.45|34392.23|34392.23|34390.45|34390.45|0
1651054380000|2022-04-27 10:13:00|34399.07|34399.07|34396.54|34396.54|34400.84|34400.84|34396.54|34396.54|0
1651054410000|2022-04-27 10:13:30|34394.76|34394.76|34392.98|34392.98|34394.76|34394.76|34392.98|34392.98|0
1651054440000|2022-04-27 10:14:00|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651054460000|2022-04-27 10:14:20|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651054470000|2022-04-27 10:14:30|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651054520000|2022-04-27 10:15:20|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|0
1651054540000|2022-04-27 10:15:40|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651054550000|2022-04-27 10:15:50|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651054560000|2022-04-27 10:16:00|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651054610000|2022-04-27 10:16:50|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651054640000|2022-04-27 10:17:20|34384.37|34384.37|34388.68|34388.68|34388.68|34388.68|34384.37|34384.37|0
1651054690000|2022-04-27 10:18:10|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651054700000|2022-04-27 10:18:20|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651054720000|2022-04-27 10:18:40|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651054740000|2022-04-27 10:19:00|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651054750000|2022-04-27 10:19:10|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651054810000|2022-04-27 10:20:10|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|34399.07|0
1651054820000|2022-04-27 10:20:20|34397.29|34397.29|34384.37|34384.37|34397.29|34397.29|34384.37|34384.37|0
1651054830000|2022-04-27 10:20:30|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651054840000|2022-04-27 10:20:40|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651054870000|2022-04-27 10:21:10|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651054880000|2022-04-27 10:21:20|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|0
1651054910000|2022-04-27 10:21:50|34384.37|34384.37|34373.98|34373.98|34384.37|34384.37|34373.98|34373.98|0
1651054930000|2022-04-27 10:22:10|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1651054970000|2022-04-27 10:22:50|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651054990000|2022-04-27 10:23:10|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1651055050000|2022-04-27 10:24:10|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651055060000|2022-04-27 10:24:20|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|0
1651055080000|2022-04-27 10:24:40|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|34394.76|0
1651055100000|2022-04-27 10:25:00|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651055110000|2022-04-27 10:25:10|34384.37|34384.37|34371.45|34371.45|34384.37|34384.37|34371.45|34371.45|0
1651055130000|2022-04-27 10:25:30|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651055150000|2022-04-27 10:25:50|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1651055200000|2022-04-27 10:26:40|34380.06|34380.06|34378.29|34378.29|34380.06|34380.06|34378.29|34378.29|0
1651055210000|2022-04-27 10:26:50|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|0
1651055260000|2022-04-27 10:27:40|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|34371.45|0
1651055270000|2022-04-27 10:27:50|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|34369.67|0
1651055280000|2022-04-27 10:28:00|34367.9|34367.9|34376.51|34376.51|34376.51|34376.51|34367.9|34367.9|0
1651055290000|2022-04-27 10:28:10|34372.2|34372.2|34354.98|34354.98|34372.2|34372.2|34354.98|34354.98|0
1651055300000|2022-04-27 10:28:20|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|0
1651055320000|2022-04-27 10:28:40|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|34357.51|0
1651055330000|2022-04-27 10:28:50|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|0
1651055350000|2022-04-27 10:29:10|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|34353.2|0
1651055400000|2022-04-27 10:30:00|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|34354.98|0
1651055470000|2022-04-27 10:31:10|34372.2|34372.2|34378.29|34378.29|34378.29|34378.29|34372.2|34372.2|0
1651055480000|2022-04-27 10:31:20|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651055520000|2022-04-27 10:32:00|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651055530000|2022-04-27 10:32:10|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651055550000|2022-04-27 10:32:30|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651055590000|2022-04-27 10:33:10|34388.68|34388.68|34392.98|34392.98|34392.98|34392.98|34388.68|34388.68|0
1651055640000|2022-04-27 10:34:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651055650000|2022-04-27 10:34:10|34371.45|34371.45|34384.37|34384.37|34384.37|34384.37|34371.45|34371.45|0
1651055730000|2022-04-27 10:35:30|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651055760000|2022-04-27 10:36:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651055770000|2022-04-27 10:36:10|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651055800000|2022-04-27 10:36:40|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651055870000|2022-04-27 10:37:50|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651055900000|2022-04-27 10:38:20|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651055910000|2022-04-27 10:38:30|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|34403.37|0
1651055940000|2022-04-27 10:39:00|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1651055970000|2022-04-27 10:39:30|34416.29|34416.29|34416.29|34416.29|34416.29|34416.29|34416.29|34416.29|0
1651056010000|2022-04-27 10:40:10|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|34411.99|0
1651056020000|2022-04-27 10:40:20|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|0
1651056090000|2022-04-27 10:41:30|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1651056120000|2022-04-27 10:42:00|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|0
1651056160000|2022-04-27 10:42:40|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|34422.38|0
1651056170000|2022-04-27 10:42:50|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|34426.68|0
1651056200000|2022-04-27 10:43:20|34422.38|34422.38|34418.07|34418.07|34422.38|34422.38|34418.07|34418.07|0
1651056210000|2022-04-27 10:43:30|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|0
1651056300000|2022-04-27 10:45:00|34407.68|34407.68|34442.13|34442.13|34442.13|34442.13|34397.29|34397.29|0
1651056310000|2022-04-27 10:45:10|34437.82|34437.82|34450.74|34450.74|34450.74|34450.74|34418.82|34418.82|0
1651056320000|2022-04-27 10:45:20|34437.82|34437.82|34417.04|34417.04|34437.82|34437.82|34417.04|34417.04|0
1651056330000|2022-04-27 10:45:30|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|0
1651056340000|2022-04-27 10:45:40|34438.58|34438.58|34438.58|34438.58|34438.58|34438.58|34438.58|34438.58|0
1651056360000|2022-04-27 10:46:00|34440.35|34440.35|34440.35|34440.35|34440.35|34440.35|34436.05|34436.05|0
1651056400000|2022-04-27 10:46:40|34444.66|34444.66|34450.74|34450.74|34450.74|34450.74|34444.66|34444.66|0
1651056420000|2022-04-27 10:47:00|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|0
1651056430000|2022-04-27 10:47:10|34450.74|34450.74|34450.74|34450.74|34450.74|34450.74|34450.74|34450.74|0
1651056440000|2022-04-27 10:47:20|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|34446.44|0
1651056460000|2022-04-27 10:47:40|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|0
1651056520000|2022-04-27 10:48:40|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|34436.05|0
1651056530000|2022-04-27 10:48:50|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|34434.27|0
1651056540000|2022-04-27 10:49:00|34425.66|34425.66|34429.96|34429.96|34429.96|34429.96|34425.66|34425.66|0
1651056580000|2022-04-27 10:49:40|34431.74|34431.74|34431.74|34431.74|34431.74|34431.74|34431.74|34431.74|0
1651056610000|2022-04-27 10:50:10|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|34442.88|0
1651056660000|2022-04-27 10:51:00|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|34444.66|0
1651056680000|2022-04-27 10:51:20|34440.35|34440.35|34440.35|34440.35|34440.35|34440.35|34440.35|34440.35|0
1651056780000|2022-04-27 10:53:00|34427.43|34427.43|34433.52|34433.52|34433.52|34433.52|34427.43|34427.43|0
1651056810000|2022-04-27 10:53:30|34429.21|34429.21|34424.9|34424.9|34429.21|34429.21|34424.9|34424.9|0
1651056840000|2022-04-27 10:54:00|34420.6|34420.6|34429.21|34429.21|34429.21|34429.21|34420.6|34420.6|0
1651056970000|2022-04-27 10:56:10|34427.43|34427.43|34427.43|34427.43|34427.43|34427.43|34427.43|34427.43|0
1651057080000|2022-04-27 10:58:00|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|0
1651057130000|2022-04-27 10:58:50|34410.21|34410.21|34401.59|34401.59|34410.21|34410.21|34401.59|34401.59|0
1651057150000|2022-04-27 10:59:10|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651057190000|2022-04-27 10:59:50|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651057200000|2022-04-27 11:00:00|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651057220000|2022-04-27 11:00:20|34397.29|34397.29|34392.98|34392.98|34397.29|34397.29|34392.98|34392.98|0
1651057240000|2022-04-27 11:00:40|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651057250000|2022-04-27 11:00:50|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651057260000|2022-04-27 11:01:00|34384.37|34384.37|34397.29|34397.29|34397.29|34397.29|34384.37|34384.37|0
1651057280000|2022-04-27 11:01:20|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651057320000|2022-04-27 11:02:00|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651057330000|2022-04-27 11:02:10|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651057350000|2022-04-27 11:02:30|34386.9|34386.9|34382.59|34382.59|34386.9|34386.9|34382.59|34382.59|0
1651057360000|2022-04-27 11:02:40|34373.98|34373.98|34378.29|34378.29|34378.29|34378.29|34373.98|34373.98|0
1651057410000|2022-04-27 11:03:30|34386.9|34386.9|34386.9|34386.9|34391.2|34391.2|34382.59|34382.59|0
1651057430000|2022-04-27 11:03:50|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651057490000|2022-04-27 11:04:50|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|0
1651057500000|2022-04-27 11:05:00|34371.45|34371.45|34380.06|34380.06|34380.06|34380.06|34371.45|34371.45|0
1651057560000|2022-04-27 11:06:00|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651057600000|2022-04-27 11:06:40|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651057610000|2022-04-27 11:06:50|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|34397.29|0
1651057650000|2022-04-27 11:07:30|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651057680000|2022-04-27 11:08:00|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|34390.45|0
1651057690000|2022-04-27 11:08:10|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|34386.15|0
1651057730000|2022-04-27 11:08:50|34381.84|34381.84|34380.06|34380.06|34381.84|34381.84|34380.06|34380.06|0
1651057750000|2022-04-27 11:09:10|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|34375.76|0
1651057830000|2022-04-27 11:10:30|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|34384.37|0
1651057860000|2022-04-27 11:11:00|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651058050000|2022-04-27 11:14:10|34388.68|34388.68|34396.54|34396.54|34396.54|34396.54|34388.68|34388.68|0
1651058090000|2022-04-27 11:14:50|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|34387.92|0
1651058100000|2022-04-27 11:15:00|34392.23|34392.23|34392.23|34392.23|34392.23|34392.23|34392.23|34392.23|0
1651058220000|2022-04-27 11:17:00|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|34396.54|0
1651058230000|2022-04-27 11:17:10|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|0
1651058240000|2022-04-27 11:17:20|34409.46|34409.46|34409.46|34409.46|34409.46|34409.46|34409.46|34409.46|0
1651058250000|2022-04-27 11:17:30|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|34405.15|0
1651058260000|2022-04-27 11:17:40|34406.93|34406.93|34406.93|34406.93|34406.93|34406.93|34406.93|34406.93|0
1651058290000|2022-04-27 11:18:10|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|0
1651058320000|2022-04-27 11:18:40|34411.23|34411.23|34411.23|34411.23|34411.23|34411.23|34411.23|34411.23|0
1651058330000|2022-04-27 11:18:50|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|0
1651058350000|2022-04-27 11:19:10|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|34398.31|0
1651058500000|2022-04-27 11:21:40|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|34402.62|0
1651058520000|2022-04-27 11:22:00|34411.23|34411.23|34415.54|34415.54|34415.54|34415.54|34411.23|34411.23|0
1651058590000|2022-04-27 11:23:10|34419.85|34419.85|34419.85|34419.85|34419.85|34419.85|34419.85|34419.85|0
1651058600000|2022-04-27 11:23:20|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|34418.07|0
1651058610000|2022-04-27 11:23:30|34413.76|34413.76|34418.07|34418.07|34418.07|34418.07|34413.76|34413.76|0
1651058630000|2022-04-27 11:23:50|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|34413.76|0
1651058640000|2022-04-27 11:24:00|34409.46|34409.46|34399.07|34399.07|34409.46|34409.46|34399.07|34399.07|0
1651058650000|2022-04-27 11:24:10|34390.45|34390.45|34397.29|34397.29|34399.07|34399.07|34390.45|34390.45|0
1651058670000|2022-04-27 11:24:30|34388.68|34388.68|34411.99|34411.99|34411.99|34411.99|34373.98|34373.98|0
1651058680000|2022-04-27 11:24:40|34407.68|34407.68|34401.59|34401.59|34407.68|34407.68|34401.59|34401.59|0
1651058690000|2022-04-27 11:24:50|34403.37|34403.37|34399.82|34399.82|34403.37|34403.37|34399.82|34399.82|0
1651058700000|2022-04-27 11:25:00|34404.12|34404.12|34404.12|34404.12|34405.9|34405.9|34404.12|34404.12|0
1651058710000|2022-04-27 11:25:10|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|0
1651058730000|2022-04-27 11:25:30|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|0
1651058760000|2022-04-27 11:26:00|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|34402.35|0
1651058780000|2022-04-27 11:26:20|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|0
1651058820000|2022-04-27 11:27:00|34402.35|34402.35|34398.04|34398.04|34402.35|34402.35|34398.04|34398.04|0
1651058850000|2022-04-27 11:27:30|34399.82|34399.82|34399.82|34399.82|34399.82|34399.82|34399.82|34399.82|0
1651058860000|2022-04-27 11:27:40|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|0
1651059020000|2022-04-27 11:30:20|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|0
1651059160000|2022-04-27 11:32:40|34405.9|34405.9|34407.68|34407.68|34407.68|34407.68|34405.9|34405.9|0
1651059180000|2022-04-27 11:33:00|34411.99|34411.99|34410.21|34410.21|34411.99|34411.99|34410.21|34410.21|0
1651059300000|2022-04-27 11:35:00|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651059340000|2022-04-27 11:35:40|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|0
1651059350000|2022-04-27 11:35:50|34414.51|34414.51|34410.21|34410.21|34414.51|34414.51|34410.21|34410.21|0
1651059370000|2022-04-27 11:36:10|34414.51|34414.51|34401.59|34401.59|34414.51|34414.51|34401.59|34401.59|0
1651059380000|2022-04-27 11:36:20|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651059390000|2022-04-27 11:36:30|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651059440000|2022-04-27 11:37:20|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651059480000|2022-04-27 11:38:00|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|0
1651059540000|2022-04-27 11:39:00|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|0
1651059580000|2022-04-27 11:39:40|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|34410.21|0
1651059590000|2022-04-27 11:39:50|34401.59|34401.59|34388.68|34388.68|34401.59|34401.59|34388.68|34388.68|0
1651059620000|2022-04-27 11:40:20|34375.76|34375.76|34378.29|34378.29|34380.06|34380.06|34375.76|34375.76|0
1651059630000|2022-04-27 11:40:30|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651059640000|2022-04-27 11:40:40|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651059700000|2022-04-27 11:41:40|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651059730000|2022-04-27 11:42:10|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651059800000|2022-04-27 11:43:20|34388.68|34388.68|34397.29|34397.29|34397.29|34397.29|34388.68|34388.68|0
1651059810000|2022-04-27 11:43:30|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651059840000|2022-04-27 11:44:00|34405.9|34405.9|34401.59|34401.59|34405.9|34405.9|34401.59|34401.59|0
1651059860000|2022-04-27 11:44:20|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|34405.9|0
1651059880000|2022-04-27 11:44:40|34401.59|34401.59|34398.04|34398.04|34401.59|34401.59|34398.04|34398.04|0
1651059910000|2022-04-27 11:45:10|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|34389.43|0
1651059930000|2022-04-27 11:45:30|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|0
1651059940000|2022-04-27 11:45:40|34376.51|34376.51|34380.81|34380.81|34380.81|34380.81|34376.51|34376.51|0
1651059970000|2022-04-27 11:46:10|34382.59|34382.59|34379.04|34379.04|34382.59|34382.59|34379.04|34379.04|0
1651060030000|2022-04-27 11:47:10|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|0
1651060040000|2022-04-27 11:47:20|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|0
1651060050000|2022-04-27 11:47:30|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|0
1651060070000|2022-04-27 11:47:50|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|0
1651060080000|2022-04-27 11:48:00|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|0
1651060140000|2022-04-27 11:49:00|34367.9|34367.9|34376.51|34376.51|34376.51|34376.51|34367.9|34367.9|0
1651060180000|2022-04-27 11:49:40|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|0
1651060210000|2022-04-27 11:50:10|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|34372.2|0
1651060320000|2022-04-27 11:52:00|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|34363.59|0
1651060330000|2022-04-27 11:52:10|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|0
1651060340000|2022-04-27 11:52:20|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|0
1651060360000|2022-04-27 11:52:40|34376.51|34376.51|34366.87|34366.87|34376.51|34376.51|34366.87|34366.87|0
1651060370000|2022-04-27 11:52:50|34371.18|34371.18|34377.26|34377.26|34377.26|34377.26|34371.18|34371.18|0
1651060390000|2022-04-27 11:53:10|34375.48|34375.48|34377.26|34377.26|34377.26|34377.26|34375.48|34375.48|0
1651060430000|2022-04-27 11:53:50|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|0
1651060550000|2022-04-27 11:55:50|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|0
1651060630000|2022-04-27 11:57:10|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|0
1651060660000|2022-04-27 11:57:40|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|0
1651060690000|2022-04-27 11:58:10|34372.95|34372.95|34377.26|34377.26|34377.26|34377.26|34372.95|34372.95|0
1651060710000|2022-04-27 11:58:30|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|34368.65|0
1651060770000|2022-04-27 11:59:30|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|0
1651060780000|2022-04-27 11:59:40|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|0
1651060790000|2022-04-27 11:59:50|34382.59|34382.59|34378.29|34378.29|34382.59|34382.59|34378.29|34378.29|0
1651060800000|2022-04-27 12:00:00|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|34373.98|0
1651060870000|2022-04-27 12:01:10|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|34378.29|0
1651060940000|2022-04-27 12:02:20|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651060980000|2022-04-27 12:03:00|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651061010000|2022-04-27 12:03:30|34378.29|34378.29|34382.59|34382.59|34382.59|34382.59|34378.29|34378.29|0
1651061020000|2022-04-27 12:03:40|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651061030000|2022-04-27 12:03:50|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651061050000|2022-04-27 12:04:10|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651061060000|2022-04-27 12:04:20|34385.12|34385.12|34376.51|34376.51|34385.12|34385.12|34376.51|34376.51|0
1651061100000|2022-04-27 12:05:00|34385.12|34385.12|34386.9|34386.9|34386.9|34386.9|34385.12|34385.12|0
1651061110000|2022-04-27 12:05:10|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|0
1651061140000|2022-04-27 12:05:40|34386.9|34386.9|34385.12|34385.12|34386.9|34386.9|34385.12|34385.12|0
1651061180000|2022-04-27 12:06:20|34376.51|34376.51|34372.2|34372.2|34376.51|34376.51|34372.2|34372.2|0
1651061220000|2022-04-27 12:07:00|34367.9|34367.9|34367.9|34367.9|34367.9|34367.9|34367.9|34367.9|0
1651061260000|2022-04-27 12:07:40|34364.34|34364.34|34362.56|34362.56|34364.34|34364.34|34362.56|34362.56|0
1651061290000|2022-04-27 12:08:10|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|34366.87|0
1651061300000|2022-04-27 12:08:20|34358.26|34358.26|34358.26|34358.26|34358.26|34358.26|34358.26|34358.26|0
1651061370000|2022-04-27 12:09:30|34371.18|34371.18|34374.73|34374.73|34374.73|34374.73|34371.18|34371.18|0
1651061380000|2022-04-27 12:09:40|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|34379.04|0
1651061410000|2022-04-27 12:10:10|34391.96|34391.96|34391.96|34391.96|34391.96|34391.96|34391.96|34391.96|0
1651061420000|2022-04-27 12:10:20|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|0
1651061460000|2022-04-27 12:11:00|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|0
1651061530000|2022-04-27 12:12:10|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|34376.51|0
1651061560000|2022-04-27 12:12:40|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|34385.12|0
1651061680000|2022-04-27 12:14:40|34376.51|34376.51|34378.29|34378.29|34378.29|34378.29|34376.51|34376.51|0
1651061700000|2022-04-27 12:15:00|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651061730000|2022-04-27 12:15:30|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|34381.84|0
1651061740000|2022-04-27 12:15:40|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651061750000|2022-04-27 12:15:50|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651061770000|2022-04-27 12:16:10|34388.68|34388.68|34397.29|34397.29|34397.29|34397.29|34388.68|34388.68|0
1651061780000|2022-04-27 12:16:20|34388.68|34388.68|34386.9|34386.9|34388.68|34388.68|34386.9|34386.9|0
1651061840000|2022-04-27 12:17:20|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|34391.2|0
1651061940000|2022-04-27 12:19:00|34382.59|34382.59|34378.29|34378.29|34382.59|34382.59|34378.29|34378.29|0
1651061950000|2022-04-27 12:19:10|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651061970000|2022-04-27 12:19:30|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|0
1651061990000|2022-04-27 12:19:50|34376.51|34376.51|34378.29|34378.29|34378.29|34378.29|34376.51|34376.51|0
1651062000000|2022-04-27 12:20:00|34376.51|34376.51|34385.12|34385.12|34385.12|34385.12|34376.51|34376.51|0
1651062020000|2022-04-27 12:20:20|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|0
1651062050000|2022-04-27 12:20:50|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|34374.73|0
1651062090000|2022-04-27 12:21:30|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|0
1651062160000|2022-04-27 12:22:40|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|34366.12|0
1651062170000|2022-04-27 12:22:50|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|34370.42|0
1651062180000|2022-04-27 12:23:00|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|0
1651062200000|2022-04-27 12:23:20|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|0
1651062250000|2022-04-27 12:24:10|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|0
1651062400000|2022-04-27 12:26:40|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|0
1651062410000|2022-04-27 12:26:50|34361.81|34361.81|34378.29|34378.29|34378.29|34378.29|34361.81|34361.81|0
1651062420000|2022-04-27 12:27:00|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651062430000|2022-04-27 12:27:10|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651062440000|2022-04-27 12:27:20|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|34386.9|0
1651062450000|2022-04-27 12:27:30|34380.81|34380.81|34376.51|34376.51|34380.81|34380.81|34376.51|34376.51|0
1651062470000|2022-04-27 12:27:50|34380.06|34380.06|34378.29|34378.29|34380.06|34380.06|34378.29|34378.29|0
1651062500000|2022-04-27 12:28:20|34386.9|34386.9|34382.59|34382.59|34391.2|34391.2|34382.59|34382.59|0
1651062540000|2022-04-27 12:29:00|34384.37|34384.37|34388.68|34388.68|34388.68|34388.68|34384.37|34384.37|0
1651062590000|2022-04-27 12:29:50|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|34392.98|0
1651062640000|2022-04-27 12:30:40|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|34388.68|0
1651062660000|2022-04-27 12:31:00|34397.29|34397.29|34403.37|34403.37|34403.37|34403.37|34397.29|34397.29|0
1651062720000|2022-04-27 12:32:00|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|34420.6|0
1651062760000|2022-04-27 12:32:40|34442.13|34442.13|34446.44|34446.44|34446.44|34446.44|34442.13|34442.13|0
1651062770000|2022-04-27 12:32:50|34442.13|34442.13|34442.13|34442.13|34442.13|34442.13|34442.13|34442.13|0
1651062810000|2022-04-27 12:33:30|34437.82|34437.82|34437.82|34437.82|34437.82|34437.82|34437.82|34437.82|0
1651062850000|2022-04-27 12:34:10|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|0
1651062910000|2022-04-27 12:35:10|34433.52|34433.52|34433.52|34433.52|34433.52|34433.52|34433.52|34433.52|0
1651062920000|2022-04-27 12:35:20|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|34429.21|0
1651062990000|2022-04-27 12:36:30|34433.52|34433.52|34435.29|34435.29|34435.29|34435.29|34433.52|34433.52|0
1651063020000|2022-04-27 12:37:00|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|34439.6|0
1651063050000|2022-04-27 12:37:30|34448.21|34448.21|34449.99|34449.99|34449.99|34449.99|34448.21|34448.21|0
1651130100000|2022-04-28 07:15:00|34501.6|34501.6|34501.6|34501.6|34501.6|34501.6|34501.6|34501.6|0
1651130110000|2022-04-28 07:15:10|34485.88|34485.88|34485.88|34485.88|34485.88|34485.88|34485.88|34485.88|0
1651130120000|2022-04-28 07:15:20|34487.65|34487.65|34491.96|34491.96|34491.96|34491.96|34487.65|34487.65|0
1651130130000|2022-04-28 07:15:30|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651130140000|2022-04-28 07:15:40|34517.05|34517.05|34508.43|34508.43|34517.05|34517.05|34508.43|34508.43|0
1651130150000|2022-04-28 07:15:50|34510.21|34510.21|34492.98|34492.98|34510.21|34510.21|34492.98|34492.98|0
1651130160000|2022-04-28 07:16:00|34489.43|34489.43|34502.35|34502.35|34502.35|34502.35|34489.43|34489.43|0
1651130180000|2022-04-28 07:16:20|34489.43|34489.43|34489.43|34489.43|34489.43|34489.43|34489.43|34489.43|0
1651130190000|2022-04-28 07:16:30|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|34476.51|0
1651130200000|2022-04-28 07:16:40|34480.82|34480.82|34479.04|34479.04|34480.82|34480.82|34479.04|34479.04|0
1651130240000|2022-04-28 07:17:20|34491.96|34491.96|34495.51|34495.51|34495.51|34495.51|34491.96|34491.96|0
1651130250000|2022-04-28 07:17:30|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|0
1651130260000|2022-04-28 07:17:40|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|0
1651130280000|2022-04-28 07:18:00|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|0
1651130310000|2022-04-28 07:18:30|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|0
1651130360000|2022-04-28 07:19:20|34561.89|34561.89|34561.14|34561.14|34561.89|34561.89|34557.58|34557.58|0
1651130370000|2022-04-28 07:19:30|34574.06|34574.06|34581.92|34581.92|34581.92|34581.92|34569.75|34569.75|0
1651130380000|2022-04-28 07:19:40|34590.53|34590.53|34592.31|34592.31|34592.31|34592.31|34590.53|34590.53|0
1651130390000|2022-04-28 07:19:50|34588|34588|34588|34588|34588|34588|34588|34588|0
1651130400000|2022-04-28 07:20:00|34589.78|34589.78|34611.31|34611.31|34611.31|34611.31|34589.78|34589.78|0
1651130410000|2022-04-28 07:20:10|34615.62|34615.62|34592.31|34592.31|34615.62|34615.62|34592.31|34592.31|0
1651130430000|2022-04-28 07:20:30|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|34588.75|0
1651130450000|2022-04-28 07:20:50|34565.44|34565.44|34569.75|34569.75|34569.75|34569.75|34565.44|34565.44|0
1651130470000|2022-04-28 07:21:10|34604.2|34604.2|34604.2|34604.2|34604.2|34604.2|34604.2|34604.2|0
1651130490000|2022-04-28 07:21:30|34605.98|34605.98|34601.67|34601.67|34605.98|34605.98|34601.67|34601.67|0
1651130500000|2022-04-28 07:21:40|34597.36|34597.36|34597.36|34597.36|34601.67|34601.67|34597.36|34597.36|0
1651130510000|2022-04-28 07:21:50|34584.45|34584.45|34571.53|34571.53|34584.45|34584.45|34571.53|34571.53|0
1651130520000|2022-04-28 07:22:00|34554.3|34554.3|34561.89|34561.89|34561.89|34561.89|34553.27|34553.27|0
1651130550000|2022-04-28 07:22:30|34574.81|34574.81|34574.81|34574.81|34574.81|34574.81|34574.81|34574.81|0
1651130570000|2022-04-28 07:22:50|34570.5|34570.5|34563.66|34563.66|34572.28|34572.28|34563.66|34563.66|0
1651130580000|2022-04-28 07:23:00|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|0
1651130610000|2022-04-28 07:23:30|34580.89|34580.89|34576.58|34576.58|34580.89|34580.89|34576.58|34576.58|0
1651130620000|2022-04-28 07:23:40|34580.89|34580.89|34577.61|34577.61|34586.22|34586.22|34577.61|34577.61|0
1651130630000|2022-04-28 07:23:50|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|0
1651130640000|2022-04-28 07:24:00|34571.53|34571.53|34564.69|34564.69|34571.53|34571.53|34562.91|34562.91|0
1651130650000|2022-04-28 07:24:10|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|0
1651130670000|2022-04-28 07:24:30|34576.86|34576.86|34597.64|34597.64|34597.64|34597.64|34576.86|34576.86|0
1651130680000|2022-04-28 07:24:40|34593.33|34593.33|34585.47|34585.47|34593.33|34593.33|34585.47|34585.47|0
1651130690000|2022-04-28 07:24:50|34589.02|34589.02|34601.94|34601.94|34601.94|34601.94|34589.02|34589.02|0
1651130700000|2022-04-28 07:25:00|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|34598.39|0
1651130720000|2022-04-28 07:25:20|34588|34588|34588|34588|34588|34588|34588|34588|0
1651130730000|2022-04-28 07:25:30|34583.69|34583.69|34610.56|34610.56|34610.56|34610.56|34583.69|34583.69|0
1651130750000|2022-04-28 07:25:50|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|0
1651130760000|2022-04-28 07:26:00|34606.25|34606.25|34614.86|34614.86|34614.86|34614.86|34606.25|34606.25|0
1651130780000|2022-04-28 07:26:20|34623.48|34623.48|34627.78|34627.78|34627.78|34627.78|34623.48|34623.48|0
1651130790000|2022-04-28 07:26:30|34632.09|34632.09|34636.4|34636.4|34636.4|34636.4|34632.09|34632.09|0
1651130800000|2022-04-28 07:26:40|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34623.48|34623.48|0
1651130810000|2022-04-28 07:26:50|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|0
1651130830000|2022-04-28 07:27:10|34611.31|34611.31|34624.23|34624.23|34624.23|34624.23|34611.31|34611.31|0
1651130840000|2022-04-28 07:27:20|34637.15|34637.15|34637.15|34637.15|34637.15|34637.15|34637.15|34637.15|0
1651130860000|2022-04-28 07:27:40|34654.37|34654.37|34628.54|34628.54|34654.37|34654.37|34628.54|34628.54|0
1651130870000|2022-04-28 07:27:50|34626.76|34626.76|34626.76|34626.76|34626.76|34626.76|34626.76|34626.76|0
1651130880000|2022-04-28 07:28:00|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|0
1651130890000|2022-04-28 07:28:10|34621.43|34621.43|34621.43|34621.43|34621.43|34621.43|34621.43|34621.43|0
1651130910000|2022-04-28 07:28:30|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|0
1651130920000|2022-04-28 07:28:40|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|0
1651130960000|2022-04-28 07:29:20|34591.28|34591.28|34585.95|34585.95|34591.28|34591.28|34585.95|34585.95|0
1651130980000|2022-04-28 07:29:40|34596.34|34596.34|34598.12|34598.12|34598.12|34598.12|34596.34|34596.34|0
1651131000000|2022-04-28 07:30:00|34602.42|34602.42|34606.73|34606.73|34606.73|34606.73|34602.42|34602.42|0
1651131010000|2022-04-28 07:30:10|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|0
1651131060000|2022-04-28 07:31:00|34606.73|34606.73|34604.2|34604.2|34608.51|34608.51|34604.2|34604.2|0
1651131070000|2022-04-28 07:31:10|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|0
1651131080000|2022-04-28 07:31:20|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|34599.89|0
1651131130000|2022-04-28 07:32:10|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|34608.51|0
1651131160000|2022-04-28 07:32:40|34604.2|34604.2|34615.34|34615.34|34615.34|34615.34|34604.2|34604.2|0
1651131170000|2022-04-28 07:32:50|34623.96|34623.96|34628.26|34628.26|34628.26|34628.26|34623.96|34623.96|0
1651131180000|2022-04-28 07:33:00|34644.74|34644.74|34649.04|34649.04|34653.35|34653.35|34644.74|34644.74|0
1651131210000|2022-04-28 07:33:30|34647.27|34647.27|34642.96|34642.96|34647.27|34647.27|34634.35|34634.35|0
1651131230000|2022-04-28 07:33:50|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|0
1651131250000|2022-04-28 07:34:10|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|0
1651131260000|2022-04-28 07:34:20|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|34647.27|0
1651131270000|2022-04-28 07:34:30|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|34642.96|0
1651131280000|2022-04-28 07:34:40|34638.65|34638.65|34626.48|34626.48|34638.65|34638.65|34626.48|34626.48|0
1651131290000|2022-04-28 07:34:50|34643.71|34643.71|34643.71|34643.71|34643.71|34643.71|34643.71|34643.71|0
1651131320000|2022-04-28 07:35:20|34648.02|34648.02|34651.57|34651.57|34651.57|34651.57|34648.02|34648.02|0
1651131330000|2022-04-28 07:35:30|34653.35|34653.35|34653.35|34653.35|34653.35|34653.35|34653.35|34653.35|0
1651131350000|2022-04-28 07:35:50|34660.18|34660.18|34668.8|34668.8|34668.8|34668.8|34660.18|34660.18|0
1651131360000|2022-04-28 07:36:00|34677.41|34677.41|34690.33|34690.33|34690.33|34690.33|34677.41|34677.41|0
1651131370000|2022-04-28 07:36:10|34693.88|34693.88|34702.5|34702.5|34702.5|34702.5|34693.88|34693.88|0
1651131400000|2022-04-28 07:36:40|34719.72|34719.72|34719.72|34719.72|34719.72|34719.72|34719.72|34719.72|0
1651131430000|2022-04-28 07:37:10|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|0
1651131480000|2022-04-28 07:38:00|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|0
1651131500000|2022-04-28 07:38:20|34702.5|34702.5|34706.8|34706.8|34706.8|34706.8|34702.5|34702.5|0
1651131510000|2022-04-28 07:38:30|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|0
1651131520000|2022-04-28 07:38:40|34706.8|34706.8|34693.88|34693.88|34706.8|34706.8|34693.88|34693.88|0
1651131540000|2022-04-28 07:39:00|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|0
1651131560000|2022-04-28 07:39:20|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|0
1651131580000|2022-04-28 07:39:40|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|0
1651131590000|2022-04-28 07:39:50|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|0
1651131600000|2022-04-28 07:40:00|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|0
1651131620000|2022-04-28 07:40:20|34685.27|34685.27|34683.49|34683.49|34685.27|34685.27|34683.49|34683.49|0
1651131640000|2022-04-28 07:40:40|34681.72|34681.72|34683.49|34683.49|34683.49|34683.49|34681.72|34681.72|0
1651131650000|2022-04-28 07:40:50|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|0
1651131660000|2022-04-28 07:41:00|34680.96|34680.96|34682.74|34682.74|34682.74|34682.74|34680.96|34680.96|0
1651131670000|2022-04-28 07:41:10|34661.21|34661.21|34663.74|34663.74|34663.74|34663.74|34661.21|34661.21|0
1651131690000|2022-04-28 07:41:30|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|0
1651131700000|2022-04-28 07:41:40|34657.66|34657.66|34657.66|34657.66|34657.66|34657.66|34657.66|34657.66|0
1651131750000|2022-04-28 07:42:30|34659.43|34659.43|34677.68|34677.68|34677.68|34677.68|34659.43|34659.43|0
1651131760000|2022-04-28 07:42:40|34679.46|34679.46|34679.46|34679.46|34679.46|34679.46|34679.46|34679.46|0
1651131770000|2022-04-28 07:42:50|34677.68|34677.68|34688.83|34688.83|34688.83|34688.83|34677.68|34677.68|0
1651131790000|2022-04-28 07:43:10|34697.44|34697.44|34699.22|34699.22|34699.22|34699.22|34697.44|34697.44|0
1651131800000|2022-04-28 07:43:20|34712.14|34712.14|34710.36|34710.36|34712.14|34712.14|34710.36|34710.36|0
1651131820000|2022-04-28 07:43:40|34708.58|34708.58|34695.66|34695.66|34708.58|34708.58|34695.66|34695.66|0
1651131830000|2022-04-28 07:43:50|34691.36|34691.36|34691.36|34691.36|34691.36|34691.36|34691.36|34691.36|0
1651131840000|2022-04-28 07:44:00|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|0
1651131850000|2022-04-28 07:44:10|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|0
1651131870000|2022-04-28 07:44:30|34703.52|34703.52|34701.75|34701.75|34703.52|34703.52|34701.75|34701.75|0
1651131880000|2022-04-28 07:44:40|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|0
1651131900000|2022-04-28 07:45:00|34707.83|34707.83|34699.97|34699.97|34712.14|34712.14|34698.19|34698.19|0
1651131910000|2022-04-28 07:45:10|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|0
1651131920000|2022-04-28 07:45:20|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|0
1651131930000|2022-04-28 07:45:30|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|34699.97|0
1651131950000|2022-04-28 07:45:50|34712.89|34712.89|34712.89|34712.89|34712.89|34712.89|34712.89|34712.89|0
1651132020000|2022-04-28 07:47:00|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|0
1651132040000|2022-04-28 07:47:20|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|0
1651132060000|2022-04-28 07:47:40|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1651132070000|2022-04-28 07:47:50|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|34698.19|0
1651132080000|2022-04-28 07:48:00|34705.3|34705.3|34713.16|34713.16|34713.16|34713.16|34705.3|34705.3|0
1651132090000|2022-04-28 07:48:10|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|0
1651132100000|2022-04-28 07:48:20|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|0
1651132110000|2022-04-28 07:48:30|34720|34720|34720|34720|34720|34720|34720|34720|0
1651132120000|2022-04-28 07:48:40|34723.55|34723.55|34719.24|34719.24|34723.55|34723.55|34719.24|34719.24|0
1651132130000|2022-04-28 07:48:50|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|0
1651132140000|2022-04-28 07:49:00|34719.24|34719.24|34719.24|34719.24|34719.24|34719.24|34719.24|34719.24|0
1651132170000|2022-04-28 07:49:30|34723.55|34723.55|34723.55|34723.55|34723.55|34723.55|34723.55|34723.55|0
1651132180000|2022-04-28 07:49:40|34727.11|34727.11|34731.41|34731.41|34731.41|34731.41|34727.11|34727.11|0
1651132200000|2022-04-28 07:50:00|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|0
1651132210000|2022-04-28 07:50:10|34729.63|34729.63|34729.63|34729.63|34729.63|34729.63|34729.63|34729.63|0
1651132220000|2022-04-28 07:50:20|34727.86|34727.86|34727.86|34727.86|34727.86|34727.86|34727.86|34727.86|0
1651132230000|2022-04-28 07:50:30|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|0
1651132250000|2022-04-28 07:50:50|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|0
1651132260000|2022-04-28 07:51:00|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|0
1651132290000|2022-04-28 07:51:30|34682.26|34682.26|34669.34|34669.34|34682.26|34682.26|34669.34|34669.34|0
1651132300000|2022-04-28 07:51:40|34673.65|34673.65|34677.96|34677.96|34677.96|34677.96|34673.65|34673.65|0
1651132320000|2022-04-28 07:52:00|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|0
1651132340000|2022-04-28 07:52:20|34673.65|34673.65|34677.96|34677.96|34677.96|34677.96|34673.65|34673.65|0
1651132370000|2022-04-28 07:52:50|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|0
1651132490000|2022-04-28 07:54:50|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|0
1651132500000|2022-04-28 07:55:00|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|0
1651132540000|2022-04-28 07:55:40|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|0
1651132550000|2022-04-28 07:55:50|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|0
1651132570000|2022-04-28 07:56:10|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|0
1651132580000|2022-04-28 07:56:20|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1651132600000|2022-04-28 07:56:40|34675.43|34675.43|34694.43|34694.43|34694.43|34694.43|34675.43|34675.43|0
1651132610000|2022-04-28 07:56:50|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1651132650000|2022-04-28 07:57:30|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|0
1651132670000|2022-04-28 07:57:50|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|0
1651132680000|2022-04-28 07:58:00|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651132700000|2022-04-28 07:58:20|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651132740000|2022-04-28 07:59:00|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651132780000|2022-04-28 07:59:40|34677.2|34677.2|34675.43|34675.43|34677.2|34677.2|34675.43|34675.43|0
1651132790000|2022-04-28 07:59:50|34680.76|34680.76|34682.54|34682.54|34682.54|34682.54|34680.76|34680.76|0
1651132800000|2022-04-28 08:00:00|34680.76|34680.76|34680.76|34680.76|34680.76|34680.76|34680.76|34680.76|0
1651132820000|2022-04-28 08:00:20|34710.9|34710.9|34706.6|34706.6|34710.9|34710.9|34706.6|34706.6|0
1651132830000|2022-04-28 08:00:30|34704.82|34704.82|34704.82|34704.82|34704.82|34704.82|34704.82|34704.82|0
1651132840000|2022-04-28 08:00:40|34708.37|34708.37|34718.77|34718.77|34718.77|34718.77|34708.37|34708.37|0
1651132870000|2022-04-28 08:01:10|34723.07|34723.07|34723.07|34723.07|34723.07|34723.07|34718.77|34718.77|0
1651132930000|2022-04-28 08:02:10|34724.85|34724.85|34724.85|34724.85|34724.85|34724.85|34724.85|34724.85|0
1651132940000|2022-04-28 08:02:20|34707.62|34707.62|34697.23|34697.23|34707.62|34707.62|34695.46|34695.46|0
1651132960000|2022-04-28 08:02:40|34688.62|34688.62|34692.93|34692.93|34692.93|34692.93|34688.62|34688.62|0
1651132980000|2022-04-28 08:03:00|34694.7|34694.7|34694.7|34694.7|34694.7|34694.7|34694.7|34694.7|0
1651132990000|2022-04-28 08:03:10|34703.32|34703.32|34695.46|34695.46|34703.32|34703.32|34695.46|34695.46|0
1651133000000|2022-04-28 08:03:20|34691.9|34691.9|34691.9|34691.9|34691.9|34691.9|34691.9|34691.9|0
1651133070000|2022-04-28 08:04:30|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|34672.9|34672.9|0
1651133090000|2022-04-28 08:04:50|34666.06|34666.06|34661.76|34661.76|34666.06|34666.06|34661.76|34661.76|0
1651133100000|2022-04-28 08:05:00|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|0
1651133130000|2022-04-28 08:05:30|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|0
1651133140000|2022-04-28 08:05:40|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|34663.53|0
1651133160000|2022-04-28 08:06:00|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|0
1651133170000|2022-04-28 08:06:10|34663.53|34663.53|34672.15|34672.15|34672.15|34672.15|34663.53|34663.53|0
1651133240000|2022-04-28 08:07:20|34657.45|34657.45|34648.84|34648.84|34657.45|34657.45|34644.53|34644.53|0
1651133270000|2022-04-28 08:07:50|34653.14|34653.14|34653.14|34653.14|34653.14|34653.14|34653.14|34653.14|0
1651133320000|2022-04-28 08:08:40|34672.15|34672.15|34678.23|34678.23|34678.23|34678.23|34672.15|34672.15|0
1651133330000|2022-04-28 08:08:50|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|0
1651133350000|2022-04-28 08:09:10|34692.93|34692.93|34692.93|34692.93|34692.93|34692.93|34692.93|34692.93|0
1651133400000|2022-04-28 08:10:00|34684.31|34684.31|34684.31|34684.31|34684.31|34684.31|34684.31|34684.31|0
1651133410000|2022-04-28 08:10:10|34662.78|34662.78|34671.39|34671.39|34671.39|34671.39|34658.47|34658.47|0
1651133430000|2022-04-28 08:10:30|34669.62|34669.62|34669.62|34669.62|34669.62|34669.62|34669.62|34669.62|0
1651133460000|2022-04-28 08:11:00|34671.39|34671.39|34671.39|34671.39|34671.39|34671.39|34671.39|34671.39|0
1651133500000|2022-04-28 08:11:40|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|0
1651133520000|2022-04-28 08:12:00|34661|34661|34661|34661|34661|34661|34661|34661|0
1651133560000|2022-04-28 08:12:40|34656.7|34656.7|34656.7|34656.7|34656.7|34656.7|34656.7|34656.7|0
1651133590000|2022-04-28 08:13:10|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|0
1651133610000|2022-04-28 08:13:30|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|0
1651133620000|2022-04-28 08:13:40|34680.01|34680.01|34683.56|34683.56|34683.56|34683.56|34680.01|34680.01|0
1651133630000|2022-04-28 08:13:50|34685.34|34685.34|34702.56|34702.56|34702.56|34702.56|34685.34|34685.34|0
1651133650000|2022-04-28 08:14:10|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|34698.26|0
1651133670000|2022-04-28 08:14:30|34702.56|34702.56|34715.48|34715.48|34715.48|34715.48|34702.56|34702.56|0
1651133690000|2022-04-28 08:14:50|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|0
1651133700000|2022-04-28 08:15:00|34715.48|34715.48|34715.48|34715.48|34715.48|34715.48|34715.48|34715.48|0
1651133750000|2022-04-28 08:15:50|34717.26|34717.26|34717.26|34717.26|34717.26|34717.26|34717.26|34717.26|0
1651133760000|2022-04-28 08:16:00|34695.73|34695.73|34695.73|34695.73|34695.73|34695.73|34695.73|34695.73|0
1651133810000|2022-04-28 08:16:50|34678.5|34678.5|34678.5|34678.5|34678.5|34678.5|34678.5|34678.5|0
1651133820000|2022-04-28 08:17:00|34682.81|34682.81|34682.81|34682.81|34682.81|34682.81|34682.81|34682.81|0
1651133850000|2022-04-28 08:17:30|34678.5|34678.5|34674.2|34674.2|34678.5|34678.5|34674.2|34674.2|0
1651133900000|2022-04-28 08:18:20|34667.09|34667.09|34667.09|34667.09|34667.09|34667.09|34667.09|34667.09|0
1651133940000|2022-04-28 08:19:00|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|34658.47|0
1651133960000|2022-04-28 08:19:20|34649.86|34649.86|34660.25|34660.25|34660.25|34660.25|34649.86|34649.86|0
1651133970000|2022-04-28 08:19:30|34668.86|34668.86|34667.09|34667.09|34668.86|34668.86|34667.09|34667.09|0
1651134020000|2022-04-28 08:20:20|34668.86|34668.86|34668.86|34668.86|34668.86|34668.86|34668.86|34668.86|0
1651134040000|2022-04-28 08:20:40|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|0
1651134050000|2022-04-28 08:20:50|34652.39|34652.39|34654.17|34654.17|34654.17|34654.17|34652.39|34652.39|0
1651134080000|2022-04-28 08:21:20|34655.95|34655.95|34652.39|34652.39|34655.95|34655.95|34652.39|34652.39|0
1651134090000|2022-04-28 08:21:30|34654.17|34654.17|34654.17|34654.17|34654.17|34654.17|34654.17|34654.17|0
1651134100000|2022-04-28 08:21:40|34658.47|34658.47|34662.78|34662.78|34662.78|34662.78|34658.47|34658.47|0
1651134140000|2022-04-28 08:22:20|34661|34661|34661|34661|34661|34661|34661|34661|0
1651134150000|2022-04-28 08:22:30|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|0
1651134180000|2022-04-28 08:23:00|34661|34661|34661|34661|34661|34661|34661|34661|0
1651134220000|2022-04-28 08:23:40|34659.23|34659.23|34659.23|34659.23|34659.23|34659.23|34659.23|34659.23|0
1651134240000|2022-04-28 08:24:00|34661|34661|34661|34661|34661|34661|34661|34661|0
1651134260000|2022-04-28 08:24:20|34656.7|34656.7|34653.14|34653.14|34656.7|34656.7|34653.14|34653.14|0
1651134270000|2022-04-28 08:24:30|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|34654.92|0
1651134370000|2022-04-28 08:26:10|34634.14|34634.14|34634.14|34634.14|34634.14|34634.14|34632.36|34632.36|0
1651134390000|2022-04-28 08:26:30|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|0
1651134400000|2022-04-28 08:26:40|34631.61|34631.61|34640.22|34640.22|34640.22|34640.22|34631.61|34631.61|0
1651134410000|2022-04-28 08:26:50|34642|34642|34642|34642|34642|34642|34642|34642|0
1651134420000|2022-04-28 08:27:00|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|0
1651134430000|2022-04-28 08:27:10|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|0
1651134440000|2022-04-28 08:27:20|34654.17|34654.17|34660.25|34660.25|34660.25|34660.25|34654.17|34654.17|0
1651134480000|2022-04-28 08:28:00|34652.39|34652.39|34652.39|34652.39|34652.39|34652.39|34652.39|34652.39|0
1651134570000|2022-04-28 08:29:30|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|0
1651134610000|2022-04-28 08:30:10|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|0
1651134620000|2022-04-28 08:30:20|34634.41|34634.41|34630.11|34630.11|34634.41|34634.41|34630.11|34630.11|0
1651134630000|2022-04-28 08:30:30|34638.72|34638.72|34643.03|34643.03|34643.03|34643.03|34638.72|34638.72|0
1651134640000|2022-04-28 08:30:40|34641.25|34641.25|34645.55|34645.55|34645.55|34645.55|34641.25|34641.25|0
1651134660000|2022-04-28 08:31:00|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|34647.33|0
1651134750000|2022-04-28 08:32:30|34630.86|34630.86|34622.25|34622.25|34630.86|34630.86|34622.25|34622.25|0
1651134760000|2022-04-28 08:32:40|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|0
1651134770000|2022-04-28 08:32:50|34622.25|34622.25|34622.25|34622.25|34622.25|34622.25|34622.25|34622.25|0
1651134780000|2022-04-28 08:33:00|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|0
1651134810000|2022-04-28 08:33:30|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|0
1651134890000|2022-04-28 08:34:50|34629.08|34629.08|34630.86|34630.86|34630.86|34630.86|34629.08|34629.08|0
1651134900000|2022-04-28 08:35:00|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|34627.3|0
1651134920000|2022-04-28 08:35:20|34629.08|34629.08|34629.08|34629.08|34629.08|34629.08|34629.08|34629.08|0
1651134930000|2022-04-28 08:35:30|34637.69|34637.69|34639.47|34639.47|34639.47|34639.47|34637.69|34637.69|0
1651134940000|2022-04-28 08:35:40|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|0
1651134960000|2022-04-28 08:36:00|34630.86|34630.86|34635.16|34635.16|34635.16|34635.16|34630.86|34630.86|0
1651134970000|2022-04-28 08:36:10|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|0
1651134980000|2022-04-28 08:36:20|34635.16|34635.16|34635.16|34635.16|34635.16|34635.16|34635.16|34635.16|0
1651134990000|2022-04-28 08:36:30|34636.94|34636.94|34635.16|34635.16|34636.94|34636.94|34635.16|34635.16|0
1651135030000|2022-04-28 08:37:10|34638.72|34638.72|34636.94|34636.94|34638.72|34638.72|34636.94|34636.94|0
1651135070000|2022-04-28 08:37:50|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|34645.55|0
1651135080000|2022-04-28 08:38:00|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|34649.86|0
1651135150000|2022-04-28 08:39:10|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|34662.78|0
1651135180000|2022-04-28 08:39:40|34664.56|34664.56|34664.56|34664.56|34664.56|34664.56|34664.56|34664.56|0
1651135190000|2022-04-28 08:39:50|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|0
1651135220000|2022-04-28 08:40:20|34649.86|34649.86|34651.64|34651.64|34651.64|34651.64|34649.86|34649.86|0
1651135230000|2022-04-28 08:40:30|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|34660.25|0
1651135240000|2022-04-28 08:40:40|34668.86|34668.86|34674.95|34674.95|34674.95|34674.95|34668.86|34668.86|0
1651135260000|2022-04-28 08:41:00|34666.34|34666.34|34666.34|34666.34|34666.34|34666.34|34666.34|34666.34|0
1651135270000|2022-04-28 08:41:10|34653.42|34653.42|34653.42|34653.42|34653.42|34653.42|34653.42|34653.42|0
1651135300000|2022-04-28 08:41:40|34657.72|34657.72|34657.72|34657.72|34657.72|34657.72|34657.72|34657.72|0
1651135350000|2022-04-28 08:42:30|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|0
1651135380000|2022-04-28 08:43:00|34647.33|34647.33|34641.25|34641.25|34647.33|34647.33|34641.25|34641.25|0
1651135390000|2022-04-28 08:43:10|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|0
1651135410000|2022-04-28 08:43:30|34641.25|34641.25|34643.03|34643.03|34643.03|34643.03|34641.25|34641.25|0
1651135430000|2022-04-28 08:43:50|34647.33|34647.33|34645.55|34645.55|34647.33|34647.33|34641.25|34641.25|0
1651135470000|2022-04-28 08:44:30|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|34649.11|0
1651135500000|2022-04-28 08:45:00|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|0
1651135510000|2022-04-28 08:45:10|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|0
1651135540000|2022-04-28 08:45:40|34636.19|34636.19|34625.8|34625.8|34636.19|34636.19|34625.8|34625.8|0
1651135550000|2022-04-28 08:45:50|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|0
1651135560000|2022-04-28 08:46:00|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|0
1651135570000|2022-04-28 08:46:10|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|34644.8|0
1651135580000|2022-04-28 08:46:20|34646.58|34646.58|34644.8|34644.8|34646.58|34646.58|34644.8|34644.8|0
1651135590000|2022-04-28 08:46:30|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|0
1651135650000|2022-04-28 08:47:30|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|0
1651135680000|2022-04-28 08:48:00|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34636.19|34636.19|0
1651135720000|2022-04-28 08:48:40|34638.72|34638.72|34638.72|34638.72|34638.72|34638.72|34638.72|34638.72|0
1651135730000|2022-04-28 08:48:50|34636.94|34636.94|34636.94|34636.94|34636.94|34636.94|34636.94|34636.94|0
1651135750000|2022-04-28 08:49:10|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|34633.39|0
1651135760000|2022-04-28 08:49:20|34611.86|34611.86|34611.86|34611.86|34611.86|34611.86|34611.86|34611.86|0
1651135820000|2022-04-28 08:50:20|34594.63|34594.63|34616.16|34616.16|34616.16|34616.16|34594.63|34594.63|0
1651135860000|2022-04-28 08:51:00|34619.72|34619.72|34619.72|34619.72|34619.72|34619.72|34619.72|34619.72|0
1651135870000|2022-04-28 08:51:10|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|34624.02|0
1651135880000|2022-04-28 08:51:20|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|0
1651135900000|2022-04-28 08:51:40|34613.63|34613.63|34613.63|34613.63|34613.63|34613.63|34613.63|34613.63|0
1651135910000|2022-04-28 08:51:50|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|34615.41|0
1651135950000|2022-04-28 08:52:30|34619.72|34619.72|34638.72|34638.72|34638.72|34638.72|34619.72|34619.72|0
1651135960000|2022-04-28 08:52:40|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|34634.41|0
1651135970000|2022-04-28 08:52:50|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|34636.19|0
1651136030000|2022-04-28 08:53:50|34644.8|34644.8|34640.5|34640.5|34644.8|34644.8|34640.5|34640.5|0
1651136120000|2022-04-28 08:55:20|34644.05|34644.05|34644.05|34644.05|34644.05|34644.05|34644.05|34644.05|0
1651136130000|2022-04-28 08:55:30|34645.83|34645.83|34650.13|34650.13|34650.13|34650.13|34645.83|34645.83|0
1651136140000|2022-04-28 08:55:40|34651.91|34651.91|34651.91|34651.91|34651.91|34651.91|34651.91|34651.91|0
1651136150000|2022-04-28 08:55:50|34660.52|34660.52|34660.52|34660.52|34660.52|34660.52|34660.52|34660.52|0
1651136170000|2022-04-28 08:56:10|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|0
1651136180000|2022-04-28 08:56:20|34656.97|34656.97|34644.05|34644.05|34656.97|34656.97|34644.05|34644.05|0
1651136190000|2022-04-28 08:56:30|34652.66|34652.66|34652.66|34652.66|34652.66|34652.66|34652.66|34652.66|0
1651136240000|2022-04-28 08:57:20|34650.89|34650.89|34649.11|34649.11|34650.89|34650.89|34649.11|34649.11|0
1651136250000|2022-04-28 08:57:30|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|0
1651136260000|2022-04-28 08:57:40|34642.27|34642.27|34640.5|34640.5|34642.27|34642.27|34640.5|34640.5|0
1651136350000|2022-04-28 08:59:10|34644.8|34644.8|34648.36|34648.36|34648.36|34648.36|34644.8|34644.8|0
1651136360000|2022-04-28 08:59:20|34646.58|34646.58|34642.27|34642.27|34646.58|34646.58|34642.27|34642.27|0
1651136370000|2022-04-28 08:59:30|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|0
1651136390000|2022-04-28 08:59:50|34637.97|34637.97|34646.58|34646.58|34646.58|34646.58|34637.97|34637.97|0
1651136410000|2022-04-28 09:00:10|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|0
1651136450000|2022-04-28 09:00:50|34634.41|34634.41|34628.33|34628.33|34634.41|34634.41|34628.33|34628.33|0
1651136460000|2022-04-28 09:01:00|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|0
1651136530000|2022-04-28 09:02:10|34628.33|34628.33|34632.64|34632.64|34632.64|34632.64|34628.33|34628.33|0
1651136550000|2022-04-28 09:02:30|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|0
1651136560000|2022-04-28 09:02:40|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|0
1651136570000|2022-04-28 09:02:50|34622.25|34622.25|34630.86|34630.86|34630.86|34630.86|34622.25|34622.25|0
1651136580000|2022-04-28 09:03:00|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|34626.55|0
1651136610000|2022-04-28 09:03:30|34623|34623|34623|34623|34623|34623|34623|34623|0
1651136630000|2022-04-28 09:03:50|34610.08|34610.08|34614.38|34614.38|34614.38|34614.38|34610.08|34610.08|0
1651136680000|2022-04-28 09:04:40|34624.77|34624.77|34624.77|34624.77|34624.77|34624.77|34624.77|34624.77|0
1651136750000|2022-04-28 09:05:50|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|0
1651136760000|2022-04-28 09:06:00|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|34618.69|0
1651136770000|2022-04-28 09:06:10|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|34620.47|0
1651136840000|2022-04-28 09:07:20|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|34632.64|0
1651136850000|2022-04-28 09:07:30|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|34628.33|0
1651136880000|2022-04-28 09:08:00|34626.55|34626.55|34628.33|34628.33|34628.33|34628.33|34626.55|34626.55|0
1651136920000|2022-04-28 09:08:40|34641.25|34641.25|34641.25|34641.25|34641.25|34641.25|34641.25|34641.25|0
1651136930000|2022-04-28 09:08:50|34636.94|34636.94|34641.25|34641.25|34641.25|34641.25|34636.94|34636.94|0
1651136980000|2022-04-28 09:09:40|34632.64|34632.64|34628.33|34628.33|34632.64|34632.64|34628.33|34628.33|0
1651136990000|2022-04-28 09:09:50|34636.94|34636.94|34645.55|34645.55|34645.55|34645.55|34636.94|34636.94|0
1651137040000|2022-04-28 09:10:40|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|34643.78|0
1651137050000|2022-04-28 09:10:50|34642|34642|34643.78|34643.78|34643.78|34643.78|34642|34642|0
1651137080000|2022-04-28 09:11:20|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|34639.47|0
1651137100000|2022-04-28 09:11:40|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|34637.69|0
1651137110000|2022-04-28 09:11:50|34624.77|34624.77|34629.08|34629.08|34629.08|34629.08|34624.77|34624.77|0
1651137120000|2022-04-28 09:12:00|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|0
1651137130000|2022-04-28 09:12:10|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|0
1651137150000|2022-04-28 09:12:30|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|34625.53|0
1651137170000|2022-04-28 09:12:50|34634.14|34634.14|34625.53|34625.53|34634.14|34634.14|34625.53|34625.53|0
1651137180000|2022-04-28 09:13:00|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|34629.83|0
1651137220000|2022-04-28 09:13:40|34626.28|34626.28|34624.5|34624.5|34626.28|34626.28|34624.5|34624.5|0
1651137230000|2022-04-28 09:13:50|34620.2|34620.2|34618.42|34618.42|34620.2|34620.2|34618.42|34618.42|0
1651137290000|2022-04-28 09:14:50|34609.81|34609.81|34611.58|34611.58|34611.58|34611.58|34609.81|34609.81|0
1651137330000|2022-04-28 09:15:30|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|0
1651137400000|2022-04-28 09:16:40|34620.2|34620.2|34612.33|34612.33|34628.81|34628.81|34612.33|34612.33|0
1651137410000|2022-04-28 09:16:50|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|0
1651137440000|2022-04-28 09:17:20|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|0
1651137450000|2022-04-28 09:17:30|34603.72|34603.72|34608.03|34608.03|34608.03|34608.03|34603.72|34603.72|0
1651137480000|2022-04-28 09:18:00|34606.25|34606.25|34604.47|34604.47|34606.25|34606.25|34604.47|34604.47|0
1651137500000|2022-04-28 09:18:20|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|0
1651137540000|2022-04-28 09:19:00|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|0
1651137550000|2022-04-28 09:19:10|34611.31|34611.31|34609.53|34609.53|34611.31|34611.31|34609.53|34609.53|0
1651137560000|2022-04-28 09:19:20|34611.31|34611.31|34609.53|34609.53|34611.31|34611.31|34609.53|34609.53|0
1651137570000|2022-04-28 09:19:30|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|0
1651137600000|2022-04-28 09:20:00|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|0
1651137620000|2022-04-28 09:20:20|34613.84|34613.84|34618.14|34618.14|34618.14|34618.14|34613.84|34613.84|0
1651137700000|2022-04-28 09:21:40|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|0
1651137720000|2022-04-28 09:22:00|34618.14|34618.14|34609.53|34609.53|34618.14|34618.14|34609.53|34609.53|0
1651137740000|2022-04-28 09:22:20|34611.31|34611.31|34613.09|34613.09|34613.09|34613.09|34611.31|34611.31|0
1651137750000|2022-04-28 09:22:30|34617.39|34617.39|34621.7|34621.7|34621.7|34621.7|34617.39|34617.39|0
1651137780000|2022-04-28 09:23:00|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|0
1651137810000|2022-04-28 09:23:30|34624.23|34624.23|34626.01|34626.01|34626.01|34626.01|34624.23|34624.23|0
1651137840000|2022-04-28 09:24:00|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|0
1651137900000|2022-04-28 09:25:00|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|0
1651137940000|2022-04-28 09:25:40|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|0
1651137960000|2022-04-28 09:26:00|34615.62|34615.62|34619.92|34619.92|34619.92|34619.92|34615.62|34615.62|0
1651137970000|2022-04-28 09:26:10|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|34621.7|0
1651137990000|2022-04-28 09:26:30|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|34619.92|0
1651138040000|2022-04-28 09:27:20|34613.84|34613.84|34609.53|34609.53|34613.84|34613.84|34609.53|34609.53|0
1651138050000|2022-04-28 09:27:30|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|0
1651138070000|2022-04-28 09:27:50|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|0
1651138100000|2022-04-28 09:28:20|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|0
1651138160000|2022-04-28 09:29:20|34618.14|34618.14|34592.31|34592.31|34618.14|34618.14|34592.31|34592.31|0
1651138170000|2022-04-28 09:29:30|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|0
1651138210000|2022-04-28 09:30:10|34598.39|34598.39|34600.92|34600.92|34600.92|34600.92|34596.61|34596.61|0
1651138370000|2022-04-28 09:32:50|34605.23|34605.23|34621.7|34621.7|34621.7|34621.7|34605.23|34605.23|0
1651138380000|2022-04-28 09:33:00|34619.92|34619.92|34626.01|34626.01|34626.01|34626.01|34619.92|34619.92|0
1651138390000|2022-04-28 09:33:10|34630.31|34630.31|34634.62|34634.62|34634.62|34634.62|34630.31|34630.31|0
1651138420000|2022-04-28 09:33:40|34636.4|34636.4|34636.4|34636.4|34636.4|34636.4|34636.4|34636.4|0
1651138440000|2022-04-28 09:34:00|34645.01|34645.01|34634.62|34634.62|34645.01|34645.01|34634.62|34634.62|0
1651138460000|2022-04-28 09:34:20|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|0
1651138540000|2022-04-28 09:35:40|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1651138620000|2022-04-28 09:37:00|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|0
1651138680000|2022-04-28 09:38:00|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|0
1651138740000|2022-04-28 09:39:00|34621.7|34621.7|34617.39|34617.39|34621.7|34621.7|34617.39|34617.39|0
1651138750000|2022-04-28 09:39:10|34621.7|34621.7|34626.01|34626.01|34626.01|34626.01|34621.7|34621.7|0
1651138760000|2022-04-28 09:39:20|34630.31|34630.31|34626.01|34626.01|34630.31|34630.31|34626.01|34626.01|0
1651138770000|2022-04-28 09:39:30|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|34630.31|0
1651138780000|2022-04-28 09:39:40|34632.09|34632.09|34636.4|34636.4|34636.4|34636.4|34632.09|34632.09|0
1651138790000|2022-04-28 09:39:50|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1651138850000|2022-04-28 09:40:50|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|0
1651138870000|2022-04-28 09:41:10|34631.34|34631.34|34631.34|34631.34|34631.34|34631.34|34631.34|34631.34|0
1651138920000|2022-04-28 09:42:00|34635.64|34635.64|34661.48|34661.48|34661.48|34661.48|34635.64|34635.64|0
1651138930000|2022-04-28 09:42:10|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|0
1651138940000|2022-04-28 09:42:20|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|0
1651138960000|2022-04-28 09:42:40|34657.18|34657.18|34648.56|34648.56|34657.18|34657.18|34648.56|34648.56|0
1651139050000|2022-04-28 09:44:10|34635.64|34635.64|34638.17|34638.17|34638.17|34638.17|34635.64|34635.64|0
1651139090000|2022-04-28 09:44:50|34623.48|34623.48|34639.95|34639.95|34639.95|34639.95|34614.86|34614.86|0
1651139100000|2022-04-28 09:45:00|34635.64|34635.64|34627.03|34627.03|34635.64|34635.64|34625.25|34625.25|0
1651139110000|2022-04-28 09:45:10|34625.25|34625.25|34629.56|34629.56|34629.56|34629.56|34625.25|34625.25|0
1651139160000|2022-04-28 09:46:00|34633.87|34633.87|34638.17|34638.17|34638.17|34638.17|34633.87|34633.87|0
1651139190000|2022-04-28 09:46:30|34639.95|34639.95|34639.95|34639.95|34639.95|34639.95|34639.95|34639.95|0
1651139240000|2022-04-28 09:47:20|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|0
1651139260000|2022-04-28 09:47:40|34639.95|34639.95|34657.18|34657.18|34661.48|34661.48|34639.95|34639.95|0
1651139270000|2022-04-28 09:47:50|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|0
1651139280000|2022-04-28 09:48:00|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|0
1651139290000|2022-04-28 09:48:10|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|0
1651139400000|2022-04-28 09:50:00|34648.56|34648.56|34652.87|34652.87|34652.87|34652.87|34648.56|34648.56|0
1651139440000|2022-04-28 09:50:40|34648.56|34648.56|34652.87|34652.87|34652.87|34652.87|34648.56|34648.56|0
1651139490000|2022-04-28 09:51:30|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|0
1651139520000|2022-04-28 09:52:00|34648.56|34648.56|34651.09|34651.09|34652.87|34652.87|34648.56|34648.56|0
1651139570000|2022-04-28 09:52:50|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|0
1651139580000|2022-04-28 09:53:00|34642.48|34642.48|34640.7|34640.7|34642.48|34642.48|34640.7|34640.7|0
1651139590000|2022-04-28 09:53:10|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1651139600000|2022-04-28 09:53:20|34636.4|34636.4|34640.7|34640.7|34640.7|34640.7|34636.4|34636.4|0
1651139640000|2022-04-28 09:54:00|34638.93|34638.93|34638.93|34638.93|34638.93|34638.93|34638.93|34638.93|0
1651139650000|2022-04-28 09:54:10|34640.7|34640.7|34640.7|34640.7|34640.7|34640.7|34640.7|34640.7|0
1651139670000|2022-04-28 09:54:30|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|0
1651139680000|2022-04-28 09:54:40|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|34632.09|0
1651139700000|2022-04-28 09:55:00|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|0
1651139740000|2022-04-28 09:55:40|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651139770000|2022-04-28 09:56:10|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|0
1651139780000|2022-04-28 09:56:20|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|0
1651139800000|2022-04-28 09:56:40|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651139820000|2022-04-28 09:57:00|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|0
1651139830000|2022-04-28 09:57:10|34626.01|34626.01|34627.78|34627.78|34627.78|34627.78|34626.01|34626.01|0
1651139840000|2022-04-28 09:57:20|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651139850000|2022-04-28 09:57:30|34627.78|34627.78|34623.48|34623.48|34627.78|34627.78|34623.48|34623.48|0
1651139880000|2022-04-28 09:58:00|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|0
1651139900000|2022-04-28 09:58:20|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|0
1651139940000|2022-04-28 09:59:00|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|0
1651139970000|2022-04-28 09:59:30|34620.95|34620.95|34625.25|34625.25|34625.25|34625.25|34620.95|34620.95|0
1651139990000|2022-04-28 09:59:50|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651140000000|2022-04-28 10:00:00|34617.39|34617.39|34613.09|34613.09|34617.39|34617.39|34613.09|34613.09|0
1651140010000|2022-04-28 10:00:10|34617.39|34617.39|34619.17|34619.17|34619.17|34619.17|34617.39|34617.39|0
1651140030000|2022-04-28 10:00:30|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|0
1651140040000|2022-04-28 10:00:40|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|0
1651140140000|2022-04-28 10:02:20|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|34612.33|0
1651140170000|2022-04-28 10:02:50|34616.64|34616.64|34620.95|34620.95|34620.95|34620.95|34616.64|34616.64|0
1651140240000|2022-04-28 10:04:00|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34617.39|34617.39|0
1651140260000|2022-04-28 10:04:20|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|34617.39|0
1651140270000|2022-04-28 10:04:30|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|0
1651140290000|2022-04-28 10:04:50|34600.17|34600.17|34604.47|34604.47|34604.47|34604.47|34600.17|34600.17|0
1651140300000|2022-04-28 10:05:00|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|0
1651140310000|2022-04-28 10:05:10|34617.39|34617.39|34610.56|34610.56|34619.17|34619.17|34610.56|34610.56|0
1651140340000|2022-04-28 10:05:40|34619.17|34619.17|34606.25|34606.25|34619.17|34619.17|34606.25|34606.25|0
1651140360000|2022-04-28 10:06:00|34602.7|34602.7|34598.39|34598.39|34602.7|34602.7|34598.39|34598.39|0
1651140420000|2022-04-28 10:07:00|34607|34607|34611.31|34611.31|34611.31|34611.31|34607|34607|0
1651140440000|2022-04-28 10:07:20|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|0
1651140460000|2022-04-28 10:07:40|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|0
1651140480000|2022-04-28 10:08:00|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|34602.7|0
1651140560000|2022-04-28 10:09:20|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|0
1651140570000|2022-04-28 10:09:30|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|0
1651140590000|2022-04-28 10:09:50|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|0
1651140630000|2022-04-28 10:10:30|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|0
1651140670000|2022-04-28 10:11:10|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|0
1651140760000|2022-04-28 10:12:40|34608.78|34608.78|34623.48|34623.48|34623.48|34623.48|34608.78|34608.78|0
1651140770000|2022-04-28 10:12:50|34621.32|34621.32|34621.32|34621.32|34621.32|34621.32|34621.32|34621.32|0
1651140780000|2022-04-28 10:13:00|34619.17|34619.17|34614.86|34614.86|34619.17|34619.17|34614.86|34614.86|0
1651140800000|2022-04-28 10:13:20|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651140810000|2022-04-28 10:13:30|34627.78|34627.78|34629.56|34629.56|34629.56|34629.56|34627.78|34627.78|0
1651140950000|2022-04-28 10:15:50|34633.87|34633.87|34633.87|34633.87|34633.87|34633.87|34633.87|34633.87|0
1651141010000|2022-04-28 10:16:50|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|0
1651141020000|2022-04-28 10:17:00|34629.56|34629.56|34629.56|34629.56|34629.56|34629.56|34629.56|34629.56|0
1651141040000|2022-04-28 10:17:20|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|0
1651141050000|2022-04-28 10:17:30|34629.56|34629.56|34633.87|34633.87|34633.87|34633.87|34629.56|34629.56|0
1651141070000|2022-04-28 10:17:50|34625.25|34625.25|34620.95|34620.95|34625.25|34625.25|34620.95|34620.95|0
1651141080000|2022-04-28 10:18:00|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651141090000|2022-04-28 10:18:10|34623.48|34623.48|34629.56|34629.56|34629.56|34629.56|34623.48|34623.48|0
1651141100000|2022-04-28 10:18:20|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|34627.78|0
1651141180000|2022-04-28 10:19:40|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|0
1651141200000|2022-04-28 10:20:00|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|0
1651141210000|2022-04-28 10:20:10|34629.56|34629.56|34633.87|34633.87|34633.87|34633.87|34629.56|34629.56|0
1651141220000|2022-04-28 10:20:20|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|34635.64|0
1651141250000|2022-04-28 10:20:50|34631.34|34631.34|34632.09|34632.09|34636.4|34636.4|34631.34|34631.34|0
1651141270000|2022-04-28 10:21:10|34633.87|34633.87|34642.48|34642.48|34642.48|34642.48|34633.87|34633.87|0
1651141350000|2022-04-28 10:22:30|34638.17|34638.17|34642.48|34642.48|34642.48|34642.48|34638.17|34638.17|0
1651141450000|2022-04-28 10:24:10|34640.7|34640.7|34627.78|34627.78|34640.7|34640.7|34627.78|34627.78|0
1651141470000|2022-04-28 10:24:30|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|34623.48|0
1651141530000|2022-04-28 10:25:30|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651141550000|2022-04-28 10:25:50|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|34614.86|0
1651141590000|2022-04-28 10:26:30|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|34611.31|0
1651141650000|2022-04-28 10:27:30|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|34613.09|0
1651141760000|2022-04-28 10:29:20|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|0
1651141770000|2022-04-28 10:29:30|34600.17|34600.17|34596.61|34596.61|34600.17|34600.17|34596.61|34596.61|0
1651141790000|2022-04-28 10:29:50|34594.84|34594.84|34594.84|34594.84|34594.84|34594.84|34594.84|34594.84|0
1651141800000|2022-04-28 10:30:00|34585.2|34585.2|34580.89|34580.89|34585.2|34585.2|34580.89|34580.89|0
1651141830000|2022-04-28 10:30:30|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|0
1651141870000|2022-04-28 10:31:10|34561.89|34561.89|34561.89|34561.89|34561.89|34561.89|34561.89|34561.89|0
1651141900000|2022-04-28 10:31:40|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|34563.66|0
1651141920000|2022-04-28 10:32:00|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|0
1651141930000|2022-04-28 10:32:10|34569.75|34569.75|34569.75|34569.75|34569.75|34569.75|34569.75|34569.75|0
1651142000000|2022-04-28 10:33:20|34574.06|34574.06|34582.67|34582.67|34582.67|34582.67|34574.06|34574.06|0
1651142020000|2022-04-28 10:33:40|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|0
1651142050000|2022-04-28 10:34:10|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|0
1651142060000|2022-04-28 10:34:20|34593.06|34593.06|34594.84|34594.84|34594.84|34594.84|34593.06|34593.06|0
1651142130000|2022-04-28 10:35:30|34599.14|34599.14|34599.14|34599.14|34599.14|34599.14|34599.14|34599.14|0
1651142180000|2022-04-28 10:36:20|34600.92|34600.92|34605.23|34605.23|34605.23|34605.23|34600.92|34600.92|0
1651142190000|2022-04-28 10:36:30|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|0
1651142200000|2022-04-28 10:36:40|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|34605.23|0
1651142240000|2022-04-28 10:37:20|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|0
1651142270000|2022-04-28 10:37:50|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|34609.53|0
1651142280000|2022-04-28 10:38:00|34605.23|34605.23|34603.45|34603.45|34605.23|34605.23|34603.45|34603.45|0
1651142310000|2022-04-28 10:38:30|34605.23|34605.23|34611.31|34611.31|34611.31|34611.31|34605.23|34605.23|0
1651142330000|2022-04-28 10:38:50|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|0
1651142350000|2022-04-28 10:39:10|34615.62|34615.62|34615.62|34615.62|34615.62|34615.62|34615.62|34615.62|0
1651142370000|2022-04-28 10:39:30|34628.54|34628.54|34628.54|34628.54|34628.54|34628.54|34628.54|34628.54|0
1651142380000|2022-04-28 10:39:40|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|34624.23|0
1651142400000|2022-04-28 10:40:00|34622.45|34622.45|34622.45|34622.45|34622.45|34622.45|34622.45|34622.45|0
1651142440000|2022-04-28 10:40:40|34613.84|34613.84|34609.53|34609.53|34613.84|34613.84|34609.53|34609.53|0
1651142460000|2022-04-28 10:41:00|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|34613.84|0
1651142490000|2022-04-28 10:41:30|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|34618.14|0
1651142520000|2022-04-28 10:42:00|34614.59|34614.59|34614.59|34614.59|34614.59|34614.59|34614.59|34614.59|0
1651142530000|2022-04-28 10:42:10|34605.98|34605.98|34605.98|34605.98|34605.98|34605.98|34605.98|34605.98|0
1651142540000|2022-04-28 10:42:20|34610.28|34610.28|34610.28|34610.28|34610.28|34610.28|34610.28|34610.28|0
1651142550000|2022-04-28 10:42:30|34606.73|34606.73|34606.73|34606.73|34606.73|34606.73|34606.73|34606.73|0
1651142580000|2022-04-28 10:43:00|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|34611.04|0
1651142600000|2022-04-28 10:43:20|34615.34|34615.34|34602.42|34602.42|34615.34|34615.34|34602.42|34602.42|0
1651142610000|2022-04-28 10:43:30|34590.26|34590.26|34592.03|34592.03|34592.03|34592.03|34590.26|34590.26|0
1651142620000|2022-04-28 10:43:40|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|0
1651142650000|2022-04-28 10:44:10|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|34602.42|0
1651142680000|2022-04-28 10:44:40|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|0
1651142700000|2022-04-28 10:45:00|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|0
1651142780000|2022-04-28 10:46:20|34603.18|34603.18|34603.18|34603.18|34603.18|34603.18|34603.18|34603.18|0
1651142790000|2022-04-28 10:46:30|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|0
1651142800000|2022-04-28 10:46:40|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|0
1651142810000|2022-04-28 10:46:50|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|34604.95|0
1651142830000|2022-04-28 10:47:10|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|34600.65|0
1651142860000|2022-04-28 10:47:40|34596.34|34596.34|34592.03|34592.03|34596.34|34596.34|34592.03|34592.03|0
1651142870000|2022-04-28 10:47:50|34590.26|34590.26|34585.95|34585.95|34590.26|34590.26|34585.95|34585.95|0
1651142900000|2022-04-28 10:48:20|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|34573.03|0
1651142920000|2022-04-28 10:48:40|34566.95|34566.95|34566.95|34566.95|34566.95|34566.95|34566.95|34566.95|0
1651142940000|2022-04-28 10:49:00|34571.25|34571.25|34571.25|34571.25|34571.25|34571.25|34571.25|34571.25|0
1651142950000|2022-04-28 10:49:10|34569.48|34569.48|34569.48|34569.48|34569.48|34569.48|34569.48|34569.48|0
1651142970000|2022-04-28 10:49:30|34567.7|34567.7|34567.7|34567.7|34567.7|34567.7|34567.7|34567.7|0
1651143000000|2022-04-28 10:50:00|34563.39|34563.39|34573.78|34573.78|34573.78|34573.78|34563.39|34563.39|0
1651143010000|2022-04-28 10:50:10|34578.09|34578.09|34578.09|34578.09|34578.09|34578.09|34578.09|34578.09|0
1651143050000|2022-04-28 10:50:50|34573.78|34573.78|34572|34572|34573.78|34573.78|34572|34572|0
1651143160000|2022-04-28 10:52:40|34566.67|34566.67|34558.06|34558.06|34566.67|34566.67|34558.06|34558.06|0
1651143170000|2022-04-28 10:52:50|34556.28|34556.28|34554.51|34554.51|34556.28|34556.28|34554.51|34554.51|0
1651143180000|2022-04-28 10:53:00|34552.73|34552.73|34554.51|34554.51|34554.51|34554.51|34552.73|34552.73|0
1651143210000|2022-04-28 10:53:30|34552.73|34552.73|34552.73|34552.73|34552.73|34552.73|34552.73|34552.73|0
1651143220000|2022-04-28 10:53:40|34550.95|34550.95|34539.81|34539.81|34550.95|34550.95|34538.03|34538.03|0
1651143260000|2022-04-28 10:54:20|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|0
1651143270000|2022-04-28 10:54:30|34529.42|34529.42|34523.34|34523.34|34529.42|34529.42|34523.34|34523.34|0
1651143290000|2022-04-28 10:54:50|34527.64|34527.64|34531.95|34531.95|34531.95|34531.95|34527.64|34527.64|0
1651143360000|2022-04-28 10:56:00|34540.56|34540.56|34549.17|34549.17|34549.17|34549.17|34540.56|34540.56|0
1651143390000|2022-04-28 10:56:30|34550.95|34550.95|34546.65|34546.65|34550.95|34550.95|34546.65|34546.65|0
1651143420000|2022-04-28 10:57:00|34550.95|34550.95|34560.59|34560.59|34560.59|34560.59|34550.95|34550.95|0
1651143440000|2022-04-28 10:57:20|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|0
1651143510000|2022-04-28 10:58:30|34563.12|34563.12|34573.51|34573.51|34573.51|34573.51|34563.12|34563.12|0
1651143520000|2022-04-28 10:58:40|34577.82|34577.82|34577.82|34577.82|34577.82|34577.82|34577.82|34577.82|0
1651143590000|2022-04-28 10:59:50|34569.2|34569.2|34564.9|34564.9|34569.2|34569.2|34560.59|34560.59|0
1651143600000|2022-04-28 11:00:00|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|0
1651143620000|2022-04-28 11:00:20|34556.28|34556.28|34556.28|34556.28|34556.28|34556.28|34551.98|34551.98|0
1651143660000|2022-04-28 11:01:00|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|0
1651143700000|2022-04-28 11:01:40|34556.28|34556.28|34556.28|34556.28|34556.28|34556.28|34556.28|34556.28|0
1651143710000|2022-04-28 11:01:50|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|34560.59|0
1651143750000|2022-04-28 11:02:30|34563.12|34563.12|34571.73|34571.73|34571.73|34571.73|34563.12|34563.12|0
1651143770000|2022-04-28 11:02:50|34567.43|34567.43|34563.12|34563.12|34567.43|34567.43|34563.12|34563.12|0
1651143780000|2022-04-28 11:03:00|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|34567.43|0
1651143790000|2022-04-28 11:03:10|34563.12|34563.12|34563.12|34563.12|34563.12|34563.12|34563.12|34563.12|0
1651143820000|2022-04-28 11:03:40|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|34558.81|0
1651143840000|2022-04-28 11:04:00|34557.04|34557.04|34557.04|34557.04|34557.04|34557.04|34557.04|34557.04|0
1651143900000|2022-04-28 11:05:00|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|34555.26|0
1651143930000|2022-04-28 11:05:30|34557.04|34557.04|34554.51|34554.51|34557.04|34557.04|34552.73|34552.73|0
1651143940000|2022-04-28 11:05:40|34558.81|34558.81|34561.34|34561.34|34563.12|34563.12|34558.81|34558.81|0
1651143950000|2022-04-28 11:05:50|34563.12|34563.12|34552.73|34552.73|34563.12|34563.12|34552.73|34552.73|0
1651143970000|2022-04-28 11:06:10|34554.51|34554.51|34554.51|34554.51|34554.51|34554.51|34554.51|34554.51|0
1651144020000|2022-04-28 11:07:00|34545.89|34545.89|34545.89|34545.89|34545.89|34545.89|34545.89|34545.89|0
1651144030000|2022-04-28 11:07:10|34544.12|34544.12|34544.12|34544.12|34544.12|34544.12|34544.12|34544.12|0
1651144040000|2022-04-28 11:07:20|34531.2|34531.2|34531.2|34531.2|34531.2|34531.2|34531.2|34531.2|0
1651144050000|2022-04-28 11:07:30|34535.5|34535.5|34539.81|34539.81|34539.81|34539.81|34535.5|34535.5|0
1651144090000|2022-04-28 11:08:10|34538.03|34538.03|34531.2|34531.2|34539.81|34539.81|34526.89|34526.89|0
1651144100000|2022-04-28 11:08:20|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|0
1651144110000|2022-04-28 11:08:30|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|0
1651144120000|2022-04-28 11:08:40|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|34535.5|0
1651144140000|2022-04-28 11:09:00|34531.2|34531.2|34539.81|34539.81|34539.81|34539.81|34531.2|34531.2|0
1651144150000|2022-04-28 11:09:10|34541.59|34541.59|34539.81|34539.81|34541.59|34541.59|34539.81|34539.81|0
1651144160000|2022-04-28 11:09:20|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|0
1651144200000|2022-04-28 11:10:00|34518.28|34518.28|34526.89|34526.89|34526.89|34526.89|34518.28|34518.28|0
1651144210000|2022-04-28 11:10:10|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|0
1651144220000|2022-04-28 11:10:20|34526.89|34526.89|34541.59|34541.59|34541.59|34541.59|34526.89|34526.89|0
1651144260000|2022-04-28 11:11:00|34528.67|34528.67|34528.67|34528.67|34528.67|34528.67|34528.67|34528.67|0
1651144290000|2022-04-28 11:11:30|34532.97|34532.97|34528.67|34528.67|34532.97|34532.97|34528.67|34528.67|0
1651144320000|2022-04-28 11:12:00|34520.05|34520.05|34520.05|34520.05|34520.05|34520.05|34520.05|34520.05|0
1651144340000|2022-04-28 11:12:20|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|0
1651144360000|2022-04-28 11:12:40|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|0
1651144370000|2022-04-28 11:12:50|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|34515.75|0
1651144380000|2022-04-28 11:13:00|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|34511.44|0
1651144410000|2022-04-28 11:13:30|34509.66|34509.66|34509.66|34509.66|34509.66|34509.66|34509.66|34509.66|0
1651144420000|2022-04-28 11:13:40|34513.97|34513.97|34513.97|34513.97|34513.97|34513.97|34513.97|34513.97|0
1651144430000|2022-04-28 11:13:50|34518.28|34518.28|34518.28|34518.28|34518.28|34518.28|34518.28|34518.28|0
1651144470000|2022-04-28 11:14:30|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|0
1651144480000|2022-04-28 11:14:40|34509.66|34509.66|34513.97|34513.97|34513.97|34513.97|34509.66|34509.66|0
1651144540000|2022-04-28 11:15:40|34510.42|34510.42|34501.8|34501.8|34510.42|34510.42|34501.8|34501.8|0
1651144550000|2022-04-28 11:15:50|34497.5|34497.5|34497.5|34497.5|34497.5|34497.5|34497.5|34497.5|0
1651144560000|2022-04-28 11:16:00|34501.05|34501.05|34501.05|34501.05|34501.05|34501.05|34501.05|34501.05|0
1651144610000|2022-04-28 11:16:50|34505.36|34505.36|34502.83|34502.83|34505.36|34505.36|34502.83|34502.83|0
1651144620000|2022-04-28 11:17:00|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|0
1651144640000|2022-04-28 11:17:20|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|34507.13|0
1651144660000|2022-04-28 11:17:40|34517.52|34517.52|34517.52|34517.52|34517.52|34517.52|34517.52|34517.52|0
1651144680000|2022-04-28 11:18:00|34507.13|34507.13|34502.83|34502.83|34507.13|34507.13|34502.83|34502.83|0
1651144720000|2022-04-28 11:18:40|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|0
1651144760000|2022-04-28 11:19:20|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|0
1651144770000|2022-04-28 11:19:30|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|0
1651144880000|2022-04-28 11:21:20|34489.91|34489.91|34484.58|34484.58|34489.91|34489.91|34484.58|34484.58|0
1651144900000|2022-04-28 11:21:40|34471.66|34471.66|34467.35|34467.35|34471.66|34471.66|34467.35|34467.35|0
1651144910000|2022-04-28 11:21:50|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|34463.04|0
1651144970000|2022-04-28 11:22:50|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|34467.35|0
1651144980000|2022-04-28 11:23:00|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|0
1651145010000|2022-04-28 11:23:30|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|0
1651145020000|2022-04-28 11:23:40|34496.74|34496.74|34492.44|34492.44|34496.74|34496.74|34492.44|34492.44|0
1651145050000|2022-04-28 11:24:10|34483.83|34483.83|34477.74|34477.74|34483.83|34483.83|34477.74|34477.74|0
1651145130000|2022-04-28 11:25:30|34473.43|34473.43|34486.35|34486.35|34486.35|34486.35|34473.43|34473.43|0
1651145140000|2022-04-28 11:25:40|34482.05|34482.05|34485.6|34485.6|34485.6|34485.6|34482.05|34482.05|0
1651145150000|2022-04-28 11:25:50|34479.52|34479.52|34479.52|34479.52|34479.52|34479.52|34479.52|34479.52|0
1651145160000|2022-04-28 11:26:00|34466.6|34466.6|34470.91|34470.91|34470.91|34470.91|34462.29|34462.29|0
1651145190000|2022-04-28 11:26:30|34466.6|34466.6|34466.6|34466.6|34466.6|34466.6|34466.6|34466.6|0
1651145200000|2022-04-28 11:26:40|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|0
1651145210000|2022-04-28 11:26:50|34488.13|34488.13|34489.91|34489.91|34489.91|34489.91|34488.13|34488.13|0
1651145220000|2022-04-28 11:27:00|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|34494.22|0
1651145240000|2022-04-28 11:27:20|34492.44|34492.44|34492.44|34492.44|34492.44|34492.44|34492.44|34492.44|0
1651145260000|2022-04-28 11:27:40|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|34483.83|0
1651145270000|2022-04-28 11:27:50|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|34475.21|0
1651145280000|2022-04-28 11:28:00|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|34473.43|0
1651145290000|2022-04-28 11:28:10|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|0
1651145320000|2022-04-28 11:28:40|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|34477.74|0
1651145380000|2022-04-28 11:29:40|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|34482.05|0
1651145390000|2022-04-28 11:29:50|34483.83|34483.83|34485.6|34485.6|34485.6|34485.6|34483.83|34483.83|0
1651145400000|2022-04-28 11:30:00|34483.83|34483.83|34482.05|34482.05|34483.83|34483.83|34482.05|34482.05|0
1651145420000|2022-04-28 11:30:20|34489.91|34489.91|34494.22|34494.22|34494.22|34494.22|34489.91|34489.91|0
1651145430000|2022-04-28 11:30:30|34498.52|34498.52|34507.13|34507.13|34507.13|34507.13|34498.52|34498.52|0
1651145470000|2022-04-28 11:31:10|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|34505.36|0
1651145500000|2022-04-28 11:31:40|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|0
1651145510000|2022-04-28 11:31:50|34526.89|34526.89|34526.89|34526.89|34526.89|34526.89|34526.89|34526.89|0
1651145540000|2022-04-28 11:32:20|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|34522.58|0
1651145560000|2022-04-28 11:32:40|34518.28|34518.28|34513.97|34513.97|34518.28|34518.28|34513.97|34513.97|0
1651145580000|2022-04-28 11:33:00|34515.75|34515.75|34507.13|34507.13|34515.75|34515.75|34507.13|34507.13|0
1651145630000|2022-04-28 11:33:50|34502.83|34502.83|34494.22|34494.22|34502.83|34502.83|34494.22|34494.22|0
1651145640000|2022-04-28 11:34:00|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|34498.52|0
1651145650000|2022-04-28 11:34:10|34496.74|34496.74|34494.97|34494.97|34496.74|34496.74|34494.97|34494.97|0
1651145660000|2022-04-28 11:34:20|34486.35|34486.35|34486.35|34486.35|34486.35|34486.35|34486.35|34486.35|0
1651145680000|2022-04-28 11:34:40|34490.66|34490.66|34494.97|34494.97|34494.97|34494.97|34490.66|34490.66|0
1651145760000|2022-04-28 11:36:00|34507.89|34507.89|34528.67|34528.67|34528.67|34528.67|34507.89|34507.89|0
1651145780000|2022-04-28 11:36:20|34541.59|34541.59|34541.59|34541.59|34541.59|34541.59|34541.59|34541.59|0
1651145800000|2022-04-28 11:36:40|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|34539.81|0
1651145840000|2022-04-28 11:37:20|34545.89|34545.89|34544.12|34544.12|34545.89|34545.89|34544.12|34544.12|0
1651145920000|2022-04-28 11:38:40|34547.67|34547.67|34547.67|34547.67|34547.67|34547.67|34547.67|34547.67|0
1651145940000|2022-04-28 11:39:00|34556.28|34556.28|34569.2|34569.2|34569.2|34569.2|34556.28|34556.28|0
1651145950000|2022-04-28 11:39:10|34564.9|34564.9|34564.9|34564.9|34564.9|34564.9|34564.9|34564.9|0
1651145960000|2022-04-28 11:39:20|34560.59|34560.59|34557.04|34557.04|34560.59|34560.59|34557.04|34557.04|0
1651146110000|2022-04-28 11:41:50|34544.12|34544.12|34558.81|34558.81|34558.81|34558.81|34544.12|34544.12|0
1651146180000|2022-04-28 11:43:00|34571.73|34571.73|34571.73|34571.73|34571.73|34571.73|34571.73|34571.73|0
1651146240000|2022-04-28 11:44:00|34590.73|34590.73|34590.73|34590.73|34590.73|34590.73|34590.73|34590.73|0
1651146250000|2022-04-28 11:44:10|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|34588.96|0
1651146270000|2022-04-28 11:44:30|34587.18|34587.18|34591.49|34591.49|34591.49|34591.49|34587.18|34587.18|0
1651146290000|2022-04-28 11:44:50|34600.1|34600.1|34601.88|34601.88|34601.88|34601.88|34600.1|34600.1|0
1651146310000|2022-04-28 11:45:10|34606.18|34606.18|34606.18|34606.18|34606.18|34606.18|34606.18|34606.18|0
1651146360000|2022-04-28 11:46:00|34593.26|34593.26|34593.26|34593.26|34593.26|34593.26|34593.26|34593.26|0
1651146400000|2022-04-28 11:46:40|34591.49|34591.49|34591.49|34591.49|34591.49|34591.49|34591.49|34591.49|0
1651146420000|2022-04-28 11:47:00|34589.71|34589.71|34621.63|34621.63|34621.63|34621.63|34589.71|34589.71|0
1651146430000|2022-04-28 11:47:10|34613.02|34613.02|34613.02|34613.02|34613.02|34613.02|34613.02|34613.02|0
1651146480000|2022-04-28 11:48:00|34614.8|34614.8|34614.8|34614.8|34614.8|34614.8|34614.8|34614.8|0
1651146500000|2022-04-28 11:48:20|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|0
1651146510000|2022-04-28 11:48:30|34612.27|34612.27|34612.27|34612.27|34612.27|34612.27|34612.27|34612.27|0
1651146520000|2022-04-28 11:48:40|34633.8|34633.8|34633.8|34633.8|34633.8|34633.8|34633.8|34633.8|0
1651146540000|2022-04-28 11:49:00|34629.49|34629.49|34621.63|34621.63|34629.49|34629.49|34621.63|34621.63|0
1651146550000|2022-04-28 11:49:10|34617.33|34617.33|34619.1|34619.1|34619.1|34619.1|34617.33|34617.33|0
1651146560000|2022-04-28 11:49:20|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|0
1651146570000|2022-04-28 11:49:30|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|34610.49|0
1651146590000|2022-04-28 11:49:50|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|34623.41|0
1651146640000|2022-04-28 11:50:40|34632.02|34632.02|34633.8|34633.8|34633.8|34633.8|34632.02|34632.02|0
1651146650000|2022-04-28 11:50:50|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|0
1651146660000|2022-04-28 11:51:00|34633.8|34633.8|34491.41|34491.41|34633.8|34633.8|34465.57|34465.57|0
1651146670000|2022-04-28 11:51:10|34527.64|34527.64|34510.42|34510.42|34557.79|34557.79|34510.42|34510.42|0
1651146680000|2022-04-28 11:51:20|34506.11|34506.11|34579.32|34579.32|34587.93|34587.93|34414.65|34414.65|0
1651146690000|2022-04-28 11:51:30|34587.93|34587.93|34528.39|34528.39|34587.93|34587.93|34506.86|34506.86|0
1651146700000|2022-04-28 11:51:40|34506.86|34506.86|34532.7|34532.7|34532.7|34532.7|34506.86|34506.86|0
1651146710000|2022-04-28 11:51:50|34524.09|34524.09|34524.09|34524.09|34524.09|34524.09|34476.72|34476.72|0
1651146720000|2022-04-28 11:52:00|34506.86|34506.86|34507.61|34507.61|34573.24|34573.24|34506.86|34506.86|0
1651146730000|2022-04-28 11:52:10|34490.39|34490.39|34520.53|34520.53|34554.98|34554.98|34490.39|34490.39|0
1651146740000|2022-04-28 11:52:20|34533.45|34533.45|34529.15|34529.15|34533.45|34533.45|34511.92|34511.92|0
1651146750000|2022-04-28 11:52:30|34533.45|34533.45|34499|34499|34533.45|34533.45|34494.69|34494.69|0
1651146760000|2022-04-28 11:52:40|34516.23|34516.23|34524.84|34524.84|34529.15|34529.15|34516.23|34516.23|0
1651146770000|2022-04-28 11:52:50|34503.31|34503.31|34520.53|34520.53|34520.53|34520.53|34494.69|34494.69|0
1651146780000|2022-04-28 11:53:00|34524.84|34524.84|34486.83|34486.83|34524.84|34524.84|34480|34480|0
1651146790000|2022-04-28 11:53:10|34488.61|34488.61|34497.22|34497.22|34497.22|34497.22|34488.61|34488.61|0
1651146800000|2022-04-28 11:53:20|34499|34499|34546.37|34546.37|34546.37|34546.37|34499|34499|0
1651146810000|2022-04-28 11:53:30|34585.13|34585.13|34628.47|34628.47|34628.47|34628.47|34572.21|34572.21|0
1651146820000|2022-04-28 11:53:40|34632.77|34632.77|34684.45|34684.45|34701.68|34701.68|34632.77|34632.77|0
1651146830000|2022-04-28 11:53:50|34714.6|34714.6|34690.54|34690.54|34714.6|34714.6|34684.45|34684.45|0
1651146840000|2022-04-28 11:54:00|34660.39|34660.39|34594.02|34594.02|34660.39|34660.39|34568.18|34568.18|0
1651146850000|2022-04-28 11:54:10|34615.55|34615.55|34624.16|34624.16|34624.16|34624.16|34615.55|34615.55|0
1651146860000|2022-04-28 11:54:20|34615.55|34615.55|34628.47|34628.47|34628.47|34628.47|34598.32|34598.32|0
1651146880000|2022-04-28 11:54:40|34615.55|34615.55|34581.1|34581.1|34615.55|34615.55|34572.48|34572.48|0
1651146890000|2022-04-28 11:54:50|34572.48|34572.48|34559.56|34559.56|34572.48|34572.48|34559.56|34559.56|0
1651146900000|2022-04-28 11:55:00|34554.23|34554.23|34584.38|34584.38|34584.38|34584.38|34550.68|34550.68|0
1651146910000|2022-04-28 11:55:10|34588.68|34588.68|34600.85|34600.85|34600.85|34600.85|34588.68|34588.68|0
1651146930000|2022-04-28 11:55:30|34622.38|34622.38|34558.54|34558.54|34648.22|34648.22|34537.01|34537.01|0
1651146940000|2022-04-28 11:55:40|34567.15|34567.15|34580.07|34580.07|34580.07|34580.07|34532.7|34532.7|0
1651146950000|2022-04-28 11:55:50|34554.23|34554.23|34526.62|34526.62|34558.54|34558.54|34522.31|34522.31|0
1651146960000|2022-04-28 11:56:00|34522.31|34522.31|34535.23|34535.23|34535.23|34535.23|34522.31|34522.31|0
1651146970000|2022-04-28 11:56:10|34537.01|34537.01|34558.54|34558.54|34567.15|34567.15|34537.01|34537.01|0
1651146980000|2022-04-28 11:56:20|34549.93|34549.93|34549.93|34549.93|34549.93|34549.93|34549.93|34549.93|0
1651146990000|2022-04-28 11:56:30|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|34567.15|0
1651147000000|2022-04-28 11:56:40|34558.54|34558.54|34558.54|34558.54|34558.54|34558.54|34558.54|34558.54|0
1651147010000|2022-04-28 11:56:50|34556.76|34556.76|34556.76|34556.76|34556.76|34556.76|34556.76|34556.76|0
1651147020000|2022-04-28 11:57:00|34539.54|34539.54|34539.54|34539.54|34539.54|34539.54|34539.54|34539.54|0
1651147050000|2022-04-28 11:57:30|34535.23|34535.23|34469.61|34469.61|34535.23|34535.23|34469.61|34469.61|0
1651147060000|2022-04-28 11:57:40|34435.16|34435.16|34443.77|34443.77|34443.77|34443.77|34433.38|34433.38|0
1651147080000|2022-04-28 11:58:00|34465.3|34465.3|34460.99|34460.99|34465.3|34465.3|34460.99|34460.99|0
1651147090000|2022-04-28 11:58:10|34495.45|34495.45|34417.93|34417.93|34495.45|34495.45|34405.01|34405.01|0
1651147100000|2022-04-28 11:58:20|34426.54|34426.54|34435.16|34435.16|34435.16|34435.16|34426.54|34426.54|0
1651147110000|2022-04-28 11:58:30|34448.08|34448.08|34405.01|34405.01|34448.08|34448.08|34405.01|34405.01|0
1651147120000|2022-04-28 11:58:40|34401.46|34401.46|34361.67|34361.67|34410.07|34410.07|34361.67|34361.67|0
1651147130000|2022-04-28 11:58:50|34353.06|34353.06|34291.74|34291.74|34361.67|34361.67|34291.74|34291.74|0
1651147140000|2022-04-28 11:59:00|34313.28|34313.28|34277.05|34277.05|34321.89|34321.89|34259.82|34259.82|0
1651147150000|2022-04-28 11:59:10|34298.58|34298.58|34329.75|34329.75|34329.75|34329.75|34298.58|34298.58|0
1651147160000|2022-04-28 11:59:20|34276.3|34276.3|34252.99|34252.99|34293.52|34293.52|34252.99|34252.99|0
1651147170000|2022-04-28 11:59:30|34287.44|34287.44|34280.6|34280.6|34287.44|34287.44|34252.99|34252.99|0
1651147180000|2022-04-28 11:59:40|34259.07|34259.07|34250.46|34250.46|34259.07|34259.07|34250.46|34250.46|0
1651147190000|2022-04-28 11:59:50|34254.76|34254.76|34233.23|34233.23|34254.76|34254.76|34220.31|34220.31|0
1651147200000|2022-04-28 12:00:00|34220.31|34220.31|34241.84|34241.84|34241.84|34241.84|34216|34216|0
1651147210000|2022-04-28 12:00:10|34271.99|34271.99|34237.54|34237.54|34271.99|34271.99|34220.31|34220.31|0
1651147220000|2022-04-28 12:00:20|34241.84|34241.84|34210.67|34210.67|34241.84|34241.84|34210.67|34210.67|0
1651147230000|2022-04-28 12:00:30|34189.14|34189.14|34157.22|34157.22|34189.14|34189.14|34157.22|34157.22|0
1651147240000|2022-04-28 12:00:40|34139.99|34139.99|34165.83|34165.83|34165.83|34165.83|34139.99|34139.99|0
1651147250000|2022-04-28 12:00:50|34187.36|34187.36|34225.37|34225.37|34225.37|34225.37|34187.36|34187.36|0
1651147260000|2022-04-28 12:01:00|34229.68|34229.68|34221.06|34221.06|34259.82|34259.82|34221.06|34221.06|0
1651147270000|2022-04-28 12:01:10|34238.29|34238.29|34259.82|34259.82|34272.74|34272.74|34229.68|34229.68|0
1651147280000|2022-04-28 12:01:20|34264.13|34264.13|34319.36|34319.36|34323.67|34323.67|34264.13|34264.13|0
1651147290000|2022-04-28 12:01:30|34281.35|34281.35|34308.97|34308.97|34308.97|34308.97|34281.35|34281.35|0
1651147300000|2022-04-28 12:01:40|34304.66|34304.66|34308.97|34308.97|34308.97|34308.97|34291.74|34291.74|0
1651147310000|2022-04-28 12:01:50|34312.52|34312.52|34342.67|34342.67|34342.67|34342.67|34312.52|34312.52|0
1651147320000|2022-04-28 12:02:00|34338.36|34338.36|34355.59|34355.59|34355.59|34355.59|34338.36|34338.36|0
1651147330000|2022-04-28 12:02:10|34352.03|34352.03|34345.2|34345.2|34353.81|34353.81|34336.59|34336.59|0
1651147340000|2022-04-28 12:02:20|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|34353.81|0
1651147350000|2022-04-28 12:02:30|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|34358.12|0
1651147360000|2022-04-28 12:02:40|34315.05|34315.05|34285.66|34285.66|34315.05|34315.05|34281.35|34281.35|0
1651147370000|2022-04-28 12:02:50|34253.74|34253.74|34251.96|34251.96|34253.74|34253.74|34251.96|34251.96|0
1651147390000|2022-04-28 12:03:10|34239.04|34239.04|34258.04|34258.04|34258.04|34258.04|34239.04|34239.04|0
1651147400000|2022-04-28 12:03:20|34259.82|34259.82|34263.38|34263.38|34263.38|34263.38|34259.82|34259.82|0
1651147410000|2022-04-28 12:03:30|34336.59|34336.59|34336.59|34336.59|34336.59|34336.59|34336.59|34336.59|0
1651147430000|2022-04-28 12:03:50|34340.14|34340.14|34361.67|34361.67|34361.67|34361.67|34340.14|34340.14|0
1651147460000|2022-04-28 12:04:20|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|34359.9|0
1651147470000|2022-04-28 12:04:30|34315.05|34315.05|34276.3|34276.3|34332.28|34332.28|34276.3|34276.3|0
1651147480000|2022-04-28 12:04:40|34286.69|34286.69|34286.69|34286.69|34299.6|34299.6|34260.85|34260.85|0
1651147500000|2022-04-28 12:05:00|34273.77|34273.77|34278.07|34278.07|34278.07|34278.07|34273.77|34273.77|0
1651147510000|2022-04-28 12:05:10|34260.85|34260.85|34312.52|34312.52|34312.52|34312.52|34260.85|34260.85|0
1651147520000|2022-04-28 12:05:20|34316.08|34316.08|34316.08|34316.08|34316.08|34316.08|34316.08|34316.08|0
1651147540000|2022-04-28 12:05:40|34314.3|34314.3|34314.3|34314.3|34314.3|34314.3|34314.3|34314.3|0
1651147550000|2022-04-28 12:05:50|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|34312.52|0
1651147560000|2022-04-28 12:06:00|34325.44|34325.44|34323.67|34323.67|34325.44|34325.44|34323.67|34323.67|0
1651147570000|2022-04-28 12:06:10|34321.89|34321.89|34321.89|34321.89|34321.89|34321.89|34321.89|34321.89|0
1651147600000|2022-04-28 12:06:40|34274.52|34274.52|34169.39|34169.39|34274.52|34274.52|34169.39|34169.39|0
1651147610000|2022-04-28 12:06:50|34165.83|34165.83|34195.98|34195.98|34195.98|34195.98|34165.83|34165.83|0
1651147620000|2022-04-28 12:07:00|34208.9|34208.9|34208.9|34208.9|34208.9|34208.9|34208.9|34208.9|0
1651147640000|2022-04-28 12:07:20|34217.51|34217.51|34217.51|34217.51|34217.51|34217.51|34217.51|34217.51|0
1651147650000|2022-04-28 12:07:30|34213.2|34213.2|34166.58|34166.58|34213.2|34213.2|34164.81|34164.81|0
1651147660000|2022-04-28 12:07:40|34168.36|34168.36|34172.67|34172.67|34172.67|34172.67|34168.36|34168.36|0
1651147680000|2022-04-28 12:08:00|34170.89|34170.89|34170.89|34170.89|34170.89|34170.89|34170.89|34170.89|0
1651147710000|2022-04-28 12:08:30|34157.97|34157.97|34182.03|34182.03|34182.03|34182.03|34157.97|34157.97|0
1651147720000|2022-04-28 12:08:40|34190.64|34190.64|34194.2|34194.2|34194.2|34194.2|34190.64|34190.64|0
1651147730000|2022-04-28 12:08:50|34198.51|34198.51|34188.12|34188.12|34198.51|34198.51|34188.12|34188.12|0
1651147780000|2022-04-28 12:09:40|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|34157.97|0
1651147800000|2022-04-28 12:10:00|34188.12|34188.12|34183.81|34183.81|34188.12|34188.12|34175.2|34175.2|0
1651147810000|2022-04-28 12:10:10|34185.59|34185.59|34211.42|34211.42|34211.42|34211.42|34185.59|34185.59|0
1651147830000|2022-04-28 12:10:30|34172.67|34172.67|34175.2|34175.2|34194.2|34194.2|34172.67|34172.67|0
1651147840000|2022-04-28 12:10:40|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|34169.11|0
1651147870000|2022-04-28 12:11:10|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|34173.42|0
1651147880000|2022-04-28 12:11:20|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|34171.64|0
1651147900000|2022-04-28 12:11:40|34156.94|34156.94|34148.33|34148.33|34156.94|34156.94|34148.33|34148.33|0
1651147910000|2022-04-28 12:11:50|34122.49|34122.49|34118.19|34118.19|34122.49|34122.49|34096.65|34096.65|0
1651147920000|2022-04-28 12:12:00|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|34109.57|0
1651147930000|2022-04-28 12:12:10|34105.27|34105.27|34101.71|34101.71|34105.27|34105.27|34101.71|34101.71|0
1651147960000|2022-04-28 12:12:40|34149.08|34149.08|34147.31|34147.31|34149.08|34149.08|34147.31|34147.31|0
1651147970000|2022-04-28 12:12:50|34160.23|34160.23|34134.39|34134.39|34164.53|34164.53|34124|34124|0
1651147980000|2022-04-28 12:13:00|34143|34143|34143|34143|34143|34143|34143|34143|0
1651147990000|2022-04-28 12:13:10|34151.61|34151.61|34124|34124|34151.61|34151.61|34124|34124|0
1651148000000|2022-04-28 12:13:20|34122.22|34122.22|34122.22|34122.22|34122.22|34122.22|34122.22|34122.22|0
1651148030000|2022-04-28 12:13:50|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|34120.44|0
1651148050000|2022-04-28 12:14:10|34098.91|34098.91|34090.3|34090.3|34098.91|34098.91|34090.3|34090.3|0
1651148060000|2022-04-28 12:14:20|34077.38|34077.38|34071.29|34071.29|34077.38|34077.38|34071.29|34071.29|0
1651148100000|2022-04-28 12:15:00|34066.99|34066.99|34094.6|34094.6|34103.22|34103.22|34066.99|34066.99|0
1651148110000|2022-04-28 12:15:10|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1651148120000|2022-04-28 12:15:20|34129.06|34129.06|34130.83|34130.83|34130.83|34130.83|34129.06|34129.06|0
1651148130000|2022-04-28 12:15:30|34129.06|34129.06|34098.91|34098.91|34129.06|34129.06|34098.91|34098.91|0
1651148150000|2022-04-28 12:15:50|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|34107.52|0
1651148180000|2022-04-28 12:16:20|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|34086.74|0
1651148200000|2022-04-28 12:16:40|34069.52|34069.52|34069.52|34069.52|34069.52|34069.52|34069.52|34069.52|0
1651148210000|2022-04-28 12:16:50|34082.44|34082.44|34095.36|34095.36|34095.36|34095.36|34073.82|34073.82|0
1651148220000|2022-04-28 12:17:00|34078.13|34078.13|34095.36|34095.36|34095.36|34095.36|34073.82|34073.82|0
1651148230000|2022-04-28 12:17:10|34101.44|34101.44|34092.83|34092.83|34101.44|34101.44|34092.83|34092.83|0
1651148280000|2022-04-28 12:18:00|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|34088.52|0
1651148330000|2022-04-28 12:18:50|34092.83|34092.83|34101.44|34101.44|34101.44|34101.44|34092.83|34092.83|0
1651148340000|2022-04-28 12:19:00|34097.13|34097.13|34098.91|34098.91|34104.99|34104.99|34097.13|34097.13|0
1651148350000|2022-04-28 12:19:10|34097.13|34097.13|34101.44|34101.44|34101.44|34101.44|34097.13|34097.13|0
1651148360000|2022-04-28 12:19:20|34114.36|34114.36|34133.36|34133.36|34133.36|34133.36|34114.36|34114.36|0
1651148370000|2022-04-28 12:19:30|34116.14|34116.14|34103.22|34103.22|34116.14|34116.14|34103.22|34103.22|0
1651148380000|2022-04-28 12:19:40|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|0
1651148410000|2022-04-28 12:20:10|34108.28|34108.28|34141.98|34141.98|34141.98|34141.98|34108.28|34108.28|0
1651148420000|2022-04-28 12:20:20|34140.2|34140.2|34116.89|34116.89|34140.2|34140.2|34112.58|34112.58|0
1651148430000|2022-04-28 12:20:30|34118.67|34118.67|34127.28|34127.28|34127.28|34127.28|34118.67|34118.67|0
1651148480000|2022-04-28 12:21:20|34110.05|34110.05|34103.97|34103.97|34110.05|34110.05|34103.97|34103.97|0
1651148500000|2022-04-28 12:21:40|34095.36|34095.36|34103.97|34103.97|34103.97|34103.97|34095.36|34095.36|0
1651148520000|2022-04-28 12:22:00|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|34099.66|0
1651148540000|2022-04-28 12:22:20|34116.89|34116.89|34138.42|34138.42|34138.42|34138.42|34116.89|34116.89|0
1651148550000|2022-04-28 12:22:30|34142.73|34142.73|34142.73|34142.73|34142.73|34142.73|34142.73|34142.73|0
1651148560000|2022-04-28 12:22:40|34146.28|34146.28|34144.5|34144.5|34146.28|34146.28|34144.5|34144.5|0
1651148570000|2022-04-28 12:22:50|34146.28|34146.28|34146.28|34146.28|34146.28|34146.28|34146.28|34146.28|0
1651148580000|2022-04-28 12:23:00|34144.5|34144.5|34144.5|34144.5|34144.5|34144.5|34144.5|34144.5|0
1651148590000|2022-04-28 12:23:10|34140.2|34140.2|34140.2|34140.2|34140.2|34140.2|34140.2|34140.2|0
1651148620000|2022-04-28 12:23:40|34150.59|34150.59|34159.2|34159.2|34159.2|34159.2|34150.59|34150.59|0
1651148630000|2022-04-28 12:23:50|34172.12|34172.12|34178.96|34178.96|34180.73|34180.73|34172.12|34172.12|0
1651148640000|2022-04-28 12:24:00|34174.65|34174.65|34174.65|34174.65|34174.65|34174.65|34174.65|34174.65|0
1651148670000|2022-04-28 12:24:30|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|0
1651148680000|2022-04-28 12:24:40|34166.04|34166.04|34166.04|34166.04|34166.04|34166.04|34166.04|34166.04|0
1651148690000|2022-04-28 12:24:50|34155.65|34155.65|34155.65|34155.65|34155.65|34155.65|34155.65|34155.65|0
1651148700000|2022-04-28 12:25:00|34151.34|34151.34|34168.57|34168.57|34177.18|34177.18|34151.34|34151.34|0
1651148710000|2022-04-28 12:25:10|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|34170.34|0
1651148730000|2022-04-28 12:25:30|34178.96|34178.96|34187.57|34187.57|34204.8|34204.8|34178.96|34178.96|0
1651148740000|2022-04-28 12:25:40|34191.88|34191.88|34196.18|34196.18|34196.18|34196.18|34191.88|34191.88|0
1651148750000|2022-04-28 12:25:50|34204.8|34204.8|34209.1|34209.1|34209.1|34209.1|34204.8|34204.8|0
1651148790000|2022-04-28 12:26:30|34190.1|34190.1|34177.18|34177.18|34190.1|34190.1|34177.18|34177.18|0
1651148800000|2022-04-28 12:26:40|34159.95|34159.95|34159.95|34159.95|34159.95|34159.95|34159.95|34159.95|0
1651148820000|2022-04-28 12:27:00|34158.18|34158.18|34130.56|34130.56|34158.18|34158.18|34130.56|34130.56|0
1651148830000|2022-04-28 12:27:10|34143.48|34143.48|34130.56|34130.56|34143.48|34143.48|34130.56|34130.56|0
1651148840000|2022-04-28 12:27:20|34134.87|34134.87|34134.87|34134.87|34134.87|34134.87|34134.87|34134.87|0
1651148850000|2022-04-28 12:27:30|34143.48|34143.48|34143.48|34143.48|34143.48|34143.48|34143.48|34143.48|0
1651148860000|2022-04-28 12:27:40|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|34147.79|0
1651148870000|2022-04-28 12:27:50|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|34149.56|0
1651148880000|2022-04-28 12:28:00|34147.79|34147.79|34153.87|34153.87|34166.79|34166.79|34147.79|34147.79|0
1651148890000|2022-04-28 12:28:10|34136.64|34136.64|34132.34|34132.34|34136.64|34136.64|34132.34|34132.34|0
1651148910000|2022-04-28 12:28:30|34140.95|34140.95|34140.95|34140.95|34140.95|34140.95|34140.95|34140.95|0
1651148920000|2022-04-28 12:28:40|34145.26|34145.26|34143.48|34143.48|34145.26|34145.26|34143.48|34143.48|0
1651148930000|2022-04-28 12:28:50|34147.79|34147.79|34165.01|34165.01|34165.01|34165.01|34147.79|34147.79|0
1651148940000|2022-04-28 12:29:00|34156.4|34156.4|34156.4|34156.4|34156.4|34156.4|34156.4|34156.4|0
1651148960000|2022-04-28 12:29:20|34152.09|34152.09|34143.48|34143.48|34152.09|34152.09|34143.48|34143.48|0
1651148970000|2022-04-28 12:29:30|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|34130.56|0
1651148980000|2022-04-28 12:29:40|34139.17|34139.17|34139.17|34139.17|34139.17|34139.17|34139.17|34139.17|0
1651149000000|2022-04-28 12:30:00|34137.4|34137.4|34133.09|34133.09|34137.4|34137.4|34133.09|34133.09|0
1651149020000|2022-04-28 12:30:20|34120.17|34120.17|34116.62|34116.62|34120.17|34120.17|34116.62|34116.62|0
1651149040000|2022-04-28 12:30:40|34120.92|34120.92|34133.84|34133.84|34142.45|34142.45|34120.92|34120.92|0
1651149050000|2022-04-28 12:30:50|34135.62|34135.62|34127.01|34127.01|34135.62|34135.62|34127.01|34127.01|0
1651149060000|2022-04-28 12:31:00|34101.17|34101.17|34101.17|34101.17|34101.17|34101.17|34099.39|34099.39|0
1651149070000|2022-04-28 12:31:10|34092.55|34092.55|34101.17|34101.17|34101.17|34101.17|34092.55|34092.55|0
1651149080000|2022-04-28 12:31:20|34097.61|34097.61|34114.84|34114.84|34114.84|34114.84|34097.61|34097.61|0
1651149100000|2022-04-28 12:31:40|34123.45|34123.45|34125.23|34125.23|34125.23|34125.23|34123.45|34123.45|0
1651149110000|2022-04-28 12:31:50|34112.31|34112.31|34112.31|34112.31|34116.62|34116.62|34112.31|34112.31|0
1651149120000|2022-04-28 12:32:00|34108|34108|34106.23|34106.23|34108|34108|34106.23|34106.23|0
1651149150000|2022-04-28 12:32:30|34104.45|34104.45|34102.67|34102.67|34104.45|34104.45|34102.67|34102.67|0
1651149170000|2022-04-28 12:32:50|34085.44|34085.44|34104.45|34104.45|34104.45|34104.45|34085.44|34085.44|0
1651149180000|2022-04-28 12:33:00|34106.23|34106.23|34106.23|34106.23|34106.23|34106.23|34106.23|34106.23|0
1651149190000|2022-04-28 12:33:10|34104.45|34104.45|34105.2|34105.2|34105.2|34105.2|34094.06|34094.06|0
1651149200000|2022-04-28 12:33:20|34100.89|34100.89|34105.2|34105.2|34105.2|34105.2|34100.89|34100.89|0
1651149260000|2022-04-28 12:34:20|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|34096.59|0
1651149270000|2022-04-28 12:34:30|34100.89|34100.89|34092.28|34092.28|34100.89|34100.89|34092.28|34092.28|0
1651149280000|2022-04-28 12:34:40|34094.06|34094.06|34079.36|34079.36|34098.36|34098.36|34079.36|34079.36|0
1651149300000|2022-04-28 12:35:00|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|34087.97|0
1651149310000|2022-04-28 12:35:10|34083.67|34083.67|34100.14|34100.14|34100.14|34100.14|34083.67|34083.67|0
1651149340000|2022-04-28 12:35:40|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|0
1651149350000|2022-04-28 12:35:50|34087.22|34087.22|34050.99|34050.99|34087.22|34087.22|34050.99|34050.99|0
1651149360000|2022-04-28 12:36:00|34072.53|34072.53|34085.44|34085.44|34085.44|34085.44|34072.53|34072.53|0
1651149380000|2022-04-28 12:36:20|34089.75|34089.75|34094.06|34094.06|34095.84|34095.84|34089.75|34089.75|0
1651149420000|2022-04-28 12:37:00|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|34102.67|0
1651149440000|2022-04-28 12:37:20|34115.59|34115.59|34117.37|34117.37|34117.37|34117.37|34115.59|34115.59|0
1651149450000|2022-04-28 12:37:30|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1651149460000|2022-04-28 12:37:40|34117.37|34117.37|34113.06|34113.06|34117.37|34117.37|34113.06|34113.06|0
1651149470000|2022-04-28 12:37:50|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|0
1651149480000|2022-04-28 12:38:00|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|34121.67|0
1651149500000|2022-04-28 12:38:20|34113.06|34113.06|34110.53|34110.53|34113.06|34113.06|34108.75|34108.75|0
1651149510000|2022-04-28 12:38:30|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1651149520000|2022-04-28 12:38:40|34114.84|34114.84|34123.45|34123.45|34123.45|34123.45|34114.84|34114.84|0
1651149530000|2022-04-28 12:38:50|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|0
1651149550000|2022-04-28 12:39:10|34136.37|34136.37|34153.6|34153.6|34153.6|34153.6|34136.37|34136.37|0
1651149560000|2022-04-28 12:39:20|34162.21|34162.21|34166.52|34166.52|34166.52|34166.52|34162.21|34162.21|0
1651149570000|2022-04-28 12:39:30|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|34147.51|0
1651149580000|2022-04-28 12:39:40|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|34151.82|0
1651149590000|2022-04-28 12:39:50|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|34143.21|0
1651149600000|2022-04-28 12:40:00|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|34138.9|0
1651149640000|2022-04-28 12:40:40|34142.45|34142.45|34146.76|34146.76|34146.76|34146.76|34142.45|34142.45|0
1651149650000|2022-04-28 12:40:50|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|34144.98|0
1651149660000|2022-04-28 12:41:00|34140.68|34140.68|34144.98|34144.98|34144.98|34144.98|34140.68|34140.68|0
1651149670000|2022-04-28 12:41:10|34136.37|34136.37|34108.75|34108.75|34136.37|34136.37|34108.75|34108.75|0
1651149700000|2022-04-28 12:41:40|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1651149710000|2022-04-28 12:41:50|34106.23|34106.23|34095.84|34095.84|34106.23|34106.23|34087.22|34087.22|0
1651149720000|2022-04-28 12:42:00|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1651149730000|2022-04-28 12:42:10|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|0
1651149760000|2022-04-28 12:42:40|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|0
1651149770000|2022-04-28 12:42:50|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1651149780000|2022-04-28 12:43:00|34076.83|34076.83|34081.14|34081.14|34081.14|34081.14|34076.83|34076.83|0
1651149790000|2022-04-28 12:43:10|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|34076.83|0
1651149820000|2022-04-28 12:43:40|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1651149830000|2022-04-28 12:43:50|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1651149870000|2022-04-28 12:44:30|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|34089.75|0
1651149880000|2022-04-28 12:44:40|34094.06|34094.06|34095.84|34095.84|34095.84|34095.84|34094.06|34094.06|0
1651149900000|2022-04-28 12:45:00|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|34091.53|0
1651149920000|2022-04-28 12:45:20|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|0
1651149940000|2022-04-28 12:45:40|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|0
1651149950000|2022-04-28 12:45:50|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1651149990000|2022-04-28 12:46:30|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|0
1651150000000|2022-04-28 12:46:40|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1651150010000|2022-04-28 12:46:50|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|0
1651150030000|2022-04-28 12:47:10|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|34119.14|0
1651150070000|2022-04-28 12:47:50|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|34114.84|0
1651150100000|2022-04-28 12:48:20|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|34110.53|0
1651150120000|2022-04-28 12:48:40|34114.84|34114.84|34123.45|34123.45|34123.45|34123.45|34114.84|34114.84|0
1651150140000|2022-04-28 12:49:00|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|34127.76|0
1651150170000|2022-04-28 12:49:30|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|34132.06|0
1651150180000|2022-04-28 12:49:40|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|34130.29|0
1651150190000|2022-04-28 12:49:50|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|34128.51|0
1651150200000|2022-04-28 12:50:00|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|34119.9|0
1651150210000|2022-04-28 12:50:10|34111.28|34111.28|34109.51|34109.51|34111.28|34111.28|34109.51|34109.51|0
1651150220000|2022-04-28 12:50:20|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|34107.73|0
1651150240000|2022-04-28 12:50:40|34112.04|34112.04|34124.2|34124.2|34124.2|34124.2|34112.04|34112.04|0
1651150250000|2022-04-28 12:50:50|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|0
1651150260000|2022-04-28 12:51:00|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|34136.37|0
1651150290000|2022-04-28 12:51:30|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|34132.82|0
1651150310000|2022-04-28 12:51:50|34150.04|34150.04|34154.35|34154.35|34154.35|34154.35|34150.04|34150.04|0
1651150320000|2022-04-28 12:52:00|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|34145.74|0
1651150370000|2022-04-28 12:52:50|34141.43|34141.43|34137.12|34137.12|34141.43|34141.43|34137.12|34137.12|0
1651150440000|2022-04-28 12:54:00|34135.35|34135.35|34135.35|34135.35|34135.35|34135.35|34135.35|34135.35|0
1651150450000|2022-04-28 12:54:10|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|34139.65|0
1651150490000|2022-04-28 12:54:50|34126.73|34126.73|34126.73|34126.73|34126.73|34126.73|34122.43|34122.43|0
1651150500000|2022-04-28 12:55:00|34118.12|34118.12|34122.43|34122.43|34122.43|34122.43|34118.12|34118.12|0
1651150550000|2022-04-28 12:55:50|34100.89|34100.89|34082.64|34082.64|34100.89|34100.89|34080.11|34080.11|0
1651150560000|2022-04-28 12:56:00|34086.2|34086.2|34077.58|34077.58|34086.2|34086.2|34077.58|34077.58|0
1651150570000|2022-04-28 12:56:10|34086.2|34086.2|34086.2|34086.2|34086.2|34086.2|34086.2|34086.2|0
1651150590000|2022-04-28 12:56:30|34077.58|34077.58|34077.58|34077.58|34077.58|34077.58|34077.58|34077.58|0
1651150600000|2022-04-28 12:56:40|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|34081.89|0
1651150610000|2022-04-28 12:56:50|34090.5|34090.5|34090.5|34090.5|34090.5|34090.5|34090.5|34090.5|0
1651150620000|2022-04-28 12:57:00|34094.81|34094.81|34086.2|34086.2|34094.81|34094.81|34086.2|34086.2|0
1651150640000|2022-04-28 12:57:20|34077.58|34077.58|34079.36|34079.36|34083.67|34083.67|34075.05|34075.05|0
1651150650000|2022-04-28 12:57:30|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|34083.67|0
1651150740000|2022-04-28 12:59:00|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|34079.36|0
1651150750000|2022-04-28 12:59:10|34081.14|34081.14|34082.92|34082.92|34082.92|34082.92|34081.14|34081.14|0
1651150770000|2022-04-28 12:59:30|34070|34070|34042.38|34042.38|34070|34070|34033.77|34033.77|0
1651150780000|2022-04-28 12:59:40|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|34046.69|0
1651150790000|2022-04-28 12:59:50|34050.99|34050.99|34042.38|34042.38|34050.99|34050.99|34042.38|34042.38|0
1651150800000|2022-04-28 13:00:00|34040.6|34040.6|34035.54|34035.54|34040.6|34040.6|34031.99|34031.99|0
1651150810000|2022-04-28 13:00:10|34039.85|34039.85|34033.02|34033.02|34045.93|34045.93|34033.02|34033.02|0
1651150820000|2022-04-28 13:00:20|34028.71|34028.71|34018.32|34018.32|34028.71|34028.71|34018.32|34018.32|0
1651150830000|2022-04-28 13:00:30|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|34026.93|0
1651150840000|2022-04-28 13:00:40|34039.85|34039.85|34035.54|34035.54|34039.85|34039.85|34035.54|34035.54|0
1651150860000|2022-04-28 13:01:00|34031.24|34031.24|34027.68|34027.68|34031.24|34031.24|34027.68|34027.68|0
1651150870000|2022-04-28 13:01:10|34029.46|34029.46|34033.77|34033.77|34033.77|34033.77|34020.85|34020.85|0
1651150880000|2022-04-28 13:01:20|34020.85|34020.85|33976.76|33976.76|34020.85|34020.85|33976.76|33976.76|0
1651150890000|2022-04-28 13:01:30|33972.45|33972.45|33968.14|33968.14|33985.37|33985.37|33959.53|33959.53|0
1651150900000|2022-04-28 13:01:40|33972.45|33972.45|33963.84|33963.84|33972.45|33972.45|33955.23|33955.23|0
1651150910000|2022-04-28 13:01:50|33950.92|33950.92|33955.23|33955.23|33959.53|33959.53|33946.61|33946.61|0
1651150920000|2022-04-28 13:02:00|33957|33957|33961.31|33961.31|33969.92|33969.92|33957|33957|0
1651150930000|2022-04-28 13:02:10|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|33959.53|0
1651150950000|2022-04-28 13:02:30|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|33946.61|0
1651150960000|2022-04-28 13:02:40|33942.31|33942.31|33942.31|33942.31|33942.31|33942.31|33942.31|33942.31|0
1651150970000|2022-04-28 13:02:50|33950.92|33950.92|33950.92|33950.92|33950.92|33950.92|33950.92|33950.92|0
1651150980000|2022-04-28 13:03:00|33938|33938|33972.45|33972.45|33981.06|33981.06|33936.22|33936.22|0
1651151000000|2022-04-28 13:03:20|33974.23|33974.23|34001.84|34001.84|34001.84|34001.84|33974.23|33974.23|0
1651151010000|2022-04-28 13:03:30|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|0
1651151040000|2022-04-28 13:04:00|34002.6|34002.6|33987.15|33987.15|34004.37|34004.37|33987.15|33987.15|0
1651151050000|2022-04-28 13:04:10|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|33991.45|0
1651151060000|2022-04-28 13:04:20|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|34006.15|0
1651151070000|2022-04-28 13:04:30|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|33993.23|0
1651151080000|2022-04-28 13:04:40|34019.07|34019.07|34006.15|34006.15|34019.07|34019.07|34006.15|34006.15|0
1651151090000|2022-04-28 13:04:50|34023.38|34023.38|34023.38|34023.38|34023.38|34023.38|34023.38|34023.38|0
1651151100000|2022-04-28 13:05:00|34025.15|34025.15|34018.32|34018.32|34026.93|34026.93|34014.01|34014.01|0
1651151110000|2022-04-28 13:05:10|34026.93|34026.93|34048.46|34048.46|34048.46|34048.46|34026.93|34026.93|0
1651151120000|2022-04-28 13:05:20|34052.02|34052.02|34047.71|34047.71|34052.02|34052.02|34047.71|34047.71|0
1651151150000|2022-04-28 13:05:50|34052.02|34052.02|34060.63|34060.63|34060.63|34060.63|34052.02|34052.02|0
1651151170000|2022-04-28 13:06:10|34052.02|34052.02|34056.32|34056.32|34056.32|34056.32|34052.02|34052.02|0
1651151180000|2022-04-28 13:06:20|34048.46|34048.46|34042.38|34042.38|34048.46|34048.46|34042.38|34042.38|0
1651151190000|2022-04-28 13:06:30|34044.16|34044.16|34041.63|34041.63|34044.16|34044.16|34039.85|34039.85|0
1651151220000|2022-04-28 13:07:00|34038.07|34038.07|34029.46|34029.46|34038.07|34038.07|34029.46|34029.46|0
1651151230000|2022-04-28 13:07:10|34027.68|34027.68|34039.85|34039.85|34039.85|34039.85|34023.38|34023.38|0
1651151260000|2022-04-28 13:07:40|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|34036.3|0
1651151270000|2022-04-28 13:07:50|34044.91|34044.91|34049.22|34049.22|34049.22|34049.22|34044.91|34044.91|0
1651151280000|2022-04-28 13:08:00|34040.6|34040.6|34036.3|34036.3|34040.6|34040.6|34036.3|34036.3|0
1651151290000|2022-04-28 13:08:10|34031.99|34031.99|34025.91|34025.91|34031.99|34031.99|34012.99|34012.99|0
1651151300000|2022-04-28 13:08:20|34017.29|34017.29|34030.21|34030.21|34034.52|34034.52|34017.29|34017.29|0
1651151340000|2022-04-28 13:09:00|34031.99|34031.99|34053.52|34053.52|34053.52|34053.52|34027.68|34027.68|0
1651151360000|2022-04-28 13:09:20|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|34049.22|0
1651151380000|2022-04-28 13:09:40|34062.14|34062.14|34062.14|34062.14|34062.14|34062.14|34062.14|34062.14|0
1651151400000|2022-04-28 13:10:00|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|34066.44|0
1651151410000|2022-04-28 13:10:10|34070|34070|34070|34070|34070|34070|34070|34070|0
1651151430000|2022-04-28 13:10:30|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|34087.22|0
1651151440000|2022-04-28 13:10:40|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|34104.45|0
1651151450000|2022-04-28 13:10:50|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|34100.14|0
1651151460000|2022-04-28 13:11:00|34095.84|34095.84|34091.53|34091.53|34095.84|34095.84|34091.53|34091.53|0
1651151470000|2022-04-28 13:11:10|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|34095.08|0
1651151480000|2022-04-28 13:11:20|34099.39|34099.39|34097.61|34097.61|34099.39|34099.39|34097.61|34097.61|0
1651151490000|2022-04-28 13:11:30|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|34101.92|0
1651151500000|2022-04-28 13:11:40|34106.23|34106.23|34097.61|34097.61|34106.23|34106.23|34097.61|34097.61|0
1651151510000|2022-04-28 13:11:50|34099.39|34099.39|34099.39|34099.39|34099.39|34099.39|34099.39|34099.39|0
1651151550000|2022-04-28 13:12:30|34097.61|34097.61|34097.61|34097.61|34097.61|34097.61|34097.61|34097.61|0
1651151560000|2022-04-28 13:12:40|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|34095.84|0
1651151570000|2022-04-28 13:12:50|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|34113.06|0
1651151590000|2022-04-28 13:13:10|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|34117.37|0
1651151600000|2022-04-28 13:13:20|34115.59|34115.59|34089.75|34089.75|34115.59|34115.59|34089.75|34089.75|0
1651151610000|2022-04-28 13:13:30|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|34085.44|0
1651151620000|2022-04-28 13:13:40|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|34081.14|0
1651151640000|2022-04-28 13:14:00|34085.44|34085.44|34094.06|34094.06|34094.06|34094.06|34081.14|34081.14|0
1651151680000|2022-04-28 13:14:40|34095.84|34095.84|34106.5|34106.5|34113.33|34113.33|34087.22|34087.22|0
1651151690000|2022-04-28 13:14:50|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|34115.11|34115.11|0
1651151700000|2022-04-28 13:15:00|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|34115.11|0
1651151710000|2022-04-28 13:15:10|34116.89|34116.89|34127.28|34127.28|34129.06|34129.06|34116.89|34116.89|0
1651151720000|2022-04-28 13:15:20|34129.06|34129.06|34127.28|34127.28|34129.06|34129.06|34125.5|34125.5|0
1651151740000|2022-04-28 13:15:40|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|34123.72|0
1651151760000|2022-04-28 13:16:00|34121.95|34121.95|34117.64|34117.64|34121.95|34121.95|34113.33|34113.33|0
1651151770000|2022-04-28 13:16:10|34125.5|34125.5|34146.28|34146.28|34146.28|34146.28|34125.5|34125.5|0
1651151790000|2022-04-28 13:16:30|34133.36|34133.36|34129.06|34129.06|34137.67|34137.67|34129.06|34129.06|0
1651151800000|2022-04-28 13:16:40|34141.98|34141.98|34137.67|34137.67|34141.98|34141.98|34137.67|34137.67|0
1651151840000|2022-04-28 13:17:20|34133.36|34133.36|34133.36|34133.36|34133.36|34133.36|34133.36|34133.36|0
1651151850000|2022-04-28 13:17:30|34159.2|34159.2|34129.06|34129.06|34159.2|34159.2|34129.06|34129.06|0
1651151890000|2022-04-28 13:18:10|34141.98|34141.98|34155.92|34155.92|34160.23|34160.23|34141.98|34141.98|0
1651151900000|2022-04-28 13:18:20|34157.7|34157.7|34159.47|34159.47|34159.47|34159.47|34157.7|34157.7|0
1651151920000|2022-04-28 13:18:40|34161.25|34161.25|34163.03|34163.03|34163.03|34163.03|34161.25|34161.25|0
1651151930000|2022-04-28 13:18:50|34166.58|34166.58|34173.42|34173.42|34175.2|34175.2|34166.58|34166.58|0
1651151950000|2022-04-28 13:19:10|34169.86|34169.86|34161.25|34161.25|34169.86|34169.86|34161.25|34161.25|0
1651151980000|2022-04-28 13:19:40|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|0
1651151990000|2022-04-28 13:19:50|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|34161.25|0
1651152010000|2022-04-28 13:20:10|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|34152.64|0
1651152030000|2022-04-28 13:20:30|34156.94|34156.94|34156.94|34156.94|34156.94|34156.94|34156.94|34156.94|0
1651152040000|2022-04-28 13:20:40|34155.17|34155.17|34146.55|34146.55|34155.17|34155.17|34146.55|34146.55|0
1651152050000|2022-04-28 13:20:50|34155.17|34155.17|34150.86|34150.86|34155.17|34155.17|34150.86|34150.86|0
1651152060000|2022-04-28 13:21:00|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|0
1651152080000|2022-04-28 13:21:20|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|0
1651152090000|2022-04-28 13:21:30|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|34146.55|0
1651152100000|2022-04-28 13:21:40|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|34142.25|0
1651152120000|2022-04-28 13:22:00|34137.94|34137.94|34130.08|34130.08|34137.94|34137.94|34130.08|34130.08|0
1651152130000|2022-04-28 13:22:10|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|34126.53|0
1651152150000|2022-04-28 13:22:30|34120.44|34120.44|34121.47|34121.47|34122.22|34122.22|34120.44|34120.44|0
1651152180000|2022-04-28 13:23:00|34125.77|34125.77|34120.44|34120.44|34125.77|34125.77|34120.44|34120.44|0
1651152200000|2022-04-28 13:23:20|34118.67|34118.67|34118.67|34118.67|34118.67|34118.67|34118.67|34118.67|0
1651152210000|2022-04-28 13:23:30|34140.2|34140.2|34176.43|34176.43|34176.43|34176.43|34135.89|34135.89|0
1651152220000|2022-04-28 13:23:40|34167.81|34167.81|34167.81|34167.81|34167.81|34167.81|34167.81|34167.81|0
1651152280000|2022-04-28 13:24:40|34176.43|34176.43|34197.96|34197.96|34197.96|34197.96|34176.43|34176.43|0
1651152300000|2022-04-28 13:25:00|34201.51|34201.51|34201.51|34201.51|34201.51|34201.51|34201.51|34201.51|0
1651152330000|2022-04-28 13:25:30|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|34199.74|0
1651152340000|2022-04-28 13:25:40|34208.35|34208.35|34212.66|34212.66|34216.96|34216.96|34204.04|34204.04|0
1651152350000|2022-04-28 13:25:50|34208.35|34208.35|34204.04|34204.04|34208.35|34208.35|34204.04|34204.04|0
1651152370000|2022-04-28 13:26:10|34212.66|34212.66|34212.66|34212.66|34212.66|34212.66|34212.66|34212.66|0
1651152430000|2022-04-28 13:27:10|34216.96|34216.96|34228.38|34228.38|34241.3|34241.3|34216.96|34216.96|0
1651152440000|2022-04-28 13:27:20|34224.82|34224.82|34226.6|34226.6|34226.6|34226.6|34224.82|34224.82|0
1651152450000|2022-04-28 13:27:30|34223.05|34223.05|34233.44|34233.44|34233.44|34233.44|34223.05|34223.05|0
1651152480000|2022-04-28 13:28:00|34246.36|34246.36|34244.58|34244.58|34246.36|34246.36|34240.27|34240.27|0
1651152490000|2022-04-28 13:28:10|34246.36|34246.36|34250.66|34250.66|34250.66|34250.66|34246.36|34246.36|0
1651152500000|2022-04-28 13:28:20|34259.28|34259.28|34261.05|34261.05|34261.05|34261.05|34259.28|34259.28|0
1651152510000|2022-04-28 13:28:30|34265.36|34265.36|34265.36|34265.36|34265.36|34265.36|34265.36|34265.36|0
1651152520000|2022-04-28 13:28:40|34263.58|34263.58|34267.89|34267.89|34267.89|34267.89|34263.58|34263.58|0
1651152540000|2022-04-28 13:29:00|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|34276.5|0
1651152550000|2022-04-28 13:29:10|34285.11|34285.11|34289.42|34289.42|34289.42|34289.42|34285.11|34285.11|0
1651152560000|2022-04-28 13:29:20|34292.97|34292.97|34301.59|34301.59|34301.59|34301.59|34292.97|34292.97|0
1651152590000|2022-04-28 13:29:50|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|34305.89|0
1651152600000|2022-04-28 13:30:00|34304.12|34304.12|34293.73|34293.73|34304.12|34304.12|34272.19|34272.19|0
1651152610000|2022-04-28 13:30:10|34291.95|34291.95|34279.03|34279.03|34291.95|34291.95|34279.03|34279.03|0
1651152620000|2022-04-28 13:30:20|34270.42|34270.42|34274.72|34274.72|34274.72|34274.72|34270.42|34270.42|0
1651152630000|2022-04-28 13:30:30|34276.5|34276.5|34304.87|34304.87|34306.65|34306.65|34276.5|34276.5|0
1651152640000|2022-04-28 13:30:40|34300.56|34300.56|34296.26|34296.26|34300.56|34300.56|34296.26|34296.26|0
1651152650000|2022-04-28 13:30:50|34300.56|34300.56|34283.34|34283.34|34300.56|34300.56|34274.72|34274.72|0
1651152660000|2022-04-28 13:31:00|34287.64|34287.64|34285.87|34285.87|34291.95|34291.95|34264.33|34264.33|0
1651152670000|2022-04-28 13:31:10|34282.31|34282.31|34278.01|34278.01|34282.31|34282.31|34273.7|34273.7|0
1651152680000|2022-04-28 13:31:20|34282.31|34282.31|34292.7|34292.7|34298.79|34298.79|34280.53|34280.53|0
1651152690000|2022-04-28 13:31:30|34279.78|34279.78|34266.86|34266.86|34279.78|34279.78|34266.86|34266.86|0
1651152700000|2022-04-28 13:31:40|34271.17|34271.17|34275.48|34275.48|34284.09|34284.09|34271.17|34271.17|0
1651152710000|2022-04-28 13:31:50|34266.86|34266.86|34271.17|34271.17|34275.48|34275.48|34266.86|34266.86|0
1651152720000|2022-04-28 13:32:00|34266.86|34266.86|34268.64|34268.64|34268.64|34268.64|34264.33|34264.33|0
1651152730000|2022-04-28 13:32:10|34270.42|34270.42|34290.17|34290.17|34291.95|34291.95|34270.42|34270.42|0
1651152740000|2022-04-28 13:32:20|34298.79|34298.79|34314.23|34314.23|34314.23|34314.23|34298.79|34298.79|0
1651152750000|2022-04-28 13:32:30|34322.85|34322.85|34320.32|34320.32|34328.93|34328.93|34320.32|34320.32|0
1651152760000|2022-04-28 13:32:40|34324.62|34324.62|34317.79|34317.79|34326.4|34326.4|34317.79|34317.79|0
1651152770000|2022-04-28 13:32:50|34314.23|34314.23|34311.7|34311.7|34328.93|34328.93|34307.4|34307.4|0
1651152780000|2022-04-28 13:33:00|34316.01|34316.01|34322.1|34322.1|34322.1|34322.1|34305.62|34305.62|0
1651152790000|2022-04-28 13:33:10|34317.79|34317.79|34330.71|34330.71|34330.71|34330.71|34317.79|34317.79|0
1651152800000|2022-04-28 13:33:20|34326.4|34326.4|34341.1|34341.1|34341.1|34341.1|34326.4|34326.4|0
1651152810000|2022-04-28 13:33:30|34349.71|34349.71|34332.49|34332.49|34349.71|34349.71|34328.18|34328.18|0
1651152820000|2022-04-28 13:33:40|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|0
1651152830000|2022-04-28 13:33:50|34332.49|34332.49|34330.71|34330.71|34332.49|34332.49|34328.18|34328.18|0
1651152840000|2022-04-28 13:34:00|34326.4|34326.4|34326.4|34326.4|34330.71|34330.71|34326.4|34326.4|0
1651152850000|2022-04-28 13:34:10|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|34330.71|0
1651152860000|2022-04-28 13:34:20|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|34335.01|0
1651152870000|2022-04-28 13:34:30|34333.24|34333.24|34341.85|34341.85|34341.85|34341.85|34333.24|34333.24|0
1651152880000|2022-04-28 13:34:40|34337.54|34337.54|34327.15|34327.15|34337.54|34337.54|34327.15|34327.15|0
1651152890000|2022-04-28 13:34:50|34322.85|34322.85|34321.07|34321.07|34322.85|34322.85|34321.07|34321.07|0
1651152900000|2022-04-28 13:35:00|34325.38|34325.38|34326.4|34326.4|34330.71|34330.71|34316.76|34316.76|0
1651152910000|2022-04-28 13:35:10|34313.48|34313.48|34305.62|34305.62|34313.48|34313.48|34305.62|34305.62|0
1651152920000|2022-04-28 13:35:20|34314.23|34314.23|34314.23|34314.23|34331.46|34331.46|34314.23|34314.23|0
1651152940000|2022-04-28 13:35:40|34305.62|34305.62|34305.62|34305.62|34305.62|34305.62|34301.31|34301.31|0
1651152950000|2022-04-28 13:35:50|34301.31|34301.31|34290.92|34290.92|34305.62|34305.62|34290.92|34290.92|0
1651152960000|2022-04-28 13:36:00|34286.62|34286.62|34267.62|34267.62|34286.62|34286.62|34267.62|34267.62|0
1651152970000|2022-04-28 13:36:10|34269.39|34269.39|34278.01|34278.01|34282.31|34282.31|34269.39|34269.39|0
1651152990000|2022-04-28 13:36:30|34286.62|34286.62|34303.09|34303.09|34303.09|34303.09|34286.62|34286.62|0
1651153000000|2022-04-28 13:36:40|34307.4|34307.4|34307.4|34307.4|34307.4|34307.4|34307.4|34307.4|0
1651153010000|2022-04-28 13:36:50|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|34316.01|0
1651153020000|2022-04-28 13:37:00|34311.7|34311.7|34336.79|34336.79|34336.79|34336.79|34307.4|34307.4|0
1651153030000|2022-04-28 13:37:10|34341.1|34341.1|34341.1|34341.1|34341.1|34341.1|34341.1|34341.1|0
1651153040000|2022-04-28 13:37:20|34339.32|34339.32|34349.71|34349.71|34351.49|34351.49|34339.32|34339.32|0
1651153050000|2022-04-28 13:37:30|34345.4|34345.4|34349.71|34349.71|34349.71|34349.71|34345.4|34345.4|0
1651153060000|2022-04-28 13:37:40|34362.63|34362.63|34364.41|34364.41|34368.71|34368.71|34362.63|34362.63|0
1651153070000|2022-04-28 13:37:50|34368.71|34368.71|34370.49|34370.49|34370.49|34370.49|34368.71|34368.71|0
1651153080000|2022-04-28 13:38:00|34372.27|34372.27|34397.36|34397.36|34405.97|34405.97|34372.27|34372.27|0
1651153090000|2022-04-28 13:38:10|34384.44|34384.44|34388.74|34388.74|34393.05|34393.05|34384.44|34384.44|0
1651153100000|2022-04-28 13:38:20|34405.97|34405.97|34388.74|34388.74|34405.97|34405.97|34388.74|34388.74|0
1651153110000|2022-04-28 13:38:30|34384.44|34384.44|34371.52|34371.52|34384.44|34384.44|34371.52|34371.52|0
1651153120000|2022-04-28 13:38:40|34375.82|34375.82|34375.82|34375.82|34375.82|34375.82|34371.52|34371.52|0
1651153140000|2022-04-28 13:39:00|34380.13|34380.13|34386.97|34386.97|34388.74|34388.74|34380.13|34380.13|0
1651153150000|2022-04-28 13:39:10|34391.27|34391.27|34391.27|34391.27|34391.27|34391.27|34391.27|34391.27|0
1651153160000|2022-04-28 13:39:20|34395.58|34395.58|34401.66|34401.66|34401.66|34401.66|34395.58|34395.58|0
1651153170000|2022-04-28 13:39:30|34418.89|34418.89|34405.97|34405.97|34423.19|34423.19|34405.97|34405.97|0
1651153180000|2022-04-28 13:39:40|34410.27|34410.27|34398.11|34398.11|34410.27|34410.27|34398.11|34398.11|0
1651153190000|2022-04-28 13:39:50|34385.19|34385.19|34385.19|34385.19|34385.19|34385.19|34385.19|34385.19|0
1651153200000|2022-04-28 13:40:00|34376.58|34376.58|34380.88|34380.88|34389.49|34389.49|34376.58|34376.58|0
1651153210000|2022-04-28 13:40:10|34389.49|34389.49|34391.27|34391.27|34391.27|34391.27|34389.49|34389.49|0
1651153220000|2022-04-28 13:40:20|34389.49|34389.49|34391.27|34391.27|34391.27|34391.27|34382.66|34382.66|0
1651153240000|2022-04-28 13:40:40|34386.97|34386.97|34386.97|34386.97|34386.97|34386.97|34386.97|34386.97|0
1651153250000|2022-04-28 13:40:50|34395.58|34395.58|34404.19|34404.19|34404.19|34404.19|34395.58|34395.58|0
1651153260000|2022-04-28 13:41:00|34399.88|34399.88|34408.5|34408.5|34408.5|34408.5|34399.88|34399.88|0
1651153270000|2022-04-28 13:41:10|34410.27|34410.27|34410.27|34410.27|34418.89|34418.89|34410.27|34410.27|0
1651153280000|2022-04-28 13:41:20|34423.19|34423.19|34431.06|34431.06|34443.97|34443.97|34423.19|34423.19|0
1651153290000|2022-04-28 13:41:30|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|34448.28|0
1651153300000|2022-04-28 13:41:40|34452.59|34452.59|34443.97|34443.97|34452.59|34452.59|34443.97|34443.97|0
1651153310000|2022-04-28 13:41:50|34439.67|34439.67|34439.67|34439.67|34439.67|34439.67|34439.67|34439.67|0
1651153320000|2022-04-28 13:42:00|34443.97|34443.97|34453.61|34453.61|34456.14|34456.14|34443.97|34443.97|0
1651153330000|2022-04-28 13:42:10|34449.31|34449.31|34457.92|34457.92|34457.92|34457.92|34449.31|34449.31|0
1651153350000|2022-04-28 13:42:30|34462.23|34462.23|34466.53|34466.53|34466.53|34466.53|34462.23|34462.23|0
1651153360000|2022-04-28 13:42:40|34472.62|34472.62|34472.62|34472.62|34472.62|34472.62|34472.62|34472.62|0
1651153370000|2022-04-28 13:42:50|34474.39|34474.39|34474.39|34474.39|34483.01|34483.01|34474.39|34474.39|0
1651153400000|2022-04-28 13:43:20|34466.53|34466.53|34464|34464|34468.31|34468.31|34464|34464|0
1651153410000|2022-04-28 13:43:30|34468.31|34468.31|34466.53|34466.53|34468.31|34468.31|34464|34464|0
1651153420000|2022-04-28 13:43:40|34468.31|34468.31|34451.84|34451.84|34468.31|34468.31|34451.84|34451.84|0
1651153430000|2022-04-28 13:43:50|34443.22|34443.22|34443.22|34443.22|34443.22|34443.22|34434.61|34434.61|0
1651153440000|2022-04-28 13:44:00|34445|34445|34457.92|34457.92|34457.92|34457.92|34445|34445|0
1651153450000|2022-04-28 13:44:10|34456.14|34456.14|34438.92|34438.92|34456.14|34456.14|34438.92|34438.92|0
1651153470000|2022-04-28 13:44:30|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|34434.61|0
1651153480000|2022-04-28 13:44:40|34443.22|34443.22|34464|34464|34464|34464|34443.22|34443.22|0
1651153490000|2022-04-28 13:44:50|34459.7|34459.7|34457.92|34457.92|34459.7|34459.7|34456.14|34456.14|0
1651153500000|2022-04-28 13:45:00|34466.53|34466.53|34475.15|34475.15|34475.15|34475.15|34466.53|34466.53|0
1651153510000|2022-04-28 13:45:10|34483.76|34483.76|34489.84|34489.84|34489.84|34489.84|34479.45|34479.45|0
1651153520000|2022-04-28 13:45:20|34494.15|34494.15|34494.15|34494.15|34494.15|34494.15|34494.15|34494.15|0
1651153530000|2022-04-28 13:45:30|34511.37|34511.37|34502.76|34502.76|34519.99|34519.99|34502.76|34502.76|0
1651153540000|2022-04-28 13:45:40|34507.07|34507.07|34507.07|34507.07|34507.07|34507.07|34507.07|34507.07|0
1651153550000|2022-04-28 13:45:50|34511.37|34511.37|34511.37|34511.37|34511.37|34511.37|34511.37|34511.37|0
1651153560000|2022-04-28 13:46:00|34515.68|34515.68|34524.29|34524.29|34524.29|34524.29|34515.68|34515.68|0
1651153570000|2022-04-28 13:46:10|34515.68|34515.68|34523.54|34523.54|34523.54|34523.54|34515.68|34515.68|0
1651153580000|2022-04-28 13:46:20|34545.07|34545.07|34519.24|34519.24|34545.07|34545.07|34514.93|34514.93|0
1651153590000|2022-04-28 13:46:30|34540.77|34540.77|34540.77|34540.77|34540.77|34540.77|34540.77|34540.77|0
1651153610000|2022-04-28 13:46:50|34532.15|34532.15|34549.38|34549.38|34557.99|34557.99|34532.15|34532.15|0
1651153620000|2022-04-28 13:47:00|34553.69|34553.69|34549.38|34549.38|34553.69|34553.69|34549.38|34549.38|0
1651153630000|2022-04-28 13:47:10|34545.07|34545.07|34547.6|34547.6|34553.69|34553.69|34545.07|34545.07|0
1651153640000|2022-04-28 13:47:20|34549.38|34549.38|34551.91|34551.91|34562.3|34562.3|34549.38|34549.38|0
1651153650000|2022-04-28 13:47:30|34564.83|34564.83|34564.83|34564.83|34569.14|34569.14|34564.83|34564.83|0
1651153660000|2022-04-28 13:47:40|34560.52|34560.52|34554.44|34554.44|34560.52|34560.52|34545.83|34545.83|0
1651153670000|2022-04-28 13:47:50|34552.66|34552.66|34550.13|34550.13|34554.44|34554.44|34541.52|34541.52|0
1651153680000|2022-04-28 13:48:00|34558.75|34558.75|34582.06|34582.06|34582.06|34582.06|34558.75|34558.75|0
1651153690000|2022-04-28 13:48:10|34577.75|34577.75|34588.14|34588.14|34588.14|34588.14|34577.75|34577.75|0
1651153700000|2022-04-28 13:48:20|34592.45|34592.45|34571.66|34571.66|34592.45|34592.45|34571.66|34571.66|0
1651153710000|2022-04-28 13:48:30|34567.36|34567.36|34588.89|34588.89|34593.2|34593.2|34567.36|34567.36|0
1651153720000|2022-04-28 13:48:40|34584.58|34584.58|34567.36|34567.36|34584.58|34584.58|34567.36|34567.36|0
1651153730000|2022-04-28 13:48:50|34571.66|34571.66|34545.83|34545.83|34571.66|34571.66|34545.83|34545.83|0
1651153740000|2022-04-28 13:49:00|34542.27|34542.27|34533.66|34533.66|34542.27|34542.27|34533.66|34533.66|0
1651153750000|2022-04-28 13:49:10|34512.13|34512.13|34507.82|34507.82|34512.13|34512.13|34507.82|34507.82|0
1651153760000|2022-04-28 13:49:20|34506.04|34506.04|34481.98|34481.98|34506.04|34506.04|34481.98|34481.98|0
1651153770000|2022-04-28 13:49:30|34480.2|34480.2|34488.82|34488.82|34493.12|34493.12|34480.2|34480.2|0
1651153780000|2022-04-28 13:49:40|34480.2|34480.2|34475.9|34475.9|34480.2|34480.2|34471.59|34471.59|0
1651153790000|2022-04-28 13:49:50|34477.67|34477.67|34477.67|34477.67|34477.67|34477.67|34477.67|34477.67|0
1651153800000|2022-04-28 13:50:00|34481.98|34481.98|34494.9|34494.9|34494.9|34494.9|34481.98|34481.98|0
1651153810000|2022-04-28 13:50:10|34477.67|34477.67|34486.29|34486.29|34488.06|34488.06|34477.67|34477.67|0
1651153820000|2022-04-28 13:50:20|34499.21|34499.21|34500.98|34500.98|34500.98|34500.98|34499.21|34499.21|0
1651153830000|2022-04-28 13:50:30|34509.6|34509.6|34511.37|34511.37|34511.37|34511.37|34509.6|34509.6|0
1651153840000|2022-04-28 13:50:40|34519.99|34519.99|34519.99|34519.99|34519.99|34519.99|34519.99|34519.99|0
1651153850000|2022-04-28 13:50:50|34515.68|34515.68|34511.37|34511.37|34519.99|34519.99|34511.37|34511.37|0
1651153860000|2022-04-28 13:51:00|34494.15|34494.15|34500.98|34500.98|34500.98|34500.98|34492.37|34492.37|0
1651153880000|2022-04-28 13:51:20|34505.29|34505.29|34500.98|34500.98|34505.29|34505.29|34500.98|34500.98|0
1651153900000|2022-04-28 13:51:40|34502.76|34502.76|34488.06|34488.06|34502.76|34502.76|34488.06|34488.06|0
1651153910000|2022-04-28 13:51:50|34484.51|34484.51|34475.9|34475.9|34484.51|34484.51|34474.12|34474.12|0
1651153920000|2022-04-28 13:52:00|34474.12|34474.12|34455.12|34455.12|34474.12|34474.12|34455.12|34455.12|0
1651153930000|2022-04-28 13:52:10|34463.73|34463.73|34477.67|34477.67|34477.67|34477.67|34460.45|34460.45|0
1651153940000|2022-04-28 13:52:20|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|0
1651153950000|2022-04-28 13:52:30|34484.51|34484.51|34482.73|34482.73|34484.51|34484.51|34482.73|34482.73|0
1651153960000|2022-04-28 13:52:40|34469.81|34469.81|34465.51|34465.51|34469.81|34469.81|34465.51|34465.51|0
1651153970000|2022-04-28 13:52:50|34484.51|34484.51|34494.9|34494.9|34494.9|34494.9|34484.51|34484.51|0
1651153980000|2022-04-28 13:53:00|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|0
1651153990000|2022-04-28 13:53:10|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|0
1651154010000|2022-04-28 13:53:30|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|0
1651154020000|2022-04-28 13:53:40|34490.59|34490.59|34494.9|34494.9|34494.9|34494.9|34490.59|34490.59|0
1651154030000|2022-04-28 13:53:50|34503.51|34503.51|34503.51|34503.51|34503.51|34503.51|34503.51|34503.51|0
1651154050000|2022-04-28 13:54:10|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|0
1651154060000|2022-04-28 13:54:20|34501.74|34501.74|34497.43|34497.43|34501.74|34501.74|34497.43|34497.43|0
1651154080000|2022-04-28 13:54:40|34501.74|34501.74|34506.04|34506.04|34506.04|34506.04|34501.74|34501.74|0
1651154110000|2022-04-28 13:55:10|34510.35|34510.35|34497.43|34497.43|34510.35|34510.35|34497.43|34497.43|0
1651154130000|2022-04-28 13:55:30|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|0
1651154150000|2022-04-28 13:55:50|34499.96|34499.96|34493.12|34493.12|34499.96|34499.96|34493.12|34493.12|0
1651154160000|2022-04-28 13:56:00|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|0
1651154170000|2022-04-28 13:56:10|34499.96|34499.96|34495.65|34495.65|34499.96|34499.96|34491.35|34491.35|0
1651154210000|2022-04-28 13:56:50|34482.73|34482.73|34478.43|34478.43|34487.04|34487.04|34478.43|34478.43|0
1651154220000|2022-04-28 13:57:00|34495.65|34495.65|34491.35|34491.35|34495.65|34495.65|34491.35|34491.35|0
1651154230000|2022-04-28 13:57:10|34487.04|34487.04|34474.12|34474.12|34487.04|34487.04|34474.12|34474.12|0
1651154240000|2022-04-28 13:57:20|34472.34|34472.34|34454.36|34454.36|34474.12|34474.12|34454.36|34454.36|0
1651154250000|2022-04-28 13:57:30|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|34458.67|0
1651154260000|2022-04-28 13:57:40|34462.98|34462.98|34458.67|34458.67|34462.98|34462.98|34458.67|34458.67|0
1651154270000|2022-04-28 13:57:50|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|34450.06|0
1651154300000|2022-04-28 13:58:20|34437.14|34437.14|34433.58|34433.58|34437.14|34437.14|34433.58|34433.58|0
1651154310000|2022-04-28 13:58:30|34437.89|34437.89|34442.2|34442.2|34442.2|34442.2|34437.89|34437.89|0
1651154330000|2022-04-28 13:58:50|34440.42|34440.42|34448.28|34448.28|34452.59|34452.59|34423.19|34423.19|0
1651154340000|2022-04-28 13:59:00|34456.89|34456.89|34467.28|34467.28|34467.28|34467.28|34456.89|34456.89|0
1651154350000|2022-04-28 13:59:10|34462.98|34462.98|34465.51|34465.51|34465.51|34465.51|34461.2|34461.2|0
1651154360000|2022-04-28 13:59:20|34474.12|34474.12|34482.73|34482.73|34482.73|34482.73|34474.12|34474.12|0
1651154370000|2022-04-28 13:59:30|34478.43|34478.43|34480.2|34480.2|34480.2|34480.2|34478.43|34478.43|0
1651154380000|2022-04-28 13:59:40|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|0
1651154390000|2022-04-28 13:59:50|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|0
1651154400000|2022-04-28 14:00:00|34484.51|34484.51|34478.43|34478.43|34491.35|34491.35|34478.43|34478.43|0
1651154410000|2022-04-28 14:00:10|34480.2|34480.2|34475.9|34475.9|34484.51|34484.51|34475.9|34475.9|0
1651154420000|2022-04-28 14:00:20|34474.12|34474.12|34484.51|34484.51|34484.51|34484.51|34474.12|34474.12|0
1651154430000|2022-04-28 14:00:30|34493.12|34493.12|34488.82|34488.82|34493.12|34493.12|34488.82|34488.82|0
1651154440000|2022-04-28 14:00:40|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|0
1651154450000|2022-04-28 14:00:50|34485.26|34485.26|34482.73|34482.73|34487.04|34487.04|34478.43|34478.43|0
1651154460000|2022-04-28 14:01:00|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|0
1651154470000|2022-04-28 14:01:10|34491.35|34491.35|34478.43|34478.43|34491.35|34491.35|34478.43|34478.43|0
1651154480000|2022-04-28 14:01:20|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|0
1651154490000|2022-04-28 14:01:30|34480.96|34480.96|34461.95|34461.95|34480.96|34480.96|34461.95|34461.95|0
1651154500000|2022-04-28 14:01:40|34463.73|34463.73|34466.26|34466.26|34468.04|34468.04|34463.73|34463.73|0
1651154510000|2022-04-28 14:01:50|34474.87|34474.87|34478.43|34478.43|34482.73|34482.73|34474.12|34474.12|0
1651154520000|2022-04-28 14:02:00|34482.73|34482.73|34478.43|34478.43|34482.73|34482.73|34478.43|34478.43|0
1651154540000|2022-04-28 14:02:20|34469.81|34469.81|34459.42|34459.42|34469.81|34469.81|34459.42|34459.42|0
1651154550000|2022-04-28 14:02:30|34457.65|34457.65|34466.26|34466.26|34468.04|34468.04|34457.65|34457.65|0
1651154560000|2022-04-28 14:02:40|34457.65|34457.65|34461.95|34461.95|34461.95|34461.95|34457.65|34457.65|0
1651154580000|2022-04-28 14:03:00|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1651154590000|2022-04-28 14:03:10|34476.65|34476.65|34472.34|34472.34|34476.65|34476.65|34472.34|34472.34|0
1651154600000|2022-04-28 14:03:20|34474.12|34474.12|34469.81|34469.81|34474.12|34474.12|34465.51|34465.51|0
1651154620000|2022-04-28 14:03:40|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|0
1651154630000|2022-04-28 14:03:50|34474.12|34474.12|34465.51|34465.51|34474.12|34474.12|34465.51|34465.51|0
1651154650000|2022-04-28 14:04:10|34460.18|34460.18|34453.34|34453.34|34461.95|34461.95|34453.34|34453.34|0
1651154660000|2022-04-28 14:04:20|34451.56|34451.56|34447.26|34447.26|34451.56|34451.56|34438.64|34438.64|0
1651154670000|2022-04-28 14:04:30|34445.48|34445.48|34441.17|34441.17|34445.48|34445.48|34441.17|34441.17|0
1651154680000|2022-04-28 14:04:40|34435.84|34435.84|34437.62|34437.62|34437.62|34437.62|34435.84|34435.84|0
1651154690000|2022-04-28 14:04:50|34416.09|34416.09|34411.78|34411.78|34416.09|34416.09|34411.78|34411.78|0
1651154700000|2022-04-28 14:05:00|34410|34410|34410|34410|34410|34410|34405.7|34405.7|0
1651154710000|2022-04-28 14:05:10|34414.31|34414.31|34418.61|34418.61|34418.61|34418.61|34414.31|34414.31|0
1651154720000|2022-04-28 14:05:20|34416.84|34416.84|34408.22|34408.22|34416.84|34416.84|34408.22|34408.22|0
1651154740000|2022-04-28 14:05:40|34416.84|34416.84|34416.84|34416.84|34416.84|34416.84|34416.84|34416.84|0
1651154750000|2022-04-28 14:05:50|34421.14|34421.14|34412.53|34412.53|34421.14|34421.14|34412.53|34412.53|0
1651154760000|2022-04-28 14:06:00|34416.84|34416.84|34413.28|34413.28|34416.84|34416.84|34413.28|34413.28|0
1651154770000|2022-04-28 14:06:10|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|0
1651154780000|2022-04-28 14:06:20|34419.37|34419.37|34408.98|34408.98|34419.37|34419.37|34408.98|34408.98|0
1651154790000|2022-04-28 14:06:30|34407.2|34407.2|34407.2|34407.2|34407.2|34407.2|34407.2|34407.2|0
1651154800000|2022-04-28 14:06:40|34408.98|34408.98|34408.98|34408.98|34408.98|34408.98|34408.98|34408.98|0
1651154810000|2022-04-28 14:06:50|34413.28|34413.28|34419.37|34419.37|34419.37|34419.37|34410.75|34410.75|0
1651154820000|2022-04-28 14:07:00|34417.59|34417.59|34413.28|34413.28|34417.59|34417.59|34413.28|34413.28|0
1651154830000|2022-04-28 14:07:10|34408.98|34408.98|34387.44|34387.44|34408.98|34408.98|34387.44|34387.44|0
1651154840000|2022-04-28 14:07:20|34385.67|34385.67|34394.28|34394.28|34394.28|34394.28|34385.67|34385.67|0
1651154850000|2022-04-28 14:07:30|34389.97|34389.97|34394.28|34394.28|34394.28|34394.28|34389.97|34389.97|0
1651154880000|2022-04-28 14:08:00|34392.5|34392.5|34389.97|34389.97|34394.28|34394.28|34381.36|34381.36|0
1651154900000|2022-04-28 14:08:20|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|34388.2|0
1651154910000|2022-04-28 14:08:30|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|34386.42|0
1651154920000|2022-04-28 14:08:40|34364.89|34364.89|34369.19|34369.19|34369.19|34369.19|34360.58|34360.58|0
1651154930000|2022-04-28 14:08:50|34370.97|34370.97|34372.75|34372.75|34372.75|34372.75|34370.97|34370.97|0
1651154940000|2022-04-28 14:09:00|34364.13|34364.13|34385.67|34385.67|34385.67|34385.67|34364.13|34364.13|0
1651154950000|2022-04-28 14:09:10|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|34398.59|0
1651154980000|2022-04-28 14:09:40|34411.51|34411.51|34421.14|34421.14|34425.45|34425.45|34411.51|34411.51|0
1651154990000|2022-04-28 14:09:50|34425.45|34425.45|34408.22|34408.22|34425.45|34425.45|34408.22|34408.22|0
1651155000000|2022-04-28 14:10:00|34412.53|34412.53|34410.75|34410.75|34412.53|34412.53|34410.75|34410.75|0
1651155010000|2022-04-28 14:10:10|34412.53|34412.53|34418.61|34418.61|34418.61|34418.61|34412.53|34412.53|0
1651155020000|2022-04-28 14:10:20|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|0
1651155030000|2022-04-28 14:10:30|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|0
1651155040000|2022-04-28 14:10:40|34437.62|34437.62|34430.78|34430.78|34443.7|34443.7|34430.78|34430.78|0
1651155060000|2022-04-28 14:11:00|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|0
1651155070000|2022-04-28 14:11:10|34435.09|34435.09|34437.62|34437.62|34439.4|34439.4|34435.09|34435.09|0
1651155080000|2022-04-28 14:11:20|34439.4|34439.4|34439.4|34439.4|34439.4|34439.4|34430.78|34430.78|0
1651155090000|2022-04-28 14:11:30|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|34435.09|0
1651155110000|2022-04-28 14:11:50|34433.31|34433.31|34418.61|34418.61|34433.31|34433.31|34418.61|34418.61|0
1651155130000|2022-04-28 14:12:10|34410|34410|34416.84|34416.84|34416.84|34416.84|34406.45|34406.45|0
1651155140000|2022-04-28 14:12:20|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|0
1651155160000|2022-04-28 14:12:40|34403.92|34403.92|34408.22|34408.22|34408.22|34408.22|34403.92|34403.92|0
1651155170000|2022-04-28 14:12:50|34403.92|34403.92|34403.92|34403.92|34403.92|34403.92|34403.92|34403.92|0
1651155180000|2022-04-28 14:13:00|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|34408.22|0
1651155190000|2022-04-28 14:13:10|34406.45|34406.45|34412.53|34412.53|34412.53|34412.53|34406.45|34406.45|0
1651155200000|2022-04-28 14:13:20|34410.75|34410.75|34427.98|34427.98|34427.98|34427.98|34410.75|34410.75|0
1651155210000|2022-04-28 14:13:30|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|0
1651155220000|2022-04-28 14:13:40|34419.37|34419.37|34419.37|34419.37|34419.37|34419.37|34419.37|34419.37|0
1651155230000|2022-04-28 14:13:50|34423.67|34423.67|34431.53|34431.53|34431.53|34431.53|34422.92|34422.92|0
1651155240000|2022-04-28 14:14:00|34440.15|34440.15|34459.9|34459.9|34459.9|34459.9|34438.37|34438.37|0
1651155250000|2022-04-28 14:14:10|34446.98|34446.98|34455.6|34455.6|34455.6|34455.6|34438.37|34438.37|0
1651155260000|2022-04-28 14:14:20|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|34451.29|0
1651155280000|2022-04-28 14:14:40|34455.6|34455.6|34451.29|34451.29|34455.6|34455.6|34446.98|34446.98|0
1651155290000|2022-04-28 14:14:50|34455.6|34455.6|34451.29|34451.29|34455.6|34455.6|34451.29|34451.29|0
1651155300000|2022-04-28 14:15:00|34455.6|34455.6|34468.52|34468.52|34468.52|34468.52|34455.6|34455.6|0
1651155310000|2022-04-28 14:15:10|34472.07|34472.07|34473.85|34473.85|34473.85|34473.85|34463.46|34463.46|0
1651155330000|2022-04-28 14:15:30|34484.24|34484.24|34479.93|34479.93|34484.24|34484.24|34472.07|34472.07|0
1651155340000|2022-04-28 14:15:40|34475.62|34475.62|34492.85|34492.85|34492.85|34492.85|34475.62|34475.62|0
1651155360000|2022-04-28 14:16:00|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|0
1651155370000|2022-04-28 14:16:10|34481.71|34481.71|34473.09|34473.09|34481.71|34481.71|34473.09|34473.09|0
1651155380000|2022-04-28 14:16:20|34481.71|34481.71|34498.93|34498.93|34498.93|34498.93|34481.71|34481.71|0
1651155390000|2022-04-28 14:16:30|34500.71|34500.71|34496.4|34496.4|34500.71|34500.71|34496.4|34496.4|0
1651155400000|2022-04-28 14:16:40|34487.79|34487.79|34473.09|34473.09|34487.79|34487.79|34473.09|34473.09|0
1651155420000|2022-04-28 14:17:00|34464.48|34464.48|34477.4|34477.4|34477.4|34477.4|34464.48|34464.48|0
1651155430000|2022-04-28 14:17:10|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|0
1651155450000|2022-04-28 14:17:30|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|0
1651155460000|2022-04-28 14:17:40|34457.65|34457.65|34455.87|34455.87|34457.65|34457.65|34455.87|34455.87|0
1651155470000|2022-04-28 14:17:50|34457.65|34457.65|34444.73|34444.73|34457.65|34457.65|34431.81|34431.81|0
1651155480000|2022-04-28 14:18:00|34442.95|34442.95|34447.26|34447.26|34447.26|34447.26|34438.64|34438.64|0
1651155490000|2022-04-28 14:18:10|34442.95|34442.95|34447.26|34447.26|34447.26|34447.26|34442.95|34442.95|0
1651155500000|2022-04-28 14:18:20|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|34445.48|0
1651155520000|2022-04-28 14:18:40|34449.79|34449.79|34449.79|34449.79|34449.79|34449.79|34449.79|34449.79|0
1651155540000|2022-04-28 14:19:00|34458.4|34458.4|34472.34|34472.34|34472.34|34472.34|34458.4|34458.4|0
1651155550000|2022-04-28 14:19:10|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|0
1651155560000|2022-04-28 14:19:20|34464.48|34464.48|34455.87|34455.87|34464.48|34464.48|34455.87|34455.87|0
1651155570000|2022-04-28 14:19:30|34460.18|34460.18|34461.95|34461.95|34461.95|34461.95|34460.18|34460.18|0
1651155590000|2022-04-28 14:19:50|34457.65|34457.65|34447.26|34447.26|34457.65|34457.65|34447.26|34447.26|0
1651155600000|2022-04-28 14:20:00|34442.95|34442.95|34451.56|34451.56|34451.56|34451.56|34442.95|34442.95|0
1651155610000|2022-04-28 14:20:10|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|0
1651155630000|2022-04-28 14:20:30|34451.56|34451.56|34455.87|34455.87|34455.87|34455.87|34451.56|34451.56|0
1651155640000|2022-04-28 14:20:40|34460.18|34460.18|34468.04|34468.04|34468.04|34468.04|34459.42|34459.42|0
1651155650000|2022-04-28 14:20:50|34463.73|34463.73|34468.04|34468.04|34468.04|34468.04|34459.42|34459.42|0
1651155670000|2022-04-28 14:21:10|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|34472.34|0
1651155680000|2022-04-28 14:21:20|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|0
1651155700000|2022-04-28 14:21:40|34468.79|34468.79|34461.95|34461.95|34470.57|34470.57|34461.95|34461.95|0
1651155710000|2022-04-28 14:21:50|34466.26|34466.26|34470.57|34470.57|34470.57|34470.57|34466.26|34466.26|0
1651155730000|2022-04-28 14:22:10|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|34468.79|0
1651155740000|2022-04-28 14:22:20|34464.48|34464.48|34464.48|34464.48|34464.48|34464.48|34464.48|34464.48|0
1651155750000|2022-04-28 14:22:30|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|34455.87|0
1651155760000|2022-04-28 14:22:40|34460.18|34460.18|34468.79|34468.79|34468.79|34468.79|34460.18|34460.18|0
1651155790000|2022-04-28 14:23:10|34472.34|34472.34|34460.18|34460.18|34474.12|34474.12|34460.18|34460.18|0
1651155800000|2022-04-28 14:23:20|34464.48|34464.48|34470.57|34470.57|34470.57|34470.57|34464.48|34464.48|0
1651155810000|2022-04-28 14:23:30|34474.87|34474.87|34466.26|34466.26|34474.87|34474.87|34466.26|34466.26|0
1651155820000|2022-04-28 14:23:40|34457.65|34457.65|34457.65|34457.65|34457.65|34457.65|34457.65|34457.65|0
1651155830000|2022-04-28 14:23:50|34459.42|34459.42|34461.2|34461.2|34461.2|34461.2|34459.42|34459.42|0
1651155840000|2022-04-28 14:24:00|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|34469.81|0
1651155850000|2022-04-28 14:24:10|34465.51|34465.51|34469.81|34469.81|34469.81|34469.81|34465.51|34465.51|0
1651155870000|2022-04-28 14:24:30|34473.37|34473.37|34475.9|34475.9|34477.67|34477.67|34473.37|34473.37|0
1651155880000|2022-04-28 14:24:40|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|0
1651155890000|2022-04-28 14:24:50|34475.9|34475.9|34480.2|34480.2|34480.2|34480.2|34475.9|34475.9|0
1651155900000|2022-04-28 14:25:00|34484.51|34484.51|34488.82|34488.82|34488.82|34488.82|34484.51|34484.51|0
1651155910000|2022-04-28 14:25:10|34480.2|34480.2|34478.43|34478.43|34480.2|34480.2|34478.43|34478.43|0
1651155920000|2022-04-28 14:25:20|34482.73|34482.73|34488.82|34488.82|34488.82|34488.82|34482.73|34482.73|0
1651155930000|2022-04-28 14:25:30|34487.04|34487.04|34478.43|34478.43|34487.04|34487.04|34474.12|34474.12|0
1651155950000|2022-04-28 14:25:50|34476.65|34476.65|34468.04|34468.04|34476.65|34476.65|34468.04|34468.04|0
1651155970000|2022-04-28 14:26:10|34469.81|34469.81|34471.59|34471.59|34471.59|34471.59|34469.81|34469.81|0
1651155980000|2022-04-28 14:26:20|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|0
1651155990000|2022-04-28 14:26:30|34471.59|34471.59|34475.9|34475.9|34475.9|34475.9|34471.59|34471.59|0
1651156010000|2022-04-28 14:26:50|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|0
1651156020000|2022-04-28 14:27:00|34467.28|34467.28|34465.51|34465.51|34467.28|34467.28|34465.51|34465.51|0
1651156030000|2022-04-28 14:27:10|34448.28|34448.28|34452.59|34452.59|34452.59|34452.59|34448.28|34448.28|0
1651156040000|2022-04-28 14:27:20|34450.81|34450.81|34455.12|34455.12|34459.42|34459.42|34450.81|34450.81|0
1651156050000|2022-04-28 14:27:30|34450.81|34450.81|34436.11|34436.11|34450.81|34450.81|34436.11|34436.11|0
1651156060000|2022-04-28 14:27:40|34444.73|34444.73|34450.81|34450.81|34450.81|34450.81|34444.73|34444.73|0
1651156090000|2022-04-28 14:28:10|34452.59|34452.59|34443.97|34443.97|34452.59|34452.59|34443.97|34443.97|0
1651156100000|2022-04-28 14:28:20|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|0
1651156110000|2022-04-28 14:28:30|34449.03|34449.03|34440.42|34440.42|34449.03|34449.03|34440.42|34440.42|0
1651156120000|2022-04-28 14:28:40|34431.81|34431.81|34427.5|34427.5|34431.81|34431.81|34427.5|34427.5|0
1651156130000|2022-04-28 14:28:50|34423.19|34423.19|34425.72|34425.72|34427.5|34427.5|34414.58|34414.58|0
1651156140000|2022-04-28 14:29:00|34417.11|34417.11|34406.72|34406.72|34421.42|34421.42|34404.94|34404.94|0
1651156150000|2022-04-28 14:29:10|34408.5|34408.5|34408.5|34408.5|34408.5|34408.5|34408.5|34408.5|0
1651156170000|2022-04-28 14:29:30|34406.72|34406.72|34412.8|34412.8|34412.8|34412.8|34406.72|34406.72|0
1651156180000|2022-04-28 14:29:40|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|34417.11|0
1651156200000|2022-04-28 14:30:00|34430.03|34430.03|34417.11|34417.11|34430.03|34430.03|34417.11|34417.11|0
1651156210000|2022-04-28 14:30:10|34412.8|34412.8|34417.11|34417.11|34417.11|34417.11|34412.8|34412.8|0
1651156220000|2022-04-28 14:30:20|34412.8|34412.8|34408.5|34408.5|34412.8|34412.8|34408.5|34408.5|0
1651156230000|2022-04-28 14:30:30|34406.72|34406.72|34406.72|34406.72|34406.72|34406.72|34398.11|34398.11|0
1651156240000|2022-04-28 14:30:40|34408.5|34408.5|34412.8|34412.8|34412.8|34412.8|34408.5|34408.5|0
1651156260000|2022-04-28 14:31:00|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|0
1651156280000|2022-04-28 14:31:20|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|34393.8|0
1651156290000|2022-04-28 14:31:30|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|34389.49|0
1651156300000|2022-04-28 14:31:40|34387.72|34387.72|34396.33|34396.33|34396.33|34396.33|34383.41|34383.41|0
1651156310000|2022-04-28 14:31:50|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|0
1651156370000|2022-04-28 14:32:50|34409.25|34409.25|34413.56|34413.56|34413.56|34413.56|34409.25|34409.25|0
1651156380000|2022-04-28 14:33:00|34400.64|34400.64|34387.72|34387.72|34400.64|34400.64|34387.72|34387.72|0
1651156390000|2022-04-28 14:33:10|34392.02|34392.02|34396.33|34396.33|34396.33|34396.33|34392.02|34392.02|0
1651156410000|2022-04-28 14:33:30|34398.11|34398.11|34411.03|34411.03|34419.64|34419.64|34398.11|34398.11|0
1651156420000|2022-04-28 14:33:40|34412.8|34412.8|34396.33|34396.33|34417.11|34417.11|34396.33|34396.33|0
1651156430000|2022-04-28 14:33:50|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|0
1651156440000|2022-04-28 14:34:00|34400.64|34400.64|34400.64|34400.64|34400.64|34400.64|34400.64|34400.64|0
1651156450000|2022-04-28 14:34:10|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|34404.94|0
1651156460000|2022-04-28 14:34:20|34402.41|34402.41|34406.72|34406.72|34406.72|34406.72|34398.11|34398.11|0
1651156470000|2022-04-28 14:34:30|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|34411.03|0
1651156480000|2022-04-28 14:34:40|34412.8|34412.8|34414.58|34414.58|34414.58|34414.58|34412.8|34412.8|0
1651156490000|2022-04-28 14:34:50|34418.89|34418.89|34418.89|34418.89|34418.89|34418.89|34418.89|34418.89|0
1651156500000|2022-04-28 14:35:00|34436.11|34436.11|34440.42|34440.42|34440.42|34440.42|34436.11|34436.11|0
1651156510000|2022-04-28 14:35:10|34431.81|34431.81|34431.81|34431.81|34431.81|34431.81|34431.81|34431.81|0
1651156520000|2022-04-28 14:35:20|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|34427.5|0
1651156530000|2022-04-28 14:35:30|34431.81|34431.81|34444.73|34444.73|34444.73|34444.73|34431.81|34431.81|0
1651156550000|2022-04-28 14:35:50|34436.11|34436.11|34431.81|34431.81|34436.11|34436.11|34431.81|34431.81|0
1651156580000|2022-04-28 14:36:20|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|34436.11|0
1651156590000|2022-04-28 14:36:30|34437.89|34437.89|34438.64|34438.64|34440.42|34440.42|34434.34|34434.34|0
1651156600000|2022-04-28 14:36:40|34434.34|34434.34|34425.72|34425.72|34434.34|34434.34|34425.72|34425.72|0
1651156620000|2022-04-28 14:37:00|34422.17|34422.17|34420.39|34420.39|34423.95|34423.95|34420.39|34420.39|0
1651156630000|2022-04-28 14:37:10|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|0
1651156640000|2022-04-28 14:37:20|34414.31|34414.31|34414.31|34414.31|34416.09|34416.09|34414.31|34414.31|0
1651156660000|2022-04-28 14:37:40|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|0
1651156690000|2022-04-28 14:38:10|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|34422.92|0
1651156700000|2022-04-28 14:38:20|34414.31|34414.31|34411.78|34411.78|34414.31|34414.31|34410|34410|0
1651156710000|2022-04-28 14:38:30|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|0
1651156720000|2022-04-28 14:38:40|34411.78|34411.78|34410|34410|34411.78|34411.78|34410|34410|0
1651156740000|2022-04-28 14:39:00|34414.31|34414.31|34414.31|34414.31|34414.31|34414.31|34414.31|34414.31|0
1651156750000|2022-04-28 14:39:10|34410|34410|34414.31|34414.31|34414.31|34414.31|34410|34410|0
1651156770000|2022-04-28 14:39:30|34422.92|34422.92|34426.48|34426.48|34430.78|34430.78|34422.92|34422.92|0
1651156780000|2022-04-28 14:39:40|34424.7|34424.7|34414.31|34414.31|34426.48|34426.48|34414.31|34414.31|0
1651156800000|2022-04-28 14:40:00|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|0
1651156810000|2022-04-28 14:40:10|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|0
1651156820000|2022-04-28 14:40:20|34397.08|34397.08|34397.08|34397.08|34397.08|34397.08|34397.08|34397.08|0
1651156830000|2022-04-28 14:40:30|34392.78|34392.78|34405.7|34405.7|34416.84|34416.84|34382.39|34382.39|0
1651156840000|2022-04-28 14:40:40|34409.25|34409.25|34411.03|34411.03|34411.03|34411.03|34409.25|34409.25|0
1651156850000|2022-04-28 14:40:50|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|34415.33|0
1651156860000|2022-04-28 14:41:00|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|34419.64|0
1651156870000|2022-04-28 14:41:10|34417.86|34417.86|34435.09|34435.09|34435.09|34435.09|34417.86|34417.86|0
1651156880000|2022-04-28 14:41:20|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|34422.17|0
1651156890000|2022-04-28 14:41:30|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|0
1651156900000|2022-04-28 14:41:40|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|34426.48|0
1651156910000|2022-04-28 14:41:50|34430.78|34430.78|34426.48|34426.48|34430.78|34430.78|34426.48|34426.48|0
1651156930000|2022-04-28 14:42:10|34436.87|34436.87|34434.34|34434.34|34442.95|34442.95|34434.34|34434.34|0
1651156950000|2022-04-28 14:42:30|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|0
1651156970000|2022-04-28 14:42:50|34447.26|34447.26|34447.26|34447.26|34447.26|34447.26|34447.26|34447.26|0
1651156980000|2022-04-28 14:43:00|34449.03|34449.03|34453.34|34453.34|34457.65|34457.65|34449.03|34449.03|0
1651156990000|2022-04-28 14:43:10|34461.95|34461.95|34457.65|34457.65|34466.26|34466.26|34457.65|34457.65|0
1651157010000|2022-04-28 14:43:30|34461.95|34461.95|34465.51|34465.51|34469.81|34469.81|34461.95|34461.95|0
1651157030000|2022-04-28 14:43:50|34478.43|34478.43|34482.73|34482.73|34482.73|34482.73|34478.43|34478.43|0
1651157040000|2022-04-28 14:44:00|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|0
1651157090000|2022-04-28 14:44:50|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|0
1651157110000|2022-04-28 14:45:10|34486.29|34486.29|34486.29|34486.29|34486.29|34486.29|34486.29|34486.29|0
1651157120000|2022-04-28 14:45:20|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|34490.59|0
1651157130000|2022-04-28 14:45:30|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|0
1651157160000|2022-04-28 14:46:00|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34480.2|34480.2|0
1651157170000|2022-04-28 14:46:10|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|0
1651157190000|2022-04-28 14:46:30|34493.12|34493.12|34488.82|34488.82|34493.12|34493.12|34488.82|34488.82|0
1651157220000|2022-04-28 14:47:00|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|0
1651157230000|2022-04-28 14:47:10|34488.82|34488.82|34484.51|34484.51|34493.12|34493.12|34484.51|34484.51|0
1651157260000|2022-04-28 14:47:40|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|0
1651157280000|2022-04-28 14:48:00|34506.04|34506.04|34510.35|34510.35|34510.35|34510.35|34506.04|34506.04|0
1651157290000|2022-04-28 14:48:10|34514.66|34514.66|34514.66|34514.66|34514.66|34514.66|34514.66|34514.66|0
1651157300000|2022-04-28 14:48:20|34512.88|34512.88|34510.35|34510.35|34514.66|34514.66|34510.35|34510.35|0
1651157310000|2022-04-28 14:48:30|34508.57|34508.57|34517.18|34517.18|34517.18|34517.18|34508.57|34508.57|0
1651157320000|2022-04-28 14:48:40|34525.8|34525.8|34525.8|34525.8|34525.8|34525.8|34525.8|34525.8|0
1651157330000|2022-04-28 14:48:50|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|0
1651157340000|2022-04-28 14:49:00|34515.41|34515.41|34502.49|34502.49|34515.41|34515.41|34502.49|34502.49|0
1651157350000|2022-04-28 14:49:10|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|0
1651157360000|2022-04-28 14:49:20|34509.32|34509.32|34517.18|34517.18|34517.18|34517.18|34508.57|34508.57|0
1651157370000|2022-04-28 14:49:30|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|34521.49|0
1651157380000|2022-04-28 14:49:40|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|0
1651157390000|2022-04-28 14:49:50|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|34508.57|0
1651157410000|2022-04-28 14:50:10|34499.96|34499.96|34504.27|34504.27|34504.27|34504.27|34499.96|34499.96|0
1651157420000|2022-04-28 14:50:20|34499.96|34499.96|34504.27|34504.27|34504.27|34504.27|34499.96|34499.96|0
1651157450000|2022-04-28 14:50:50|34502.49|34502.49|34502.49|34502.49|34502.49|34502.49|34502.49|34502.49|0
1651157460000|2022-04-28 14:51:00|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|0
1651157480000|2022-04-28 14:51:20|34493.88|34493.88|34506.79|34506.79|34506.79|34506.79|34493.88|34493.88|0
1651157510000|2022-04-28 14:51:50|34502.49|34502.49|34499.96|34499.96|34504.27|34504.27|34499.96|34499.96|0
1651157520000|2022-04-28 14:52:00|34491.35|34491.35|34487.79|34487.79|34491.35|34491.35|34487.79|34487.79|0
1651157530000|2022-04-28 14:52:10|34483.49|34483.49|34470.57|34470.57|34483.49|34483.49|34470.57|34470.57|0
1651157540000|2022-04-28 14:52:20|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1651157570000|2022-04-28 14:52:50|34492.1|34492.1|34492.1|34492.1|34492.1|34492.1|34492.1|34492.1|0
1651157590000|2022-04-28 14:53:10|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|0
1651157600000|2022-04-28 14:53:20|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|0
1651157610000|2022-04-28 14:53:30|34505.02|34505.02|34505.02|34505.02|34509.32|34509.32|34505.02|34505.02|0
1651157640000|2022-04-28 14:54:00|34492.1|34492.1|34487.79|34487.79|34492.1|34492.1|34487.79|34487.79|0
1651157690000|2022-04-28 14:54:50|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|0
1651157700000|2022-04-28 14:55:00|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|34490.32|0
1651157710000|2022-04-28 14:55:10|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|34486.01|0
1651157730000|2022-04-28 14:55:30|34481.71|34481.71|34477.4|34477.4|34481.71|34481.71|34477.4|34477.4|0
1651157760000|2022-04-28 14:56:00|34479.18|34479.18|34480.96|34480.96|34480.96|34480.96|34479.18|34479.18|0
1651157770000|2022-04-28 14:56:10|34485.26|34485.26|34489.57|34489.57|34489.57|34489.57|34485.26|34485.26|0
1651157790000|2022-04-28 14:56:30|34491.35|34491.35|34499.21|34499.21|34499.21|34499.21|34488.82|34488.82|0
1651157810000|2022-04-28 14:56:50|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|0
1651157820000|2022-04-28 14:57:00|34509.6|34509.6|34509.6|34509.6|34518.21|34518.21|34509.6|34509.6|0
1651157850000|2022-04-28 14:57:30|34506.04|34506.04|34497.43|34497.43|34506.04|34506.04|34497.43|34497.43|0
1651157860000|2022-04-28 14:57:40|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|0
1651157870000|2022-04-28 14:57:50|34497.43|34497.43|34497.43|34497.43|34497.43|34497.43|34497.43|34497.43|0
1651157880000|2022-04-28 14:58:00|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|34501.74|0
1651157890000|2022-04-28 14:58:10|34506.04|34506.04|34501.74|34501.74|34506.04|34506.04|34501.74|34501.74|0
1651157900000|2022-04-28 14:58:20|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|0
1651157910000|2022-04-28 14:58:30|34507.82|34507.82|34501.74|34501.74|34507.82|34507.82|34501.74|34501.74|0
1651157920000|2022-04-28 14:58:40|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|0
1651157950000|2022-04-28 14:59:10|34501.74|34501.74|34499.96|34499.96|34501.74|34501.74|34499.96|34499.96|0
1651157960000|2022-04-28 14:59:20|34504.27|34504.27|34504.27|34504.27|34504.27|34504.27|34504.27|34504.27|0
1651157970000|2022-04-28 14:59:30|34495.65|34495.65|34491.35|34491.35|34495.65|34495.65|34478.43|34478.43|0
1651157980000|2022-04-28 14:59:40|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|0
1651157990000|2022-04-28 14:59:50|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|0
1651158000000|2022-04-28 15:00:00|34480.2|34480.2|34486.29|34486.29|34490.59|34490.59|34477.67|34477.67|0
1651158020000|2022-04-28 15:00:20|34484.51|34484.51|34493.12|34493.12|34493.12|34493.12|34484.51|34484.51|0
1651158040000|2022-04-28 15:00:40|34480.2|34480.2|34488.82|34488.82|34488.82|34488.82|34480.2|34480.2|0
1651158050000|2022-04-28 15:00:50|34475.9|34475.9|34480.2|34480.2|34480.2|34480.2|34467.28|34467.28|0
1651158060000|2022-04-28 15:01:00|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|34484.51|0
1651158070000|2022-04-28 15:01:10|34480.2|34480.2|34467.28|34467.28|34480.2|34480.2|34467.28|34467.28|0
1651158080000|2022-04-28 15:01:20|34475.9|34475.9|34467.28|34467.28|34480.2|34480.2|34467.28|34467.28|0
1651158090000|2022-04-28 15:01:30|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|0
1651158100000|2022-04-28 15:01:40|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|0
1651158110000|2022-04-28 15:01:50|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|34474.12|0
1651158120000|2022-04-28 15:02:00|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|34478.43|0
1651158130000|2022-04-28 15:02:10|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|0
1651158140000|2022-04-28 15:02:20|34495.65|34495.65|34499.21|34499.21|34499.21|34499.21|34495.65|34495.65|0
1651158150000|2022-04-28 15:02:30|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|0
1651158160000|2022-04-28 15:02:40|34503.51|34503.51|34516.43|34516.43|34516.43|34516.43|34503.51|34503.51|0
1651158170000|2022-04-28 15:02:50|34503.51|34503.51|34490.59|34490.59|34503.51|34503.51|34490.59|34490.59|0
1651158180000|2022-04-28 15:03:00|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|0
1651158190000|2022-04-28 15:03:10|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|34499.21|0
1651158200000|2022-04-28 15:03:20|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|34507.82|0
1651158220000|2022-04-28 15:03:40|34503.51|34503.51|34495.65|34495.65|34503.51|34503.51|34491.35|34491.35|0
1651158230000|2022-04-28 15:03:50|34499.96|34499.96|34495.65|34495.65|34499.96|34499.96|34495.65|34495.65|0
1651158250000|2022-04-28 15:04:10|34491.35|34491.35|34489.57|34489.57|34495.65|34495.65|34489.57|34489.57|0
1651158270000|2022-04-28 15:04:30|34485.26|34485.26|34480.96|34480.96|34485.26|34485.26|34480.96|34480.96|0
1651158280000|2022-04-28 15:04:40|34477.4|34477.4|34470.57|34470.57|34477.4|34477.4|34464.48|34464.48|0
1651158300000|2022-04-28 15:05:00|34468.79|34468.79|34462.7|34462.7|34468.79|34468.79|34462.7|34462.7|0
1651158340000|2022-04-28 15:05:40|34458.4|34458.4|34467.01|34467.01|34467.01|34467.01|34458.4|34458.4|0
1651158350000|2022-04-28 15:05:50|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|34462.7|0
1651158360000|2022-04-28 15:06:00|34467.01|34467.01|34473.09|34473.09|34473.09|34473.09|34464.48|34464.48|0
1651158370000|2022-04-28 15:06:10|34477.4|34477.4|34491.35|34491.35|34491.35|34491.35|34477.4|34477.4|0
1651158380000|2022-04-28 15:06:20|34499.96|34499.96|34499.96|34499.96|34499.96|34499.96|34499.96|34499.96|0
1651158400000|2022-04-28 15:06:40|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|34495.65|0
1651158410000|2022-04-28 15:06:50|34487.04|34487.04|34491.35|34491.35|34491.35|34491.35|34487.04|34487.04|0
1651158420000|2022-04-28 15:07:00|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|0
1651158430000|2022-04-28 15:07:10|34466.26|34466.26|34470.57|34470.57|34470.57|34470.57|34466.26|34466.26|0
1651158440000|2022-04-28 15:07:20|34466.26|34466.26|34466.26|34466.26|34472.34|34472.34|34466.26|34466.26|0
1651158450000|2022-04-28 15:07:30|34470.57|34470.57|34472.34|34472.34|34472.34|34472.34|34470.57|34470.57|0
1651158470000|2022-04-28 15:07:50|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|0
1651158480000|2022-04-28 15:08:00|34480.96|34480.96|34485.26|34485.26|34485.26|34485.26|34480.96|34480.96|0
1651158490000|2022-04-28 15:08:10|34480.96|34480.96|34485.26|34485.26|34485.26|34485.26|34480.96|34480.96|0
1651158510000|2022-04-28 15:08:30|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|34489.57|0
1651158530000|2022-04-28 15:08:50|34485.26|34485.26|34489.57|34489.57|34489.57|34489.57|34485.26|34485.26|0
1651158540000|2022-04-28 15:09:00|34485.26|34485.26|34479.18|34479.18|34485.26|34485.26|34479.18|34479.18|0
1651158550000|2022-04-28 15:09:10|34483.49|34483.49|34479.18|34479.18|34483.49|34483.49|34479.18|34479.18|0
1651158560000|2022-04-28 15:09:20|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34468.79|34468.79|0
1651158570000|2022-04-28 15:09:30|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1651158580000|2022-04-28 15:09:40|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|0
1651158590000|2022-04-28 15:09:50|34474.87|34474.87|34479.18|34479.18|34479.18|34479.18|34474.87|34474.87|0
1651158600000|2022-04-28 15:10:00|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1651158630000|2022-04-28 15:10:30|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|34476.65|0
1651158640000|2022-04-28 15:10:40|34474.87|34474.87|34479.18|34479.18|34483.49|34483.49|34474.87|34474.87|0
1651158650000|2022-04-28 15:10:50|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|34474.87|0
1651158670000|2022-04-28 15:11:10|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|0
1651158680000|2022-04-28 15:11:20|34464.48|34464.48|34468.79|34468.79|34470.57|34470.57|34460.18|34460.18|0
1651158690000|2022-04-28 15:11:30|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|0
1651158700000|2022-04-28 15:11:40|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|0
1651158710000|2022-04-28 15:11:50|34470.57|34470.57|34472.34|34472.34|34474.87|34474.87|34470.57|34470.57|0
1651158720000|2022-04-28 15:12:00|34470.57|34470.57|34461.95|34461.95|34470.57|34470.57|34461.95|34461.95|0
1651158730000|2022-04-28 15:12:10|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|34470.57|0
1651158740000|2022-04-28 15:12:20|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|34466.26|0
1651158760000|2022-04-28 15:12:40|34461.95|34461.95|34455.87|34455.87|34461.95|34461.95|34455.87|34455.87|0
1651158780000|2022-04-28 15:13:00|34451.56|34451.56|34447.26|34447.26|34451.56|34451.56|34447.26|34447.26|0
1651158790000|2022-04-28 15:13:10|34451.56|34451.56|34449.79|34449.79|34451.56|34451.56|34449.79|34449.79|0
1651158800000|2022-04-28 15:13:20|34445.48|34445.48|34460.93|34460.93|34460.93|34460.93|34443.7|34443.7|0
1651158810000|2022-04-28 15:13:30|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|34456.62|0
1651158830000|2022-04-28 15:13:50|34448.01|34448.01|34448.01|34448.01|34448.01|34448.01|34448.01|34448.01|0
1651158840000|2022-04-28 15:14:00|34439.4|34439.4|34439.4|34439.4|34439.4|34439.4|34439.4|34439.4|0
1651158850000|2022-04-28 15:14:10|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|34443.7|0
1651158880000|2022-04-28 15:14:40|34441.92|34441.92|34420.39|34420.39|34441.92|34441.92|34420.39|34420.39|0
1651158890000|2022-04-28 15:14:50|34416.09|34416.09|34407.47|34407.47|34416.09|34416.09|34407.47|34407.47|0
1651158900000|2022-04-28 15:15:00|34411.78|34411.78|34422.17|34422.17|34422.17|34422.17|34411.78|34411.78|0
1651158910000|2022-04-28 15:15:10|34413.56|34413.56|34422.17|34422.17|34422.17|34422.17|34413.56|34413.56|0
1651158920000|2022-04-28 15:15:20|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|34417.86|0
1651158930000|2022-04-28 15:15:30|34416.09|34416.09|34420.39|34420.39|34420.39|34420.39|34416.09|34416.09|0
1651158950000|2022-04-28 15:15:50|34411.78|34411.78|34407.47|34407.47|34411.78|34411.78|34407.47|34407.47|0
1651158960000|2022-04-28 15:16:00|34405.7|34405.7|34410|34410|34410|34410|34405.7|34405.7|0
1651158970000|2022-04-28 15:16:10|34414.31|34414.31|34410|34410|34414.31|34414.31|34410|34410|0
1651158990000|2022-04-28 15:16:30|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|0
1651159000000|2022-04-28 15:16:40|34401.39|34401.39|34410|34410|34410|34410|34401.39|34401.39|0
1651159010000|2022-04-28 15:16:50|34405.7|34405.7|34410|34410|34410|34410|34405.7|34405.7|0
1651159030000|2022-04-28 15:17:10|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|0
1651159050000|2022-04-28 15:17:30|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|34407.47|0
1651159060000|2022-04-28 15:17:40|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|34405.7|0
1651159070000|2022-04-28 15:17:50|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|34401.39|0
1651159080000|2022-04-28 15:18:00|34405.7|34405.7|34410|34410|34410|34410|34405.7|34405.7|0
1651159090000|2022-04-28 15:18:10|34411.78|34411.78|34411.78|34411.78|34411.78|34411.78|34411.78|34411.78|0
1651159100000|2022-04-28 15:18:20|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|34416.09|0
1651159130000|2022-04-28 15:18:50|34411.78|34411.78|34411.78|34411.78|34416.09|34416.09|34411.78|34411.78|0
1651159150000|2022-04-28 15:19:10|34416.09|34416.09|34420.39|34420.39|34420.39|34420.39|34416.09|34416.09|0
1651159160000|2022-04-28 15:19:20|34423.95|34423.95|34436.87|34436.87|34436.87|34436.87|34423.95|34423.95|0
1651159170000|2022-04-28 15:19:30|34438.64|34438.64|34447.26|34447.26|34447.26|34447.26|34438.64|34438.64|0
1651159180000|2022-04-28 15:19:40|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|34442.95|0
1651159200000|2022-04-28 15:20:00|34444.73|34444.73|34444.73|34444.73|34453.34|34453.34|34444.73|34444.73|0
1651159230000|2022-04-28 15:20:30|34449.03|34449.03|34449.03|34449.03|34453.34|34453.34|34449.03|34449.03|0
1651159240000|2022-04-28 15:20:40|34450.81|34450.81|34452.59|34452.59|34452.59|34452.59|34450.81|34450.81|0
1651159250000|2022-04-28 15:20:50|34456.89|34456.89|34456.89|34456.89|34461.2|34461.2|34456.89|34456.89|0
1651159260000|2022-04-28 15:21:00|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|0
1651159270000|2022-04-28 15:21:10|34450.81|34450.81|34450.81|34450.81|34450.81|34450.81|34450.81|34450.81|0
1651159290000|2022-04-28 15:21:30|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|34452.59|0
1651159310000|2022-04-28 15:21:50|34462.98|34462.98|34471.59|34471.59|34471.59|34471.59|34462.98|34462.98|0
1651159320000|2022-04-28 15:22:00|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|0
1651159330000|2022-04-28 15:22:10|34465.51|34465.51|34465.51|34465.51|34465.51|34465.51|34465.51|34465.51|0
1651159340000|2022-04-28 15:22:20|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|34467.28|0
1651159350000|2022-04-28 15:22:30|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|0
1651159370000|2022-04-28 15:22:50|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|0
1651159390000|2022-04-28 15:23:10|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|34471.59|0
1651159400000|2022-04-28 15:23:20|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|0
1651159410000|2022-04-28 15:23:30|34477.67|34477.67|34481.98|34481.98|34481.98|34481.98|34477.67|34477.67|0
1651159430000|2022-04-28 15:23:50|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|0
1651159440000|2022-04-28 15:24:00|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|34475.9|0
1651159450000|2022-04-28 15:24:10|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|0
1651159470000|2022-04-28 15:24:30|34484.51|34484.51|34488.82|34488.82|34488.82|34488.82|34484.51|34484.51|0
1651159480000|2022-04-28 15:24:40|34480.2|34480.2|34475.9|34475.9|34480.2|34480.2|34475.9|34475.9|0
1651159500000|2022-04-28 15:25:00|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|34480.2|0
1651159510000|2022-04-28 15:25:10|34484.51|34484.51|34501.74|34501.74|34501.74|34501.74|34484.51|34484.51|0
1651159520000|2022-04-28 15:25:20|34497.43|34497.43|34497.43|34497.43|34497.43|34497.43|34493.12|34493.12|0
1651159530000|2022-04-28 15:25:30|34499.21|34499.21|34500.98|34500.98|34500.98|34500.98|34499.21|34499.21|0
1651159540000|2022-04-28 15:25:40|34505.29|34505.29|34507.82|34507.82|34509.6|34509.6|34505.29|34505.29|0
1651159550000|2022-04-28 15:25:50|34506.04|34506.04|34497.43|34497.43|34506.04|34506.04|34497.43|34497.43|0
1651159560000|2022-04-28 15:26:00|34499.21|34499.21|34493.12|34493.12|34503.51|34503.51|34493.12|34493.12|0
1651159570000|2022-04-28 15:26:10|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|34488.82|0
1651159580000|2022-04-28 15:26:20|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|34487.04|0
1651159590000|2022-04-28 15:26:30|34482.73|34482.73|34487.04|34487.04|34487.04|34487.04|34482.73|34482.73|0
1651159600000|2022-04-28 15:26:40|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|0
1651159610000|2022-04-28 15:26:50|34484.51|34484.51|34501.74|34501.74|34501.74|34501.74|34484.51|34484.51|0
1651159630000|2022-04-28 15:27:10|34499.21|34499.21|34507.82|34507.82|34507.82|34507.82|34499.21|34499.21|0
1651159650000|2022-04-28 15:27:30|34506.04|34506.04|34493.12|34493.12|34506.04|34506.04|34493.12|34493.12|0
1651159660000|2022-04-28 15:27:40|34488.82|34488.82|34493.12|34493.12|34501.74|34501.74|34488.82|34488.82|0
1651159670000|2022-04-28 15:27:50|34491.35|34491.35|34491.35|34491.35|34491.35|34491.35|34491.35|34491.35|0
1651159680000|2022-04-28 15:28:00|34495.65|34495.65|34499.21|34499.21|34499.21|34499.21|34495.65|34495.65|0
1651159690000|2022-04-28 15:28:10|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|34494.9|0
1651159700000|2022-04-28 15:28:20|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|34493.12|0
1651159720000|2022-04-28 15:28:40|34488.82|34488.82|34493.12|34493.12|34493.12|34493.12|34488.82|34488.82|0
1651159740000|2022-04-28 15:29:00|34494.9|34494.9|34488.82|34488.82|34494.9|34494.9|34484.51|34484.51|0
1651159750000|2022-04-28 15:29:10|34487.04|34487.04|34487.04|34487.04|34488.82|34488.82|34487.04|34487.04|0
1651159760000|2022-04-28 15:29:20|34495.65|34495.65|34504.27|34504.27|34504.27|34504.27|34495.65|34495.65|0
1651159770000|2022-04-28 15:29:30|34507.82|34507.82|34522.52|34522.52|34526.82|34526.82|34506.04|34506.04|0
1651159790000|2022-04-28 15:29:50|34513.9|34513.9|34503.51|34503.51|34513.9|34513.9|34503.51|34503.51|0
1651216500000|2022-04-29 07:15:00|34576.24|34576.24|34578.02|34578.02|34578.02|34578.02|34576.24|34576.24|0
1651216510000|2022-04-29 07:15:10|34582.33|34582.33|34579.8|34579.8|34582.33|34582.33|34578.02|34578.02|0
1651216530000|2022-04-29 07:15:30|34588.41|34588.41|34588.41|34588.41|34588.41|34588.41|34588.41|34588.41|0
1651216550000|2022-04-29 07:15:50|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|0
1651216570000|2022-04-29 07:16:10|34584.86|34584.86|34584.86|34584.86|34584.86|34584.86|34584.86|34584.86|0
1651216590000|2022-04-29 07:16:30|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|34586.63|0
1651216600000|2022-04-29 07:16:40|34595.25|34595.25|34595.25|34595.25|34595.25|34595.25|34595.25|34595.25|0
1651216610000|2022-04-29 07:16:50|34599.55|34599.55|34603.11|34603.11|34603.11|34603.11|34599.55|34599.55|0
1651216620000|2022-04-29 07:17:00|34607.41|34607.41|34620.33|34620.33|34624.64|34624.64|34607.41|34607.41|0
1651216630000|2022-04-29 07:17:10|34622.11|34622.11|34626.42|34626.42|34626.42|34626.42|34622.11|34622.11|0
1651216640000|2022-04-29 07:17:20|34628.2|34628.2|34628.2|34628.2|34628.2|34628.2|34628.2|34628.2|0
1651216650000|2022-04-29 07:17:30|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|0
1651216670000|2022-04-29 07:17:50|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|0
1651216730000|2022-04-29 07:18:50|34635.3|34635.3|34648.22|34648.22|34648.22|34648.22|34635.3|34635.3|0
1651216760000|2022-04-29 07:19:20|34656.84|34656.84|34656.84|34656.84|34656.84|34656.84|34656.84|34656.84|0
1651216770000|2022-04-29 07:19:30|34643.92|34643.92|34661.14|34661.14|34661.14|34661.14|34643.92|34643.92|0
1651216800000|2022-04-29 07:20:00|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|0
1651216810000|2022-04-29 07:20:10|34656.84|34656.84|34669|34669|34669|34669|34656.84|34656.84|0
1651216830000|2022-04-29 07:20:30|34677.62|34677.62|34672.56|34672.56|34677.62|34677.62|34664.7|34664.7|0
1651216860000|2022-04-29 07:21:00|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|0
1651216870000|2022-04-29 07:21:10|34675.09|34675.09|34675.09|34675.09|34675.09|34675.09|34675.09|34675.09|0
1651216900000|2022-04-29 07:21:40|34688.01|34688.01|34688.01|34688.01|34688.01|34688.01|34688.01|34688.01|0
1651216920000|2022-04-29 07:22:00|34689.78|34689.78|34691.56|34691.56|34691.56|34691.56|34689.78|34689.78|0
1651216960000|2022-04-29 07:22:40|34695.12|34695.12|34671.05|34671.05|34695.12|34695.12|34664.97|34664.97|0
1651216990000|2022-04-29 07:23:10|34667.5|34667.5|34663.95|34663.95|34669.28|34669.28|34663.95|34663.95|0
1651217000000|2022-04-29 07:23:20|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1651217010000|2022-04-29 07:23:30|34651.03|34651.03|34663.19|34663.19|34663.19|34663.19|34651.03|34651.03|0
1651217030000|2022-04-29 07:23:50|34664.97|34664.97|34666.75|34666.75|34666.75|34666.75|34664.97|34664.97|0
1651217040000|2022-04-29 07:24:00|34692.59|34692.59|34692.59|34692.59|34692.59|34692.59|34692.59|34692.59|0
1651217050000|2022-04-29 07:24:10|34690.81|34690.81|34690.81|34690.81|34690.81|34690.81|34690.81|34690.81|0
1651217070000|2022-04-29 07:24:30|34682.2|34682.2|34702.98|34702.98|34702.98|34702.98|34682.2|34682.2|0
1651217090000|2022-04-29 07:24:50|34694.36|34694.36|34698.67|34698.67|34698.67|34698.67|34694.36|34694.36|0
1651217110000|2022-04-29 07:25:10|34695.12|34695.12|34686.5|34686.5|34695.12|34695.12|34686.5|34686.5|0
1651217120000|2022-04-29 07:25:20|34690.81|34690.81|34689.03|34689.03|34690.81|34690.81|34689.03|34689.03|0
1651217130000|2022-04-29 07:25:30|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|0
1651217140000|2022-04-29 07:25:40|34701.95|34701.95|34703.73|34703.73|34703.73|34703.73|34701.95|34701.95|0
1651217160000|2022-04-29 07:26:00|34686.23|34686.23|34677.62|34677.62|34686.23|34686.23|34673.31|34673.31|0
1651217170000|2022-04-29 07:26:10|34675.84|34675.84|34675.84|34675.84|34675.84|34675.84|34675.84|34675.84|0
1651217180000|2022-04-29 07:26:20|34677.62|34677.62|34679.39|34679.39|34679.39|34679.39|34677.62|34677.62|0
1651217190000|2022-04-29 07:26:30|34677.62|34677.62|34662.92|34662.92|34677.62|34677.62|34662.92|34662.92|0
1651217230000|2022-04-29 07:27:10|34661.14|34661.14|34648.22|34648.22|34661.14|34661.14|34648.22|34648.22|0
1651217240000|2022-04-29 07:27:20|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|34652.53|0
1651217250000|2022-04-29 07:27:30|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|34650.75|0
1651217260000|2022-04-29 07:27:40|34642.14|34642.14|34631.75|34631.75|34642.14|34642.14|34631.75|34631.75|0
1651217270000|2022-04-29 07:27:50|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|34633.53|0
1651217280000|2022-04-29 07:28:00|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|34631.75|0
1651217300000|2022-04-29 07:28:20|34636.06|34636.06|34648.22|34648.22|34648.22|34648.22|34636.06|34636.06|0
1651217310000|2022-04-29 07:28:30|34651.78|34651.78|34651.78|34651.78|34651.78|34651.78|34651.78|34651.78|0
1651217330000|2022-04-29 07:28:50|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|34660.39|0
1651217340000|2022-04-29 07:29:00|34664.7|34664.7|34672.56|34672.56|34672.56|34672.56|34664.7|34664.7|0
1651217350000|2022-04-29 07:29:10|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|34670.78|0
1651217360000|2022-04-29 07:29:20|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|0
1651217390000|2022-04-29 07:29:50|34695.87|34695.87|34697.64|34697.64|34697.64|34697.64|34695.87|34695.87|0
1651217400000|2022-04-29 07:30:00|34695.87|34695.87|34695.87|34695.87|34695.87|34695.87|34695.87|34695.87|0
1651217410000|2022-04-29 07:30:10|34697.64|34697.64|34719.18|34719.18|34719.18|34719.18|34697.64|34697.64|0
1651217420000|2022-04-29 07:30:20|34717.4|34717.4|34700.17|34700.17|34717.4|34717.4|34700.17|34700.17|0
1651217440000|2022-04-29 07:30:40|34708.79|34708.79|34721.71|34721.71|34721.71|34721.71|34708.79|34708.79|0
1651217450000|2022-04-29 07:30:50|34723.48|34723.48|34725.26|34725.26|34725.26|34725.26|34723.48|34723.48|0
1651217470000|2022-04-29 07:31:10|34714.87|34714.87|34714.87|34714.87|34714.87|34714.87|34714.87|34714.87|0
1651217480000|2022-04-29 07:31:20|34723.48|34723.48|34727.04|34727.04|34727.04|34727.04|34723.48|34723.48|0
1651217520000|2022-04-29 07:32:00|34735.65|34735.65|34731.34|34731.34|34735.65|34735.65|34731.34|34731.34|0
1651217530000|2022-04-29 07:32:10|34734.9|34734.9|34730.59|34730.59|34734.9|34734.9|34730.59|34730.59|0
1651217540000|2022-04-29 07:32:20|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|0
1651217580000|2022-04-29 07:33:00|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651217590000|2022-04-29 07:33:10|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651217610000|2022-04-29 07:33:30|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|0
1651217640000|2022-04-29 07:34:00|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651217660000|2022-04-29 07:34:20|34752.12|34752.12|34756.43|34756.43|34756.43|34756.43|34752.12|34752.12|0
1651217680000|2022-04-29 07:34:40|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651217700000|2022-04-29 07:35:00|34756.43|34756.43|34760.74|34760.74|34760.74|34760.74|34756.43|34756.43|0
1651217720000|2022-04-29 07:35:20|34756.43|34756.43|34752.12|34752.12|34756.43|34756.43|34752.12|34752.12|0
1651217740000|2022-04-29 07:35:40|34756.43|34756.43|34764.29|34764.29|34764.29|34764.29|34756.43|34756.43|0
1651217750000|2022-04-29 07:35:50|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|34768.6|0
1651217770000|2022-04-29 07:36:10|34772.91|34772.91|34768.6|34768.6|34777.21|34777.21|34768.6|34768.6|0
1651217800000|2022-04-29 07:36:40|34764.29|34764.29|34764.29|34764.29|34764.29|34764.29|34764.29|34764.29|0
1651217810000|2022-04-29 07:36:50|34766.07|34766.07|34766.07|34766.07|34766.07|34766.07|34766.07|34766.07|0
1651217820000|2022-04-29 07:37:00|34770.38|34770.38|34770.38|34770.38|34770.38|34770.38|34770.38|34770.38|0
1651217830000|2022-04-29 07:37:10|34761.76|34761.76|34743.51|34743.51|34761.76|34761.76|34743.51|34743.51|0
1651217840000|2022-04-29 07:37:20|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|0
1651217880000|2022-04-29 07:38:00|34747.07|34747.07|34751.37|34751.37|34751.37|34751.37|34747.07|34747.07|0
1651217890000|2022-04-29 07:38:10|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|0
1651217960000|2022-04-29 07:39:20|34739.21|34739.21|34739.96|34739.96|34739.96|34739.96|34735.65|34735.65|0
1651217980000|2022-04-29 07:39:40|34735.65|34735.65|34731.34|34731.34|34735.65|34735.65|34727.04|34727.04|0
1651218000000|2022-04-29 07:40:00|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|0
1651218010000|2022-04-29 07:40:10|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|0
1651218020000|2022-04-29 07:40:20|34727.04|34727.04|34722.73|34722.73|34727.04|34727.04|34722.73|34722.73|0
1651218040000|2022-04-29 07:40:40|34727.04|34727.04|34731.34|34731.34|34731.34|34731.34|34727.04|34727.04|0
1651218060000|2022-04-29 07:41:00|34739.96|34739.96|34744.26|34744.26|34744.26|34744.26|34739.96|34739.96|0
1651218070000|2022-04-29 07:41:10|34739.96|34739.96|34752.88|34752.88|34752.88|34752.88|34739.96|34739.96|0
1651218080000|2022-04-29 07:41:20|34757.18|34757.18|34752.88|34752.88|34757.18|34757.18|34752.88|34752.88|0
1651218100000|2022-04-29 07:41:40|34754.65|34754.65|34750.35|34750.35|34754.65|34754.65|34750.35|34750.35|0
1651218140000|2022-04-29 07:42:20|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|0
1651218150000|2022-04-29 07:42:30|34746.79|34746.79|34746.79|34746.79|34746.79|34746.79|34746.79|34746.79|0
1651218160000|2022-04-29 07:42:40|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|34738.18|0
1651218190000|2022-04-29 07:43:10|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|0
1651218250000|2022-04-29 07:44:10|34746.79|34746.79|34751.1|34751.1|34751.1|34751.1|34746.79|34746.79|0
1651218290000|2022-04-29 07:44:50|34763.27|34763.27|34763.27|34763.27|34763.27|34763.27|34763.27|34763.27|0
1651218300000|2022-04-29 07:45:00|34754.65|34754.65|34750.35|34750.35|34754.65|34754.65|34750.35|34750.35|0
1651218320000|2022-04-29 07:45:20|34746.79|34746.79|34738.18|34738.18|34746.79|34746.79|34738.18|34738.18|0
1651218350000|2022-04-29 07:45:50|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|0
1651218420000|2022-04-29 07:47:00|34737.43|34737.43|34733.12|34733.12|34737.43|34737.43|34733.12|34733.12|0
1651218430000|2022-04-29 07:47:10|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|0
1651218470000|2022-04-29 07:47:50|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|0
1651218500000|2022-04-29 07:48:20|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|0
1651218520000|2022-04-29 07:48:40|34735.65|34735.65|34737.43|34737.43|34737.43|34737.43|34735.65|34735.65|0
1651218550000|2022-04-29 07:49:10|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|0
1651218590000|2022-04-29 07:49:50|34720.95|34720.95|34720.95|34720.95|34720.95|34720.95|34720.95|34720.95|0
1651218600000|2022-04-29 07:50:00|34712.34|34712.34|34720.95|34720.95|34720.95|34720.95|34712.34|34712.34|0
1651218610000|2022-04-29 07:50:10|34722.73|34722.73|34727.04|34727.04|34727.04|34727.04|34718.43|34718.43|0
1651218640000|2022-04-29 07:50:40|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651218650000|2022-04-29 07:50:50|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|0
1651218660000|2022-04-29 07:51:00|34735.65|34735.65|34739.96|34739.96|34739.96|34739.96|34735.65|34735.65|0
1651218700000|2022-04-29 07:51:40|34747.07|34747.07|34753.15|34753.15|34753.15|34753.15|34747.07|34747.07|0
1651218720000|2022-04-29 07:52:00|34756.7|34756.7|34748.09|34748.09|34756.7|34756.7|34748.09|34748.09|0
1651218730000|2022-04-29 07:52:10|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|34743.78|0
1651218770000|2022-04-29 07:52:50|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|0
1651218810000|2022-04-29 07:53:30|34751.65|34751.65|34751.65|34751.65|34751.65|34751.65|34751.65|34751.65|0
1651218820000|2022-04-29 07:53:40|34743.03|34743.03|34747.34|34747.34|34747.34|34747.34|34738.73|34738.73|0
1651218850000|2022-04-29 07:54:10|34743.03|34743.03|34738.73|34738.73|34743.03|34743.03|34738.73|34738.73|0
1651218860000|2022-04-29 07:54:20|34730.11|34730.11|34725.81|34725.81|34730.11|34730.11|34725.81|34725.81|0
1651218910000|2022-04-29 07:55:10|34730.11|34730.11|34730.11|34730.11|34730.11|34730.11|34730.11|34730.11|0
1651218950000|2022-04-29 07:55:50|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|0
1651218960000|2022-04-29 07:56:00|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|34747.34|0
1651218980000|2022-04-29 07:56:20|34743.03|34743.03|34738.73|34738.73|34743.03|34743.03|34738.73|34738.73|0
1651219020000|2022-04-29 07:57:00|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|34731.62|0
1651219030000|2022-04-29 07:57:10|34714.39|34714.39|34712.61|34712.61|34714.39|34714.39|34712.61|34712.61|0
1651219050000|2022-04-29 07:57:30|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|0
1651219070000|2022-04-29 07:57:50|34704|34704|34704.75|34704.75|34708.31|34708.31|34704|34704|0
1651219080000|2022-04-29 07:58:00|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|0
1651219090000|2022-04-29 07:58:10|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651219100000|2022-04-29 07:58:20|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|0
1651219160000|2022-04-29 07:59:20|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651219190000|2022-04-29 07:59:50|34696.14|34696.14|34699.7|34699.7|34699.7|34699.7|34696.14|34696.14|0
1651219200000|2022-04-29 08:00:00|34704|34704|34704|34704|34704|34704|34704|34704|0
1651219220000|2022-04-29 08:00:20|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|0
1651219230000|2022-04-29 08:00:30|34695.39|34695.39|34695.39|34695.39|34695.39|34695.39|34695.39|34695.39|0
1651219240000|2022-04-29 08:00:40|34691.08|34691.08|34678.91|34678.91|34691.08|34691.08|34678.91|34678.91|0
1651219260000|2022-04-29 08:01:00|34675.36|34675.36|34658.13|34658.13|34675.36|34675.36|34658.13|34658.13|0
1651219280000|2022-04-29 08:01:20|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|0
1651219290000|2022-04-29 08:01:30|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651219300000|2022-04-29 08:01:40|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|0
1651219320000|2022-04-29 08:02:00|34643.44|34643.44|34652.05|34652.05|34652.05|34652.05|34643.44|34643.44|0
1651219350000|2022-04-29 08:02:30|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|0
1651219370000|2022-04-29 08:02:50|34672.83|34672.83|34668.52|34668.52|34672.83|34672.83|34668.52|34668.52|0
1651219380000|2022-04-29 08:03:00|34676.39|34676.39|34676.39|34676.39|34676.39|34676.39|34676.39|34676.39|0
1651219420000|2022-04-29 08:03:40|34685|34685|34689.3|34689.3|34689.3|34689.3|34685|34685|0
1651219450000|2022-04-29 08:04:10|34693.61|34693.61|34693.61|34693.61|34693.61|34693.61|34693.61|34693.61|0
1651219460000|2022-04-29 08:04:20|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|0
1651219490000|2022-04-29 08:04:50|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|0
1651219500000|2022-04-29 08:05:00|34701.47|34701.47|34706.8|34706.8|34706.8|34706.8|34701.47|34701.47|0
1651219510000|2022-04-29 08:05:10|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1651219520000|2022-04-29 08:05:20|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|0
1651219530000|2022-04-29 08:05:30|34679.94|34679.94|34673.86|34673.86|34679.94|34679.94|34673.86|34673.86|0
1651219540000|2022-04-29 08:05:40|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|0
1651219550000|2022-04-29 08:05:50|34660.94|34660.94|34665.24|34665.24|34665.24|34665.24|34660.94|34660.94|0
1651219560000|2022-04-29 08:06:00|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|34669.55|0
1651219570000|2022-04-29 08:06:10|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|0
1651219580000|2022-04-29 08:06:20|34663.47|34663.47|34663.47|34663.47|34663.47|34663.47|34663.47|34663.47|0
1651219600000|2022-04-29 08:06:40|34654.85|34654.85|34654.85|34654.85|34654.85|34654.85|34654.85|34654.85|0
1651219610000|2022-04-29 08:06:50|34656.63|34656.63|34658.41|34658.41|34658.41|34658.41|34656.63|34656.63|0
1651219670000|2022-04-29 08:07:50|34654.1|34654.1|34658.41|34658.41|34658.41|34658.41|34654.1|34654.1|0
1651219700000|2022-04-29 08:08:20|34667.02|34667.02|34667.02|34667.02|34667.02|34667.02|34667.02|34667.02|0
1651219720000|2022-04-29 08:08:40|34662.71|34662.71|34662.71|34662.71|34662.71|34662.71|34662.71|34662.71|0
1651219730000|2022-04-29 08:08:50|34664.49|34664.49|34664.49|34664.49|34664.49|34664.49|34664.49|34664.49|0
1651219750000|2022-04-29 08:09:10|34660.18|34660.18|34661.96|34661.96|34661.96|34661.96|34660.18|34660.18|0
1651219810000|2022-04-29 08:10:10|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|0
1651219900000|2022-04-29 08:11:40|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|0
1651219930000|2022-04-29 08:12:10|34674.88|34674.88|34670.57|34670.57|34674.88|34674.88|34670.57|34670.57|0
1651219960000|2022-04-29 08:12:40|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|34661.96|0
1651219970000|2022-04-29 08:12:50|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|34670.57|0
1651219990000|2022-04-29 08:13:10|34655.88|34655.88|34647.27|34647.27|34655.88|34655.88|34647.27|34647.27|0
1651220000000|2022-04-29 08:13:20|34651.57|34651.57|34669.82|34669.82|34669.82|34669.82|34651.57|34651.57|0
1651220040000|2022-04-29 08:14:00|34661.21|34661.21|34659.43|34659.43|34661.21|34661.21|34659.43|34659.43|0
1651220060000|2022-04-29 08:14:20|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|0
1651220080000|2022-04-29 08:14:40|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|34659.43|0
1651220100000|2022-04-29 08:15:00|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|34668.05|0
1651220110000|2022-04-29 08:15:10|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|0
1651220140000|2022-04-29 08:15:40|34676.66|34676.66|34680.96|34680.96|34680.96|34680.96|34676.66|34676.66|0
1651220250000|2022-04-29 08:17:30|34676.66|34676.66|34676.66|34676.66|34676.66|34676.66|34676.66|34676.66|0
1651220300000|2022-04-29 08:18:20|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|34672.35|0
1651220310000|2022-04-29 08:18:30|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|34680.96|0
1651220320000|2022-04-29 08:18:40|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|0
1651220360000|2022-04-29 08:19:20|34681.72|34681.72|34706.8|34706.8|34706.8|34706.8|34681.72|34681.72|0
1651220380000|2022-04-29 08:19:40|34698.19|34698.19|34694.64|34694.64|34698.19|34698.19|34694.64|34694.64|0
1651220390000|2022-04-29 08:19:50|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|0
1651220400000|2022-04-29 08:20:00|34706.8|34706.8|34719.72|34719.72|34719.72|34719.72|34706.8|34706.8|0
1651220460000|2022-04-29 08:21:00|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|0
1651220470000|2022-04-29 08:21:10|34711.11|34711.11|34719.72|34719.72|34719.72|34719.72|34711.11|34711.11|0
1651220520000|2022-04-29 08:22:00|34715.42|34715.42|34715.42|34715.42|34715.42|34715.42|34715.42|34715.42|0
1651220550000|2022-04-29 08:22:30|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|0
1651220570000|2022-04-29 08:22:50|34715.42|34715.42|34711.11|34711.11|34715.42|34715.42|34711.11|34711.11|0
1651220610000|2022-04-29 08:23:30|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|34706.8|0
1651220650000|2022-04-29 08:24:10|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1651220670000|2022-04-29 08:24:30|34706.8|34706.8|34715.42|34715.42|34715.42|34715.42|34706.8|34706.8|0
1651220680000|2022-04-29 08:24:40|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|34711.11|0
1651220700000|2022-04-29 08:25:00|34702.5|34702.5|34706.8|34706.8|34706.8|34706.8|34702.5|34702.5|0
1651220710000|2022-04-29 08:25:10|34696.41|34696.41|34696.41|34696.41|34696.41|34696.41|34696.41|34696.41|0
1651220720000|2022-04-29 08:25:20|34698.19|34698.19|34712.89|34712.89|34712.89|34712.89|34698.19|34698.19|0
1651220750000|2022-04-29 08:25:50|34711.11|34711.11|34698.19|34698.19|34711.11|34711.11|34698.19|34698.19|0
1651220770000|2022-04-29 08:26:10|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|34702.5|0
1651220810000|2022-04-29 08:26:50|34689.58|34689.58|34686.02|34686.02|34689.58|34689.58|34686.02|34686.02|0
1651220880000|2022-04-29 08:28:00|34687.8|34687.8|34696.41|34696.41|34696.41|34696.41|34687.8|34687.8|0
1651220920000|2022-04-29 08:28:40|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|34701.75|0
1651220950000|2022-04-29 08:29:10|34706.05|34706.05|34710.36|34710.36|34710.36|34710.36|34706.05|34706.05|0
1651220970000|2022-04-29 08:29:30|34706.8|34706.8|34700.72|34700.72|34706.8|34706.8|34700.72|34700.72|0
1651220980000|2022-04-29 08:29:40|34687.8|34687.8|34683.49|34683.49|34687.8|34687.8|34679.19|34679.19|0
1651221040000|2022-04-29 08:30:40|34687.8|34687.8|34687.05|34687.05|34689.58|34689.58|34687.05|34687.05|0
1651221050000|2022-04-29 08:30:50|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|0
1651221120000|2022-04-29 08:32:00|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|0
1651221130000|2022-04-29 08:32:10|34717.19|34717.19|34718.97|34718.97|34718.97|34718.97|34717.19|34717.19|0
1651221170000|2022-04-29 08:32:50|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|0
1651221180000|2022-04-29 08:33:00|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651221200000|2022-04-29 08:33:20|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|0
1651221210000|2022-04-29 08:33:30|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651221250000|2022-04-29 08:34:10|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|0
1651221270000|2022-04-29 08:34:30|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651221300000|2022-04-29 08:35:00|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|0
1651221320000|2022-04-29 08:35:20|34710.36|34710.36|34710.36|34710.36|34710.36|34710.36|34710.36|34710.36|0
1651221340000|2022-04-29 08:35:40|34706.05|34706.05|34710.36|34710.36|34710.36|34710.36|34706.05|34706.05|0
1651221350000|2022-04-29 08:35:50|34708.58|34708.58|34723.28|34723.28|34723.28|34723.28|34708.58|34708.58|0
1651221360000|2022-04-29 08:36:00|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|0
1651221370000|2022-04-29 08:36:10|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651221380000|2022-04-29 08:36:20|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|0
1651221410000|2022-04-29 08:36:50|34720.75|34720.75|34720.75|34720.75|34720.75|34720.75|34720.75|34720.75|0
1651221420000|2022-04-29 08:37:00|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|34725.05|0
1651221430000|2022-04-29 08:37:10|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651221470000|2022-04-29 08:37:50|34725.05|34725.05|34723.28|34723.28|34725.05|34725.05|34723.28|34723.28|0
1651221540000|2022-04-29 08:39:00|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|0
1651221630000|2022-04-29 08:40:30|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|0
1651221640000|2022-04-29 08:40:40|34737.97|34737.97|34746.59|34746.59|34746.59|34746.59|34737.97|34737.97|0
1651221650000|2022-04-29 08:40:50|34750.89|34750.89|34737.97|34737.97|34750.89|34750.89|34737.97|34737.97|0
1651221660000|2022-04-29 08:41:00|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|34742.28|0
1651221670000|2022-04-29 08:41:10|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|34740.5|0
1651221710000|2022-04-29 08:41:50|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|0
1651221730000|2022-04-29 08:42:10|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|0
1651221740000|2022-04-29 08:42:20|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|0
1651221760000|2022-04-29 08:42:40|34749.12|34749.12|34740.5|34740.5|34749.12|34749.12|34740.5|34740.5|0
1651221780000|2022-04-29 08:43:00|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|0
1651221790000|2022-04-29 08:43:10|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|0
1651221850000|2022-04-29 08:44:10|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|34753.42|0
1651221870000|2022-04-29 08:44:30|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|34749.12|0
1651221880000|2022-04-29 08:44:40|34753.42|34753.42|34757.73|34757.73|34757.73|34757.73|34753.42|34753.42|0
1651221890000|2022-04-29 08:44:50|34762.04|34762.04|34753.42|34753.42|34762.04|34762.04|34753.42|34753.42|0
1651221900000|2022-04-29 08:45:00|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|34744.81|0
1651221910000|2022-04-29 08:45:10|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|0
1651221920000|2022-04-29 08:45:20|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|34734.42|0
1651221930000|2022-04-29 08:45:30|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|0
1651221940000|2022-04-29 08:45:40|34723.28|34723.28|34727.58|34727.58|34727.58|34727.58|34723.28|34723.28|0
1651221960000|2022-04-29 08:46:00|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|0
1651221970000|2022-04-29 08:46:10|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|34727.58|0
1651222000000|2022-04-29 08:46:40|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651222050000|2022-04-29 08:47:30|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|34718.97|0
1651222060000|2022-04-29 08:47:40|34723.28|34723.28|34731.89|34731.89|34731.89|34731.89|34723.28|34723.28|0
1651222070000|2022-04-29 08:47:50|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|34723.28|0
1651222200000|2022-04-29 08:50:00|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|34731.89|0
1651222220000|2022-04-29 08:50:20|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|34736.2|0
1651222260000|2022-04-29 08:51:00|34731.89|34731.89|34723.28|34723.28|34731.89|34731.89|34723.28|34723.28|0
1651222290000|2022-04-29 08:51:30|34714.66|34714.66|34711.11|34711.11|34714.66|34714.66|34711.11|34711.11|0
1651222300000|2022-04-29 08:51:40|34706.8|34706.8|34711.11|34711.11|34711.11|34711.11|34706.8|34706.8|0
1651222320000|2022-04-29 08:52:00|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|0
1651222350000|2022-04-29 08:52:30|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|0
1651222360000|2022-04-29 08:52:40|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|0
1651222370000|2022-04-29 08:52:50|34735.17|34735.17|34735.17|34735.17|34735.17|34735.17|34735.17|34735.17|0
1651222380000|2022-04-29 08:53:00|34726.56|34726.56|34717.95|34717.95|34726.56|34726.56|34717.95|34717.95|0
1651222390000|2022-04-29 08:53:10|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|0
1651222400000|2022-04-29 08:53:20|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|34724.03|0
1651222430000|2022-04-29 08:53:50|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|0
1651222460000|2022-04-29 08:54:20|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|0
1651222470000|2022-04-29 08:54:30|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|0
1651222490000|2022-04-29 08:54:50|34711.86|34711.86|34707.56|34707.56|34711.86|34711.86|34707.56|34707.56|0
1651222510000|2022-04-29 08:55:10|34711.86|34711.86|34707.56|34707.56|34711.86|34711.86|34707.56|34707.56|0
1651222540000|2022-04-29 08:55:40|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|34716.17|0
1651222590000|2022-04-29 08:56:30|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|0
1651222600000|2022-04-29 08:56:40|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|0
1651222610000|2022-04-29 08:56:50|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|0
1651222630000|2022-04-29 08:57:10|34697.17|34697.17|34695.39|34695.39|34697.17|34697.17|34695.39|34695.39|0
1651222640000|2022-04-29 08:57:20|34697.17|34697.17|34692.86|34692.86|34701.47|34701.47|34692.86|34692.86|0
1651222710000|2022-04-29 08:58:30|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|0
1651222720000|2022-04-29 08:58:40|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|0
1651222760000|2022-04-29 08:59:20|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|0
1651222820000|2022-04-29 09:00:20|34686.02|34686.02|34686.02|34686.02|34686.02|34686.02|34686.02|34686.02|0
1651222860000|2022-04-29 09:01:00|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|0
1651222870000|2022-04-29 09:01:10|34697.17|34697.17|34697.17|34697.17|34697.17|34697.17|34688.55|34688.55|0
1651222920000|2022-04-29 09:02:00|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|0
1651222930000|2022-04-29 09:02:10|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|0
1651222940000|2022-04-29 09:02:20|34688.55|34688.55|34682.47|34682.47|34688.55|34688.55|34682.47|34682.47|0
1651222980000|2022-04-29 09:03:00|34678.16|34678.16|34665.24|34665.24|34678.16|34678.16|34665.24|34665.24|0
1651222990000|2022-04-29 09:03:10|34663.47|34663.47|34661.69|34661.69|34663.47|34663.47|34661.69|34661.69|0
1651223000000|2022-04-29 09:03:20|34657.38|34657.38|34666|34666|34666|34666|34657.38|34657.38|0
1651223010000|2022-04-29 09:03:30|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|0
1651223030000|2022-04-29 09:03:50|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|0
1651223040000|2022-04-29 09:04:00|34649.52|34649.52|34649.52|34649.52|34649.52|34649.52|34649.52|34649.52|0
1651223100000|2022-04-29 09:05:00|34651.3|34651.3|34664.22|34664.22|34664.22|34664.22|34651.3|34651.3|0
1651223120000|2022-04-29 09:05:20|34680.69|34680.69|34680.69|34680.69|34680.69|34680.69|34680.69|34680.69|0
1651223130000|2022-04-29 09:05:30|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|0
1651223150000|2022-04-29 09:05:50|34651.3|34651.3|34643.44|34643.44|34651.3|34651.3|34643.44|34643.44|0
1651223160000|2022-04-29 09:06:00|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|0
1651223180000|2022-04-29 09:06:20|34659.91|34659.91|34659.91|34659.91|34659.91|34659.91|34659.91|34659.91|0
1651223220000|2022-04-29 09:07:00|34655.61|34655.61|34653.83|34653.83|34655.61|34655.61|34653.83|34653.83|0
1651223270000|2022-04-29 09:07:50|34640.91|34640.91|34640.91|34640.91|34640.91|34640.91|34640.91|34640.91|0
1651223300000|2022-04-29 09:08:20|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|0
1651223310000|2022-04-29 09:08:30|34646.99|34646.99|34651.3|34651.3|34651.3|34651.3|34646.99|34646.99|0
1651223350000|2022-04-29 09:09:10|34653.08|34653.08|34653.08|34653.08|34653.08|34653.08|34653.08|34653.08|0
1651223370000|2022-04-29 09:09:30|34674.61|34674.61|34667.77|34667.77|34674.61|34674.61|34667.77|34667.77|0
1651223380000|2022-04-29 09:09:40|34666|34666|34678.91|34678.91|34678.91|34678.91|34666|34666|0
1651223400000|2022-04-29 09:10:00|34670.3|34670.3|34670.3|34670.3|34670.3|34670.3|34670.3|34670.3|0
1651223410000|2022-04-29 09:10:10|34653.83|34653.83|34658.13|34658.13|34666.75|34666.75|34653.83|34653.83|0
1651223430000|2022-04-29 09:10:30|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|34666.75|0
1651223510000|2022-04-29 09:11:50|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651223540000|2022-04-29 09:12:20|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|0
1651223570000|2022-04-29 09:12:50|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651223600000|2022-04-29 09:13:20|34660.66|34660.66|34658.89|34658.89|34660.66|34660.66|34657.11|34657.11|0
1651223610000|2022-04-29 09:13:30|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1651223640000|2022-04-29 09:14:00|34660.66|34660.66|34666|34666|34666|34666|34660.66|34660.66|0
1651223650000|2022-04-29 09:14:10|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651223660000|2022-04-29 09:14:20|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|0
1651223690000|2022-04-29 09:14:50|34664.97|34664.97|34660.66|34660.66|34664.97|34664.97|34660.66|34660.66|0
1651223710000|2022-04-29 09:15:10|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|0
1651223740000|2022-04-29 09:15:40|34664.97|34664.97|34675.36|34675.36|34675.36|34675.36|34664.97|34664.97|0
1651223800000|2022-04-29 09:16:40|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|0
1651223830000|2022-04-29 09:17:10|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|0
1651223850000|2022-04-29 09:17:30|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|0
1651223860000|2022-04-29 09:17:40|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|34677.14|0
1651223870000|2022-04-29 09:17:50|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|0
1651223940000|2022-04-29 09:19:00|34677.14|34677.14|34672.83|34672.83|34677.14|34677.14|34672.83|34672.83|0
1651223970000|2022-04-29 09:19:30|34668.52|34668.52|34677.14|34677.14|34677.14|34677.14|34668.52|34668.52|0
1651224040000|2022-04-29 09:20:40|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|34685.75|0
1651224050000|2022-04-29 09:20:50|34679.67|34679.67|34653.83|34653.83|34679.67|34679.67|34653.83|34653.83|0
1651224060000|2022-04-29 09:21:00|34652.05|34652.05|34641.66|34641.66|34652.05|34652.05|34637.35|34637.35|0
1651224120000|2022-04-29 09:22:00|34643.44|34643.44|34643.44|34643.44|34643.44|34643.44|34643.44|34643.44|0
1651224130000|2022-04-29 09:22:10|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|34641.66|0
1651224180000|2022-04-29 09:23:00|34654.58|34654.58|34654.58|34654.58|34654.58|34654.58|34654.58|34654.58|0
1651224220000|2022-04-29 09:23:40|34658.89|34658.89|34662.44|34662.44|34662.44|34662.44|34658.89|34658.89|0
1651224250000|2022-04-29 09:24:10|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|34658.13|0
1651224260000|2022-04-29 09:24:20|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651224320000|2022-04-29 09:25:20|34671.05|34671.05|34677.14|34677.14|34677.14|34677.14|34671.05|34671.05|0
1651224340000|2022-04-29 09:25:40|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|0
1651224360000|2022-04-29 09:26:00|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|0
1651224390000|2022-04-29 09:26:30|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|0
1651224420000|2022-04-29 09:27:00|34666.75|34666.75|34664.97|34664.97|34666.75|34666.75|34664.97|34664.97|0
1651224430000|2022-04-29 09:27:10|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|34660.66|0
1651224470000|2022-04-29 09:27:50|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|34664.97|0
1651224480000|2022-04-29 09:28:00|34669.28|34669.28|34669.28|34669.28|34669.28|34669.28|34669.28|34669.28|0
1651224500000|2022-04-29 09:28:20|34671.05|34671.05|34672.83|34672.83|34672.83|34672.83|34671.05|34671.05|0
1651224520000|2022-04-29 09:28:40|34681.44|34681.44|34685.75|34685.75|34685.75|34685.75|34681.44|34681.44|0
1651224530000|2022-04-29 09:28:50|34687.53|34687.53|34687.53|34687.53|34687.53|34687.53|34687.53|34687.53|0
1651224540000|2022-04-29 09:29:00|34683.22|34683.22|34687.53|34687.53|34687.53|34687.53|34678.91|34678.91|0
1651224570000|2022-04-29 09:29:30|34683.97|34683.97|34683.97|34683.97|34683.97|34683.97|34683.97|34683.97|0
1651224580000|2022-04-29 09:29:40|34675.36|34675.36|34683.97|34683.97|34683.97|34683.97|34675.36|34675.36|0
1651224610000|2022-04-29 09:30:10|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|0
1651224660000|2022-04-29 09:31:00|34675.36|34675.36|34658.13|34658.13|34675.36|34675.36|34658.13|34658.13|0
1651224670000|2022-04-29 09:31:10|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651224680000|2022-04-29 09:31:20|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|0
1651224770000|2022-04-29 09:32:50|34668.52|34668.52|34668.52|34668.52|34668.52|34668.52|34668.52|34668.52|0
1651224780000|2022-04-29 09:33:00|34672.83|34672.83|34674.61|34674.61|34674.61|34674.61|34672.83|34672.83|0
1651224790000|2022-04-29 09:33:10|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|0
1651224810000|2022-04-29 09:33:30|34671.05|34671.05|34666.75|34666.75|34671.05|34671.05|34666.75|34666.75|0
1651224830000|2022-04-29 09:33:50|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|34662.44|0
1651224840000|2022-04-29 09:34:00|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|34671.05|0
1651224900000|2022-04-29 09:35:00|34662.44|34662.44|34649.52|34649.52|34662.44|34662.44|34649.52|34649.52|0
1651224910000|2022-04-29 09:35:10|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|34645.21|0
1651224930000|2022-04-29 09:35:30|34653.83|34653.83|34658.13|34658.13|34658.13|34658.13|34653.83|34653.83|0
1651224950000|2022-04-29 09:35:50|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|34656.36|0
1651224960000|2022-04-29 09:36:00|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|34647.74|0
1651224980000|2022-04-29 09:36:20|34649.52|34649.52|34651.3|34651.3|34651.3|34651.3|34649.52|34649.52|0
1651225060000|2022-04-29 09:37:40|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|0
1651225070000|2022-04-29 09:37:50|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|34651.3|0
1651225120000|2022-04-29 09:38:40|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|0
1651225160000|2022-04-29 09:39:20|34659.91|34659.91|34664.22|34664.22|34664.22|34664.22|34659.91|34659.91|0
1651225220000|2022-04-29 09:40:20|34651.3|34651.3|34655.61|34655.61|34655.61|34655.61|34646.99|34646.99|0
1651225250000|2022-04-29 09:40:50|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|0
1651225320000|2022-04-29 09:42:00|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|34655.61|0
1651225330000|2022-04-29 09:42:10|34653.83|34653.83|34650.27|34650.27|34653.83|34653.83|34650.27|34650.27|0
1651225340000|2022-04-29 09:42:20|34645.97|34645.97|34645.97|34645.97|34645.97|34645.97|34645.97|34645.97|0
1651225410000|2022-04-29 09:43:30|34644.19|34644.19|34644.19|34644.19|34644.19|34644.19|34644.19|34644.19|0
1651225460000|2022-04-29 09:44:20|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|0
1651225500000|2022-04-29 09:45:00|34652.05|34652.05|34650.27|34650.27|34652.05|34652.05|34650.27|34650.27|0
1651225520000|2022-04-29 09:45:20|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|34648.5|0
1651225560000|2022-04-29 09:46:00|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|0
1651225600000|2022-04-29 09:46:40|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1651225610000|2022-04-29 09:46:50|34651.03|34651.03|34651.03|34651.03|34651.03|34651.03|34651.03|34651.03|0
1651225660000|2022-04-29 09:47:40|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|34642.41|0
1651225680000|2022-04-29 09:48:00|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|34646.72|0
1651225700000|2022-04-29 09:48:20|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|34655.33|0
1651225710000|2022-04-29 09:48:30|34651.03|34651.03|34655.33|34655.33|34655.33|34655.33|34651.03|34651.03|0
1651225720000|2022-04-29 09:48:40|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|0
1651225730000|2022-04-29 09:48:50|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|0
1651225740000|2022-04-29 09:49:00|34665.72|34665.72|34665.72|34665.72|34665.72|34665.72|34665.72|34665.72|0
1651225750000|2022-04-29 09:49:10|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|34661.42|0
1651225760000|2022-04-29 09:49:20|34663.19|34663.19|34663.19|34663.19|34663.19|34663.19|34663.19|34663.19|0
1651225770000|2022-04-29 09:49:30|34667.5|34667.5|34667.5|34667.5|34667.5|34667.5|34667.5|34667.5|0
1651225790000|2022-04-29 09:49:50|34658.89|34658.89|34658.89|34658.89|34658.89|34658.89|34658.89|34658.89|0
1651225820000|2022-04-29 09:50:20|34650.27|34650.27|34650.27|34650.27|34650.27|34650.27|34650.27|34650.27|0
1651225830000|2022-04-29 09:50:30|34648.5|34648.5|34638.11|34638.11|34648.5|34648.5|34638.11|34638.11|0
1651225850000|2022-04-29 09:50:50|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|0
1651225860000|2022-04-29 09:51:00|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|34634.55|0
1651225870000|2022-04-29 09:51:10|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|34636.33|0
1651225880000|2022-04-29 09:51:20|34627.72|34627.72|34627.72|34627.72|34627.72|34627.72|34627.72|34627.72|0
1651225890000|2022-04-29 09:51:30|34632.02|34632.02|34636.33|34636.33|34636.33|34636.33|34632.02|34632.02|0
1651225910000|2022-04-29 09:51:50|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|34632.02|0
1651225920000|2022-04-29 09:52:00|34630.25|34630.25|34630.25|34630.25|34630.25|34630.25|34630.25|34630.25|0
1651225950000|2022-04-29 09:52:30|34625.94|34625.94|34625.94|34625.94|34625.94|34625.94|34625.94|34625.94|0
1651225960000|2022-04-29 09:52:40|34627.72|34627.72|34644.94|34644.94|34644.94|34644.94|34627.72|34627.72|0
1651225980000|2022-04-29 09:53:00|34649.25|34649.25|34653.55|34653.55|34653.55|34653.55|34649.25|34649.25|0
1651225990000|2022-04-29 09:53:10|34657.86|34657.86|34663.95|34663.95|34663.95|34663.95|34657.86|34657.86|0
1651226010000|2022-04-29 09:53:30|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|34659.64|0
1651226040000|2022-04-29 09:54:00|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|34657.86|0
1651226050000|2022-04-29 09:54:10|34653.55|34653.55|34657.86|34657.86|34657.86|34657.86|34653.55|34653.55|0
1651226150000|2022-04-29 09:55:50|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|0
1651226180000|2022-04-29 09:56:20|34649.25|34649.25|34657.86|34657.86|34657.86|34657.86|34649.25|34649.25|0
1651226190000|2022-04-29 09:56:30|34653.55|34653.55|34657.86|34657.86|34657.86|34657.86|34653.55|34653.55|0
1651226200000|2022-04-29 09:56:40|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|34662.17|0
1651226250000|2022-04-29 09:57:30|34665.72|34665.72|34670.03|34670.03|34670.03|34670.03|34665.72|34665.72|0
1651226330000|2022-04-29 09:58:50|34673.58|34673.58|34682.2|34682.2|34682.2|34682.2|34673.58|34673.58|0
1651226340000|2022-04-29 09:59:00|34677.89|34677.89|34677.89|34677.89|34677.89|34677.89|34677.89|34677.89|0
1651226380000|2022-04-29 09:59:40|34679.67|34679.67|34683.97|34683.97|34683.97|34683.97|34679.67|34679.67|0
1651226410000|2022-04-29 10:00:10|34680.42|34680.42|34676.11|34676.11|34680.42|34680.42|34676.11|34676.11|0
1651226420000|2022-04-29 10:00:20|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|0
1651226460000|2022-04-29 10:01:00|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|0
1651226500000|2022-04-29 10:01:40|34686.5|34686.5|34677.89|34677.89|34686.5|34686.5|34677.89|34677.89|0
1651226510000|2022-04-29 10:01:50|34673.58|34673.58|34673.58|34673.58|34673.58|34673.58|34673.58|34673.58|0
1651226520000|2022-04-29 10:02:00|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|0
1651226530000|2022-04-29 10:02:10|34686.5|34686.5|34686.5|34686.5|34686.5|34686.5|34686.5|34686.5|0
1651226540000|2022-04-29 10:02:20|34688.28|34688.28|34684.73|34684.73|34688.28|34688.28|34684.73|34684.73|0
1651226550000|2022-04-29 10:02:30|34676.11|34676.11|34671.81|34671.81|34676.11|34676.11|34671.81|34671.81|0
1651226560000|2022-04-29 10:02:40|34676.11|34676.11|34676.11|34676.11|34676.11|34676.11|34676.11|34676.11|0
1651226580000|2022-04-29 10:03:00|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|34680.42|0
1651226590000|2022-04-29 10:03:10|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|0
1651226610000|2022-04-29 10:03:30|34676.11|34676.11|34670.03|34670.03|34676.11|34676.11|34670.03|34670.03|0
1651226640000|2022-04-29 10:04:00|34668.25|34668.25|34659.64|34659.64|34668.25|34668.25|34659.64|34659.64|0
1651226700000|2022-04-29 10:05:00|34668.25|34668.25|34676.86|34676.86|34676.86|34676.86|34668.25|34668.25|0
1651226720000|2022-04-29 10:05:20|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|0
1651226730000|2022-04-29 10:05:30|34682.95|34682.95|34686.5|34686.5|34686.5|34686.5|34682.95|34682.95|0
1651226760000|2022-04-29 10:06:00|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|34684.73|0
1651226810000|2022-04-29 10:06:50|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|34693.34|0
1651226840000|2022-04-29 10:07:20|34689.03|34689.03|34689.03|34689.03|34689.03|34689.03|34689.03|34689.03|0
1651226880000|2022-04-29 10:08:00|34687.25|34687.25|34687.25|34687.25|34687.25|34687.25|34687.25|34687.25|0
1651226920000|2022-04-29 10:08:40|34682.95|34682.95|34682.95|34682.95|34682.95|34682.95|34682.95|34682.95|0
1651226940000|2022-04-29 10:09:00|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|34678.64|0
1651226990000|2022-04-29 10:09:50|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|34682.2|0
1651227100000|2022-04-29 10:11:40|34680.42|34680.42|34671.81|34671.81|34680.42|34680.42|34671.81|34671.81|0
1651227120000|2022-04-29 10:12:00|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|34668.25|0
1651227130000|2022-04-29 10:12:10|34666.47|34666.47|34662.17|34662.17|34666.47|34666.47|34653.55|34653.55|0
1651227140000|2022-04-29 10:12:20|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|34666.47|0
1651227160000|2022-04-29 10:12:40|34676.86|34676.86|34678.64|34678.64|34678.64|34678.64|34676.86|34676.86|0
1651227220000|2022-04-29 10:13:40|34670.03|34670.03|34674.34|34674.34|34674.34|34674.34|34670.03|34670.03|0
1651227310000|2022-04-29 10:15:10|34670.03|34670.03|34670.03|34670.03|34670.03|34670.03|34670.03|34670.03|0
1651227320000|2022-04-29 10:15:20|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|34674.34|0
1651227450000|2022-04-29 10:17:30|34686.78|34686.78|34681.44|34681.44|34686.78|34686.78|34681.44|34681.44|0
1651227460000|2022-04-29 10:17:40|34679.67|34679.67|34694.36|34694.36|34694.36|34694.36|34679.67|34679.67|0
1651227490000|2022-04-29 10:18:10|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|0
1651227500000|2022-04-29 10:18:20|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|0
1651227520000|2022-04-29 10:18:40|34710.84|34710.84|34710.84|34710.84|34710.84|34710.84|34710.84|34710.84|0
1651227560000|2022-04-29 10:19:20|34702.22|34702.22|34702.22|34702.22|34702.22|34702.22|34702.22|34702.22|0
1651227630000|2022-04-29 10:20:30|34706.53|34706.53|34697.92|34697.92|34706.53|34706.53|34697.92|34697.92|0
1651227650000|2022-04-29 10:20:50|34702.22|34702.22|34704|34704|34704|34704|34702.22|34702.22|0
1651227660000|2022-04-29 10:21:00|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|0
1651227680000|2022-04-29 10:21:20|34715.14|34715.14|34713.37|34713.37|34715.14|34715.14|34713.37|34713.37|0
1651227700000|2022-04-29 10:21:40|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651227760000|2022-04-29 10:22:40|34702.98|34702.98|34702.98|34702.98|34702.98|34702.98|34702.98|34702.98|0
1651227780000|2022-04-29 10:23:00|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|0
1651227840000|2022-04-29 10:24:00|34690.06|34690.06|34690.06|34690.06|34690.06|34690.06|34690.06|34690.06|0
1651227880000|2022-04-29 10:24:40|34685.75|34685.75|34683.97|34683.97|34685.75|34685.75|34683.97|34683.97|0
1651227890000|2022-04-29 10:24:50|34688.28|34688.28|34688.28|34688.28|34688.28|34688.28|34683.97|34683.97|0
1651228040000|2022-04-29 10:27:20|34683.97|34683.97|34698.67|34698.67|34698.67|34698.67|34683.97|34683.97|0
1651228050000|2022-04-29 10:27:30|34702.98|34702.98|34698.67|34698.67|34702.98|34702.98|34698.67|34698.67|0
1651228060000|2022-04-29 10:27:40|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|34694.36|0
1651228070000|2022-04-29 10:27:50|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|34696.14|0
1651228080000|2022-04-29 10:28:00|34691.83|34691.83|34690.06|34690.06|34691.83|34691.83|34690.06|34690.06|0
1651228110000|2022-04-29 10:28:30|34698.67|34698.67|34702.98|34702.98|34702.98|34702.98|34698.67|34698.67|0
1651228120000|2022-04-29 10:28:40|34707.28|34707.28|34711.59|34711.59|34711.59|34711.59|34707.28|34707.28|0
1651228140000|2022-04-29 10:29:00|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|34707.28|0
1651228160000|2022-04-29 10:29:20|34711.59|34711.59|34724.51|34724.51|34724.51|34724.51|34711.59|34711.59|0
1651228170000|2022-04-29 10:29:30|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|0
1651228180000|2022-04-29 10:29:40|34728.82|34728.82|34728.82|34728.82|34737.43|34737.43|34728.82|34728.82|0
1651228190000|2022-04-29 10:29:50|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|34724.51|0
1651228220000|2022-04-29 10:30:20|34720.2|34720.2|34724.51|34724.51|34724.51|34724.51|34715.9|34715.9|0
1651228240000|2022-04-29 10:30:40|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|0
1651228260000|2022-04-29 10:31:00|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651228290000|2022-04-29 10:31:30|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|0
1651228350000|2022-04-29 10:32:30|34696.89|34696.89|34696.89|34696.89|34696.89|34696.89|34696.89|34696.89|0
1651228440000|2022-04-29 10:34:00|34705.51|34705.51|34709.81|34709.81|34709.81|34709.81|34705.51|34705.51|0
1651228480000|2022-04-29 10:34:40|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|34713.37|0
1651228510000|2022-04-29 10:35:10|34717.67|34717.67|34721.98|34721.98|34721.98|34721.98|34717.67|34717.67|0
1651228520000|2022-04-29 10:35:20|34717.67|34717.67|34717.67|34717.67|34717.67|34717.67|34717.67|34717.67|0
1651228550000|2022-04-29 10:35:50|34713.37|34713.37|34711.59|34711.59|34713.37|34713.37|34711.59|34711.59|0
1651228670000|2022-04-29 10:37:50|34715.9|34715.9|34724.51|34724.51|34724.51|34724.51|34715.9|34715.9|0
1651228680000|2022-04-29 10:38:00|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|34720.2|0
1651228690000|2022-04-29 10:38:10|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|0
1651228710000|2022-04-29 10:38:30|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|0
1651228750000|2022-04-29 10:39:10|34709.81|34709.81|34714.12|34714.12|34714.12|34714.12|34709.81|34709.81|0
1651228760000|2022-04-29 10:39:20|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651228800000|2022-04-29 10:40:00|34709.81|34709.81|34715.9|34715.9|34715.9|34715.9|34709.81|34709.81|0
1651228820000|2022-04-29 10:40:20|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|0
1651228870000|2022-04-29 10:41:10|34715.9|34715.9|34714.12|34714.12|34715.9|34715.9|34714.12|34714.12|0
1651228920000|2022-04-29 10:42:00|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|34705.51|0
1651228940000|2022-04-29 10:42:20|34688.28|34688.28|34688.28|34688.28|34688.28|34688.28|34688.28|34688.28|0
1651228970000|2022-04-29 10:42:50|34701.2|34701.2|34701.2|34701.2|34701.2|34701.2|34701.2|34701.2|0
1651229030000|2022-04-29 10:43:50|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|34715.9|0
1651229050000|2022-04-29 10:44:10|34711.59|34711.59|34717.67|34717.67|34717.67|34717.67|34711.59|34711.59|0
1651229070000|2022-04-29 10:44:30|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|34721.98|0
1651229110000|2022-04-29 10:45:10|34720.2|34720.2|34714.12|34714.12|34720.2|34720.2|34714.12|34714.12|0
1651229120000|2022-04-29 10:45:20|34718.43|34718.43|34720.2|34720.2|34720.2|34720.2|34718.43|34718.43|0
1651229180000|2022-04-29 10:46:20|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651229200000|2022-04-29 10:46:40|34703.73|34703.73|34712.34|34712.34|34712.34|34712.34|34703.73|34703.73|0
1651229210000|2022-04-29 10:46:50|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|0
1651229300000|2022-04-29 10:48:20|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|34709.81|0
1651229370000|2022-04-29 10:49:30|34708.03|34708.03|34706.26|34706.26|34708.03|34708.03|34706.26|34706.26|0
1651229400000|2022-04-29 10:50:00|34708.03|34708.03|34714.12|34714.12|34714.12|34714.12|34708.03|34708.03|0
1651229440000|2022-04-29 10:50:40|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|0
1651229460000|2022-04-29 10:51:00|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651229470000|2022-04-29 10:51:10|34714.12|34714.12|34709.81|34709.81|34714.12|34714.12|34709.81|34709.81|0
1651229480000|2022-04-29 10:51:20|34714.12|34714.12|34709.81|34709.81|34714.12|34714.12|34709.81|34709.81|0
1651229500000|2022-04-29 10:51:40|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|34714.12|0
1651229520000|2022-04-29 10:52:00|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|34718.43|0
1651229650000|2022-04-29 10:54:10|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|34722.73|0
1651229680000|2022-04-29 10:54:40|34728.82|34728.82|34733.12|34733.12|34733.12|34733.12|34728.82|34728.82|0
1651229720000|2022-04-29 10:55:20|34746.04|34746.04|34747.82|34747.82|34747.82|34747.82|34746.04|34746.04|0
1651229730000|2022-04-29 10:55:30|34746.04|34746.04|34746.04|34746.04|34746.04|34746.04|34746.04|34746.04|0
1651229760000|2022-04-29 10:56:00|34737.43|34737.43|34735.65|34735.65|34737.43|34737.43|34735.65|34735.65|0
1651229790000|2022-04-29 10:56:30|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|34733.87|0
1651229820000|2022-04-29 10:57:00|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|34729.57|0
1651229850000|2022-04-29 10:57:30|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|34742.49|0
1651229940000|2022-04-29 10:59:00|34733.87|34733.87|34729.57|34729.57|34733.87|34733.87|34729.57|34729.57|0
1651229960000|2022-04-29 10:59:20|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|34725.26|0
1651230010000|2022-04-29 11:00:10|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|0
1651230080000|2022-04-29 11:01:20|34728.82|34728.82|34728.82|34728.82|34728.82|34728.82|34728.82|34728.82|0
1651230100000|2022-04-29 11:01:40|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|34741.73|0
1651230110000|2022-04-29 11:01:50|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|0
1651230130000|2022-04-29 11:02:10|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|0
1651230170000|2022-04-29 11:02:50|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|34727.04|0
1651230180000|2022-04-29 11:03:00|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|0
1651230190000|2022-04-29 11:03:10|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|34735.65|0
1651230200000|2022-04-29 11:03:20|34739.21|34739.21|34747.82|34747.82|34747.82|34747.82|34739.21|34739.21|0
1651230240000|2022-04-29 11:04:00|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|34734.9|0
1651230290000|2022-04-29 11:04:50|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651230310000|2022-04-29 11:05:10|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|0
1651230330000|2022-04-29 11:05:30|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651230360000|2022-04-29 11:06:00|34747.82|34747.82|34743.51|34743.51|34747.82|34747.82|34743.51|34743.51|0
1651230370000|2022-04-29 11:06:10|34739.21|34739.21|34734.9|34734.9|34740.98|34740.98|34734.9|34734.9|0
1651230480000|2022-04-29 11:08:00|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651230490000|2022-04-29 11:08:10|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651230530000|2022-04-29 11:08:50|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|34745.29|0
1651230600000|2022-04-29 11:10:00|34752.12|34752.12|34752.12|34752.12|34752.12|34752.12|34752.12|34752.12|0
1651230630000|2022-04-29 11:10:30|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|34747.82|0
1651230660000|2022-04-29 11:11:00|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651230680000|2022-04-29 11:11:20|34741.73|34741.73|34739.96|34739.96|34741.73|34741.73|34739.96|34739.96|0
1651230690000|2022-04-29 11:11:30|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|34731.34|0
1651230700000|2022-04-29 11:11:40|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|34733.12|0
1651230730000|2022-04-29 11:12:10|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|34737.43|0
1651230750000|2022-04-29 11:12:30|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651230940000|2022-04-29 11:15:40|34743.51|34743.51|34739.21|34739.21|34743.51|34743.51|34739.21|34739.21|0
1651231010000|2022-04-29 11:16:50|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|34743.51|0
1651231030000|2022-04-29 11:17:10|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|34739.21|0
1651231100000|2022-04-29 11:18:20|34740.98|34740.98|34740.98|34740.98|34740.98|34740.98|34740.98|34740.98|0
1651231110000|2022-04-29 11:18:30|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|34732.37|0
1651231170000|2022-04-29 11:19:30|34740.98|34740.98|34742.76|34742.76|34742.76|34742.76|34740.98|34740.98|0
1651231220000|2022-04-29 11:20:20|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|0
1651231230000|2022-04-29 11:20:30|34732.37|34732.37|34719.45|34719.45|34732.37|34732.37|34719.45|34719.45|0
1651231270000|2022-04-29 11:21:10|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|0
1651231330000|2022-04-29 11:22:10|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|0
1651231360000|2022-04-29 11:22:40|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|0
1651231380000|2022-04-29 11:23:00|34729.09|34729.09|34729.09|34729.09|34729.09|34729.09|34729.09|34729.09|0
1651231400000|2022-04-29 11:23:20|34746.31|34746.31|34746.31|34746.31|34746.31|34746.31|34746.31|34746.31|0
1651231460000|2022-04-29 11:24:20|34742.01|34742.01|34729.84|34729.84|34742.01|34742.01|34729.84|34729.84|0
1651231550000|2022-04-29 11:25:50|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|0
1651231590000|2022-04-29 11:26:30|34729.84|34729.84|34738.45|34738.45|34738.45|34738.45|34729.84|34729.84|0
1651231610000|2022-04-29 11:26:50|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|34734.15|0
1651231640000|2022-04-29 11:27:20|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|34729.84|0
1651231680000|2022-04-29 11:28:00|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|34725.53|0
1651231730000|2022-04-29 11:28:50|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|34721.23|0
1651231740000|2022-04-29 11:29:00|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|0
1651231770000|2022-04-29 11:29:30|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|34708.31|0
1651231780000|2022-04-29 11:29:40|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|0
1651231800000|2022-04-29 11:30:00|34712.61|34712.61|34712.61|34712.61|34712.61|34712.61|34712.61|34712.61|0
1651231810000|2022-04-29 11:30:10|34710.84|34710.84|34709.06|34709.06|34710.84|34710.84|34709.06|34709.06|0
1651231840000|2022-04-29 11:30:40|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651231910000|2022-04-29 11:31:50|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|0
1651231930000|2022-04-29 11:32:10|34704.75|34704.75|34700.45|34700.45|34704.75|34704.75|34700.45|34700.45|0
1651231990000|2022-04-29 11:33:10|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651232000000|2022-04-29 11:33:20|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|34706.53|0
1651232020000|2022-04-29 11:33:40|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|34704.75|0
1651232030000|2022-04-29 11:33:50|34691.83|34691.83|34691.83|34691.83|34691.83|34691.83|34691.83|34691.83|0
1651232050000|2022-04-29 11:34:10|34687.53|34687.53|34678.91|34678.91|34687.53|34687.53|34678.91|34678.91|0
1651232060000|2022-04-29 11:34:20|34674.61|34674.61|34674.61|34674.61|34674.61|34674.61|34674.61|34674.61|0
1651232070000|2022-04-29 11:34:30|34670.3|34670.3|34666.75|34666.75|34670.3|34670.3|34666.75|34666.75|0
1651232110000|2022-04-29 11:35:10|34658.13|34658.13|34666.75|34666.75|34666.75|34666.75|34653.83|34653.83|0
1651232180000|2022-04-29 11:36:20|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|34675.36|0
1651232200000|2022-04-29 11:36:40|34679.67|34679.67|34683.22|34683.22|34683.22|34683.22|34679.67|34679.67|0
1651232220000|2022-04-29 11:37:00|34685|34685|34685|34685|34685|34685|34685|34685|0
1651232240000|2022-04-29 11:37:20|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|0
1651232280000|2022-04-29 11:38:00|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|34699.7|0
1651232330000|2022-04-29 11:38:50|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|34697.92|0
1651232370000|2022-04-29 11:39:30|34689.3|34689.3|34683.22|34683.22|34689.3|34689.3|34683.22|34683.22|0
1651232380000|2022-04-29 11:39:40|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|34681.44|0
1651232410000|2022-04-29 11:40:10|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|34672.83|0
1651232460000|2022-04-29 11:41:00|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|34664.22|0
1651232520000|2022-04-29 11:42:00|34655.61|34655.61|34664.22|34664.22|34664.22|34664.22|34655.61|34655.61|0
1651232530000|2022-04-29 11:42:10|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|34667.77|0
1651232550000|2022-04-29 11:42:30|34676.39|34676.39|34682.47|34682.47|34682.47|34682.47|34676.39|34676.39|0
1651232590000|2022-04-29 11:43:10|34691.08|34691.08|34686.78|34686.78|34691.08|34691.08|34686.78|34686.78|0
1651232600000|2022-04-29 11:43:20|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|0
1651232630000|2022-04-29 11:43:50|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|0
1651232680000|2022-04-29 11:44:40|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|0
1651232740000|2022-04-29 11:45:40|34678.16|34678.16|34678.16|34678.16|34678.16|34678.16|34678.16|34678.16|0
1651232750000|2022-04-29 11:45:50|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|0
1651232840000|2022-04-29 11:47:20|34677.41|34677.41|34677.41|34677.41|34677.41|34677.41|34677.41|34677.41|0
1651232880000|2022-04-29 11:48:00|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|0
1651232890000|2022-04-29 11:48:10|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|0
1651232910000|2022-04-29 11:48:30|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|0
1651232940000|2022-04-29 11:49:00|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|0
1651233010000|2022-04-29 11:50:10|34679.94|34679.94|34684.25|34684.25|34684.25|34684.25|34675.63|34675.63|0
1651233130000|2022-04-29 11:52:10|34688.55|34688.55|34684.25|34684.25|34688.55|34688.55|34684.25|34684.25|0
1651233140000|2022-04-29 11:52:20|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|0
1651233170000|2022-04-29 11:52:50|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|0
1651233210000|2022-04-29 11:53:30|34692.11|34692.11|34692.11|34692.11|34692.11|34692.11|34692.11|34692.11|0
1651233250000|2022-04-29 11:54:10|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|34679.19|0
1651233280000|2022-04-29 11:54:40|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|0
1651233340000|2022-04-29 11:55:40|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|0
1651233360000|2022-04-29 11:56:00|34683.49|34683.49|34687.8|34687.8|34687.8|34687.8|34683.49|34683.49|0
1651233370000|2022-04-29 11:56:10|34681.72|34681.72|34679.94|34679.94|34681.72|34681.72|34679.94|34679.94|0
1651233440000|2022-04-29 11:57:20|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|34675.63|0
1651233470000|2022-04-29 11:57:50|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|34679.94|0
1651233550000|2022-04-29 11:59:10|34684.25|34684.25|34684.25|34684.25|34688.55|34688.55|34684.25|34684.25|0
1651233580000|2022-04-29 11:59:40|34692.86|34692.86|34705.78|34705.78|34705.78|34705.78|34692.86|34692.86|0
1651233600000|2022-04-29 12:00:00|34701.47|34701.47|34697.17|34697.17|34701.47|34701.47|34697.17|34697.17|0
1651233640000|2022-04-29 12:00:40|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|0
1651233710000|2022-04-29 12:01:50|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|34700.72|0
1651233720000|2022-04-29 12:02:00|34705.03|34705.03|34709.33|34709.33|34709.33|34709.33|34705.03|34705.03|0
1651233760000|2022-04-29 12:02:40|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|34707.56|0
1651233800000|2022-04-29 12:03:20|34711.86|34711.86|34711.86|34711.86|34711.86|34711.86|34711.86|34711.86|0
1651233840000|2022-04-29 12:04:00|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|34720.48|0
1651233900000|2022-04-29 12:05:00|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|0
1651233920000|2022-04-29 12:05:20|34726.56|34726.56|34735.17|34735.17|34735.17|34735.17|34726.56|34726.56|0
1651233940000|2022-04-29 12:05:40|34730.87|34730.87|34722.25|34722.25|34730.87|34730.87|34722.25|34722.25|0
1651233960000|2022-04-29 12:06:00|34726.56|34726.56|34730.87|34730.87|34730.87|34730.87|34726.56|34726.56|0
1651234000000|2022-04-29 12:06:40|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|0
1651234010000|2022-04-29 12:06:50|34723|34723|34723|34723|34723|34723|34723|34723|0
1651234050000|2022-04-29 12:07:30|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|34726.56|0
1651234060000|2022-04-29 12:07:40|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|34722.25|0
1651234080000|2022-04-29 12:08:00|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|34717.95|0
1651234100000|2022-04-29 12:08:20|34713.64|34713.64|34713.64|34713.64|34713.64|34713.64|34713.64|34713.64|0
1651234130000|2022-04-29 12:08:50|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|34709.33|0
1651234140000|2022-04-29 12:09:00|34705.03|34705.03|34705.03|34705.03|34705.03|34705.03|34705.03|34705.03|0
1651234150000|2022-04-29 12:09:10|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|0
1651234160000|2022-04-29 12:09:20|34694.64|34694.64|34692.86|34692.86|34694.64|34694.64|34692.86|34692.86|0
1651234280000|2022-04-29 12:11:20|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|34701.47|0
1651234290000|2022-04-29 12:11:30|34709.33|34709.33|34707.56|34707.56|34709.33|34709.33|34707.56|34707.56|0
1651234390000|2022-04-29 12:13:10|34705.78|34705.78|34705.78|34705.78|34705.78|34705.78|34705.78|34705.78|0
1651234400000|2022-04-29 12:13:20|34714.39|34714.39|34714.39|34714.39|34714.39|34714.39|34714.39|34714.39|0
1651234410000|2022-04-29 12:13:30|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|34727.31|0
1651234420000|2022-04-29 12:13:40|34731.62|34731.62|34723|34723|34731.62|34731.62|34723|34723|0
1651234540000|2022-04-29 12:15:40|34718.7|34718.7|34718.7|34718.7|34718.7|34718.7|34718.7|34718.7|0
1651234680000|2022-04-29 12:18:00|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|34716.92|0
1651234690000|2022-04-29 12:18:10|34720.48|34720.48|34707.56|34707.56|34720.48|34720.48|34707.56|34707.56|0
1651234700000|2022-04-29 12:18:20|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|34703.25|0
1651234720000|2022-04-29 12:18:40|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|34698.94|0
1651234750000|2022-04-29 12:19:10|34690.33|34690.33|34686.78|34686.78|34690.33|34690.33|34686.78|34686.78|0
1651234780000|2022-04-29 12:19:40|34678.16|34678.16|34688.55|34688.55|34688.55|34688.55|34678.16|34678.16|0
1651234810000|2022-04-29 12:20:10|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|34686.78|0
1651234820000|2022-04-29 12:20:20|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|34682.47|0
1651234850000|2022-04-29 12:20:50|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|34673.86|0
1651234920000|2022-04-29 12:22:00|34678.16|34678.16|34679.94|34679.94|34679.94|34679.94|34678.16|34678.16|0
1651234940000|2022-04-29 12:22:20|34692.86|34692.86|34697.17|34697.17|34697.17|34697.17|34692.86|34692.86|0
1651234950000|2022-04-29 12:22:30|34692.86|34692.86|34684.25|34684.25|34692.86|34692.86|34684.25|34684.25|0
1651235020000|2022-04-29 12:23:40|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|34688.55|0
1651235090000|2022-04-29 12:24:50|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|34684.25|0
1651235100000|2022-04-29 12:25:00|34681.72|34681.72|34681.72|34681.72|34681.72|34681.72|34681.72|34681.72|0
1651235110000|2022-04-29 12:25:10|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|0
1651235160000|2022-04-29 12:26:00|34688.83|34688.83|34690.6|34690.6|34690.6|34690.6|34688.83|34688.83|0
1651235170000|2022-04-29 12:26:10|34692.38|34692.38|34690.6|34690.6|34692.38|34692.38|34690.6|34690.6|0
1651235180000|2022-04-29 12:26:20|34694.91|34694.91|34704.55|34704.55|34704.55|34704.55|34694.91|34694.91|0
1651235200000|2022-04-29 12:26:40|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|0
1651235210000|2022-04-29 12:26:50|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|0
1651235230000|2022-04-29 12:27:10|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|0
1651235240000|2022-04-29 12:27:20|34702.02|34702.02|34702.02|34702.02|34702.02|34702.02|34702.02|34702.02|0
1651235280000|2022-04-29 12:28:00|34693.41|34693.41|34689.1|34689.1|34693.41|34693.41|34689.1|34689.1|0
1651235310000|2022-04-29 12:28:30|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|0
1651235380000|2022-04-29 12:29:40|34693.41|34693.41|34703.8|34703.8|34703.8|34703.8|34693.41|34693.41|0
1651235400000|2022-04-29 12:30:00|34709.88|34709.88|34703.04|34703.04|34709.88|34709.88|34694.43|34694.43|0
1651235410000|2022-04-29 12:30:10|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|0
1651235420000|2022-04-29 12:30:20|34707.35|34707.35|34704.07|34704.07|34707.35|34707.35|34698.74|34698.74|0
1651235430000|2022-04-29 12:30:30|34708.37|34708.37|34708.37|34708.37|34712.68|34712.68|34708.37|34708.37|0
1651235440000|2022-04-29 12:30:40|34725.6|34725.6|34712.68|34712.68|34725.6|34725.6|34712.68|34712.68|0
1651235470000|2022-04-29 12:31:10|34716.99|34716.99|34712.68|34712.68|34716.99|34716.99|34712.68|34712.68|0
1651235530000|2022-04-29 12:32:10|34716.99|34716.99|34716.99|34716.99|34716.99|34716.99|34716.99|34716.99|0
1651235550000|2022-04-29 12:32:30|34718.77|34718.77|34718.77|34718.77|34718.77|34718.77|34718.77|34718.77|0
1651235580000|2022-04-29 12:33:00|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|0
1651235600000|2022-04-29 12:33:20|34716.24|34716.24|34716.24|34716.24|34716.24|34716.24|34716.24|34716.24|0
1651235660000|2022-04-29 12:34:20|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|0
1651235730000|2022-04-29 12:35:30|34724.1|34724.1|34724.1|34724.1|34724.1|34724.1|34724.1|34724.1|0
1651235760000|2022-04-29 12:36:00|34719.79|34719.79|34724.1|34724.1|34724.1|34724.1|34719.79|34719.79|0
1651235770000|2022-04-29 12:36:10|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|0
1651235780000|2022-04-29 12:36:20|34727.65|34727.65|34723.34|34723.34|34729.43|34729.43|34723.34|34723.34|0
1651235830000|2022-04-29 12:37:10|34725.12|34725.12|34729.43|34729.43|34729.43|34729.43|34725.12|34725.12|0
1651235880000|2022-04-29 12:38:00|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|0
1651235910000|2022-04-29 12:38:30|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|0
1651235930000|2022-04-29 12:38:50|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|34727.65|0
1651235940000|2022-04-29 12:39:00|34725.87|34725.87|34721.57|34721.57|34725.87|34725.87|34721.57|34721.57|0
1651235950000|2022-04-29 12:39:10|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|0
1651236040000|2022-04-29 12:40:40|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|0
1651236060000|2022-04-29 12:41:00|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|0
1651236070000|2022-04-29 12:41:10|34739.82|34739.82|34739.82|34739.82|34739.82|34739.82|34739.82|34739.82|0
1651236160000|2022-04-29 12:42:40|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|34742.35|34742.35|0
1651236170000|2022-04-29 12:42:50|34738.79|34738.79|34737.02|34737.02|34738.79|34738.79|34737.02|34737.02|0
1651236180000|2022-04-29 12:43:00|34729.16|34729.16|34730.93|34730.93|34730.93|34730.93|34729.16|34729.16|0
1651236200000|2022-04-29 12:43:20|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|0
1651236230000|2022-04-29 12:43:50|34723.07|34723.07|34714.46|34714.46|34723.07|34723.07|34714.46|34714.46|0
1651236250000|2022-04-29 12:44:10|34723.07|34723.07|34723.07|34723.07|34723.07|34723.07|34723.07|34723.07|0
1651236280000|2022-04-29 12:44:40|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|0
1651236290000|2022-04-29 12:44:50|34731.68|34731.68|34723.07|34723.07|34731.68|34731.68|34723.07|34723.07|0
1651236340000|2022-04-29 12:45:40|34718.77|34718.77|34723.07|34723.07|34723.07|34723.07|34718.77|34718.77|0
1651236360000|2022-04-29 12:46:00|34724.85|34724.85|34729.16|34729.16|34729.16|34729.16|34724.85|34724.85|0
1651236390000|2022-04-29 12:46:30|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|34720.54|0
1651236450000|2022-04-29 12:47:30|34729.16|34729.16|34729.16|34729.16|34729.16|34729.16|34729.16|34729.16|0
1651236490000|2022-04-29 12:48:10|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|34733.46|0
1651236510000|2022-04-29 12:48:30|34737.02|34737.02|34749.94|34749.94|34749.94|34749.94|34737.02|34737.02|0
1651236530000|2022-04-29 12:48:50|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|34754.24|0
1651236540000|2022-04-29 12:49:00|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|0
1651236600000|2022-04-29 12:50:00|34767.16|34767.16|34762.85|34762.85|34767.16|34767.16|34762.85|34762.85|0
1651236690000|2022-04-29 12:51:30|34764.63|34764.63|34766.41|34766.41|34766.41|34766.41|34764.63|34764.63|0
1651236700000|2022-04-29 12:51:40|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|0
1651236730000|2022-04-29 12:52:10|34772.49|34772.49|34772.49|34772.49|34772.49|34772.49|34772.49|34772.49|0
1651236780000|2022-04-29 12:53:00|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|0
1651236860000|2022-04-29 12:54:20|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|0
1651236900000|2022-04-29 12:55:00|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|0
1651236970000|2022-04-29 12:56:10|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|0
1651236990000|2022-04-29 12:56:30|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|34779.33|0
1651237040000|2022-04-29 12:57:20|34783.64|34783.64|34787.94|34787.94|34787.94|34787.94|34783.64|34783.64|0
1651237050000|2022-04-29 12:57:30|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|34783.64|0
1651237090000|2022-04-29 12:58:10|34779.33|34779.33|34775.02|34775.02|34779.33|34779.33|34775.02|34775.02|0
1651237100000|2022-04-29 12:58:20|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|34770.72|0
1651237130000|2022-04-29 12:58:50|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|34768.94|0
1651237140000|2022-04-29 12:59:00|34767.16|34767.16|34775.77|34775.77|34775.77|34775.77|34767.16|34767.16|0
1651237180000|2022-04-29 12:59:40|34774|34774|34772.22|34772.22|34774|34774|34772.22|34772.22|0
1651237190000|2022-04-29 12:59:50|34763.61|34763.61|34761.83|34761.83|34763.61|34763.61|34761.83|34761.83|0
1651237200000|2022-04-29 13:00:00|34766.14|34766.14|34769.69|34769.69|34769.69|34769.69|34766.14|34766.14|0
1651237220000|2022-04-29 13:00:20|34774|34774|34774|34774|34774|34774|34774|34774|0
1651237230000|2022-04-29 13:00:30|34767.91|34767.91|34763.61|34763.61|34767.91|34767.91|34763.61|34763.61|0
1651237280000|2022-04-29 13:01:20|34767.91|34767.91|34767.91|34767.91|34767.91|34767.91|34767.91|34767.91|0
1651237320000|2022-04-29 13:02:00|34754.99|34754.99|34759.3|34759.3|34759.3|34759.3|34754.99|34754.99|0
1651237340000|2022-04-29 13:02:20|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|34763.61|0
1651237350000|2022-04-29 13:02:30|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|0
1651237380000|2022-04-29 13:03:00|34769.69|34769.69|34769.69|34769.69|34769.69|34769.69|34769.69|34769.69|0
1651237440000|2022-04-29 13:04:00|34761.08|34761.08|34759.3|34759.3|34761.08|34761.08|34759.3|34759.3|0
1651237450000|2022-04-29 13:04:10|34757.52|34757.52|34755.75|34755.75|34757.52|34757.52|34755.75|34755.75|0
1651237500000|2022-04-29 13:05:00|34760.05|34760.05|34772.22|34772.22|34772.22|34772.22|34760.05|34760.05|0
1651237510000|2022-04-29 13:05:10|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|0
1651237520000|2022-04-29 13:05:20|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|0
1651237550000|2022-04-29 13:05:50|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|0
1651237560000|2022-04-29 13:06:00|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|0
1651237580000|2022-04-29 13:06:20|34758.28|34758.28|34758.28|34758.28|34758.28|34758.28|34758.28|34758.28|0
1651237670000|2022-04-29 13:07:50|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|0
1651237710000|2022-04-29 13:08:30|34758.28|34758.28|34762.58|34762.58|34762.58|34762.58|34758.28|34758.28|0
1651237750000|2022-04-29 13:09:10|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|0
1651237770000|2022-04-29 13:09:30|34757.52|34757.52|34757.52|34757.52|34757.52|34757.52|34757.52|34757.52|0
1651237780000|2022-04-29 13:09:40|34770.44|34770.44|34779.06|34779.06|34779.06|34779.06|34770.44|34770.44|0
1651237790000|2022-04-29 13:09:50|34777.28|34777.28|34774.75|34774.75|34779.06|34779.06|34774.75|34774.75|0
1651237810000|2022-04-29 13:10:10|34770.44|34770.44|34779.06|34779.06|34779.06|34779.06|34770.44|34770.44|0
1651237840000|2022-04-29 13:10:40|34774.75|34774.75|34774.75|34774.75|34774.75|34774.75|34774.75|34774.75|0
1651237850000|2022-04-29 13:10:50|34783.36|34783.36|34768.67|34768.67|34783.36|34783.36|34768.67|34768.67|0
1651237860000|2022-04-29 13:11:00|34765.11|34765.11|34760.8|34760.8|34765.11|34765.11|34760.8|34760.8|0
1651237870000|2022-04-29 13:11:10|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|34756.5|0
1651237890000|2022-04-29 13:11:30|34752.19|34752.19|34747.89|34747.89|34752.19|34752.19|34747.89|34747.89|0
1651237920000|2022-04-29 13:12:00|34752.19|34752.19|34752.19|34752.19|34752.19|34752.19|34752.19|34752.19|0
1651237930000|2022-04-29 13:12:10|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|34753.97|0
1651237980000|2022-04-29 13:13:00|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|0
1651237990000|2022-04-29 13:13:10|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|0
1651238010000|2022-04-29 13:13:30|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|0
1651238040000|2022-04-29 13:14:00|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|0
1651238050000|2022-04-29 13:14:10|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|0
1651238060000|2022-04-29 13:14:20|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|0
1651238080000|2022-04-29 13:14:40|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|0
1651238220000|2022-04-29 13:17:00|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|0
1651238290000|2022-04-29 13:18:10|34710.63|34710.63|34708.85|34708.85|34710.63|34710.63|34708.85|34708.85|0
1651238320000|2022-04-29 13:18:40|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|0
1651238340000|2022-04-29 13:19:00|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|0
1651238400000|2022-04-29 13:20:00|34711.38|34711.38|34698.46|34698.46|34711.38|34711.38|34698.46|34698.46|0
1651238440000|2022-04-29 13:20:40|34702.77|34702.77|34702.77|34702.77|34702.77|34702.77|34702.77|34702.77|0
1651238450000|2022-04-29 13:20:50|34704.55|34704.55|34708.85|34708.85|34708.85|34708.85|34704.55|34704.55|0
1651238470000|2022-04-29 13:21:10|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|0
1651238530000|2022-04-29 13:22:10|34708.85|34708.85|34708.85|34708.85|34708.85|34708.85|34708.85|34708.85|0
1651238540000|2022-04-29 13:22:20|34707.08|34707.08|34705.3|34705.3|34707.08|34707.08|34705.3|34705.3|0
1651238580000|2022-04-29 13:23:00|34696.69|34696.69|34696.69|34696.69|34696.69|34696.69|34696.69|34696.69|0
1651238700000|2022-04-29 13:25:00|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|0
1651238760000|2022-04-29 13:26:00|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|0
1651238800000|2022-04-29 13:26:40|34692.38|34692.38|34696.69|34696.69|34696.69|34696.69|34692.38|34692.38|0
1651238820000|2022-04-29 13:27:00|34700.99|34700.99|34702.77|34702.77|34702.77|34702.77|34700.99|34700.99|0
1651238830000|2022-04-29 13:27:10|34698.46|34698.46|34698.46|34698.46|34698.46|34698.46|34698.46|34698.46|0
1651238850000|2022-04-29 13:27:30|34702.77|34702.77|34702.77|34702.77|34702.77|34702.77|34700.99|34700.99|0
1651238870000|2022-04-29 13:27:50|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|34704.55|0
1651238880000|2022-04-29 13:28:00|34700.99|34700.99|34700.99|34700.99|34700.99|34700.99|34700.99|34700.99|0
1651238890000|2022-04-29 13:28:10|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|34692.38|0
1651238910000|2022-04-29 13:28:30|34688.07|34688.07|34688.07|34688.07|34688.07|34688.07|34688.07|34688.07|0
1651238920000|2022-04-29 13:28:40|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|0
1651238950000|2022-04-29 13:29:10|34694.16|34694.16|34694.16|34694.16|34694.16|34694.16|34694.16|34694.16|0
1651238960000|2022-04-29 13:29:20|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|34706.32|0
1651238970000|2022-04-29 13:29:30|34697.71|34697.71|34702.02|34702.02|34702.02|34702.02|34697.71|34697.71|0
1651238990000|2022-04-29 13:29:50|34697.71|34697.71|34702.02|34702.02|34702.02|34702.02|34697.71|34697.71|0
1651239000000|2022-04-29 13:30:00|34697.71|34697.71|34704.55|34704.55|34706.32|34706.32|34697.71|34697.71|0
1651239010000|2022-04-29 13:30:10|34708.85|34708.85|34704.55|34704.55|34713.16|34713.16|34704.55|34704.55|0
1651239020000|2022-04-29 13:30:20|34700.24|34700.24|34687.32|34687.32|34700.24|34700.24|34687.32|34687.32|0
1651239030000|2022-04-29 13:30:30|34695.93|34695.93|34700.24|34700.24|34700.24|34700.24|34695.93|34695.93|0
1651239040000|2022-04-29 13:30:40|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|0
1651239050000|2022-04-29 13:30:50|34687.32|34687.32|34691.63|34691.63|34691.63|34691.63|34687.32|34687.32|0
1651239060000|2022-04-29 13:31:00|34678.71|34678.71|34687.32|34687.32|34687.32|34687.32|34670.1|34670.1|0
1651239070000|2022-04-29 13:31:10|34695.93|34695.93|34712.41|34712.41|34712.41|34712.41|34695.93|34695.93|0
1651239080000|2022-04-29 13:31:20|34703.8|34703.8|34701.27|34701.27|34703.8|34703.8|34699.49|34699.49|0
1651239090000|2022-04-29 13:31:30|34703.04|34703.04|34693.41|34693.41|34703.04|34703.04|34693.41|34693.41|0
1651239100000|2022-04-29 13:31:40|34710.63|34710.63|34722.05|34722.05|34726.35|34726.35|34706.32|34706.32|0
1651239110000|2022-04-29 13:31:50|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|0
1651239120000|2022-04-29 13:32:00|34715.96|34715.96|34763.33|34763.33|34767.64|34767.64|34715.96|34715.96|0
1651239130000|2022-04-29 13:32:10|34759.03|34759.03|34737.5|34737.5|34759.03|34759.03|34733.19|34733.19|0
1651239140000|2022-04-29 13:32:20|34739.27|34739.27|34734.97|34734.97|34739.27|34739.27|34734.97|34734.97|0
1651239150000|2022-04-29 13:32:30|34730.66|34730.66|34737.5|34737.5|34739.27|34739.27|34730.66|34730.66|0
1651239160000|2022-04-29 13:32:40|34733.19|34733.19|34737.5|34737.5|34741.8|34741.8|34733.19|34733.19|0
1651239170000|2022-04-29 13:32:50|34741.8|34741.8|34737.5|34737.5|34741.8|34741.8|34733.19|34733.19|0
1651239180000|2022-04-29 13:33:00|34733.19|34733.19|34728.88|34728.88|34733.19|34733.19|34728.88|34728.88|0
1651239190000|2022-04-29 13:33:10|34727.11|34727.11|34733.94|34733.94|34733.94|34733.94|34716.71|34716.71|0
1651239200000|2022-04-29 13:33:20|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|0
1651239210000|2022-04-29 13:33:30|34733.94|34733.94|34733.94|34733.94|34733.94|34733.94|34733.94|34733.94|0
1651239220000|2022-04-29 13:33:40|34732.16|34732.16|34727.86|34727.86|34732.16|34732.16|34727.86|34727.86|0
1651239230000|2022-04-29 13:33:50|34736.47|34736.47|34761.56|34761.56|34765.86|34765.86|34732.16|34732.16|0
1651239240000|2022-04-29 13:34:00|34757.25|34757.25|34735.72|34735.72|34757.25|34757.25|34735.72|34735.72|0
1651239250000|2022-04-29 13:34:10|34731.41|34731.41|34727.11|34727.11|34731.41|34731.41|34718.49|34718.49|0
1651239260000|2022-04-29 13:34:20|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|0
1651239270000|2022-04-29 13:34:30|34740.02|34740.02|34731.41|34731.41|34740.02|34740.02|34731.41|34731.41|0
1651239280000|2022-04-29 13:34:40|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|34735.72|0
1651239290000|2022-04-29 13:34:50|34731.41|34731.41|34722.8|34722.8|34731.41|34731.41|34722.8|34722.8|0
1651239300000|2022-04-29 13:35:00|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|34715.69|0
1651239310000|2022-04-29 13:35:10|34724.3|34724.3|34705.3|34705.3|34724.3|34724.3|34705.3|34705.3|0
1651239320000|2022-04-29 13:35:20|34709.61|34709.61|34711.38|34711.38|34711.38|34711.38|34700.99|34700.99|0
1651239330000|2022-04-29 13:35:30|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|0
1651239340000|2022-04-29 13:35:40|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|34717.47|0
1651239360000|2022-04-29 13:36:00|34708.85|34708.85|34708.85|34708.85|34708.85|34708.85|34700.24|34700.24|0
1651239380000|2022-04-29 13:36:20|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|0
1651239390000|2022-04-29 13:36:30|34695.93|34695.93|34691.63|34691.63|34695.93|34695.93|34691.63|34691.63|0
1651239400000|2022-04-29 13:36:40|34689.85|34689.85|34694.16|34694.16|34694.16|34694.16|34685.54|34685.54|0
1651239410000|2022-04-29 13:36:50|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|34689.85|0
1651239420000|2022-04-29 13:37:00|34694.16|34694.16|34696.69|34696.69|34698.46|34698.46|34694.16|34694.16|0
1651239430000|2022-04-29 13:37:10|34700.99|34700.99|34696.69|34696.69|34705.3|34705.3|34696.69|34696.69|0
1651239440000|2022-04-29 13:37:20|34700.99|34700.99|34708.85|34708.85|34708.85|34708.85|34700.99|34700.99|0
1651239460000|2022-04-29 13:37:40|34704.55|34704.55|34708.85|34708.85|34708.85|34708.85|34704.55|34704.55|0
1651239470000|2022-04-29 13:37:50|34704.55|34704.55|34691.63|34691.63|34704.55|34704.55|34687.32|34687.32|0
1651239480000|2022-04-29 13:38:00|34693.41|34693.41|34691.63|34691.63|34693.41|34693.41|34691.63|34691.63|0
1651239490000|2022-04-29 13:38:10|34689.85|34689.85|34676.93|34676.93|34689.85|34689.85|34676.93|34676.93|0
1651239510000|2022-04-29 13:38:30|34672.62|34672.62|34668.32|34668.32|34672.62|34672.62|34668.32|34668.32|0
1651239520000|2022-04-29 13:38:40|34672.62|34672.62|34659.71|34659.71|34672.62|34672.62|34659.71|34659.71|0
1651239530000|2022-04-29 13:38:50|34672.62|34672.62|34668.32|34668.32|34672.62|34672.62|34668.32|34668.32|0
1651239540000|2022-04-29 13:39:00|34664.01|34664.01|34653.62|34653.62|34664.01|34664.01|34653.62|34653.62|0
1651239550000|2022-04-29 13:39:10|34632.09|34632.09|34640.7|34640.7|34640.7|34640.7|34632.09|34632.09|0
1651239560000|2022-04-29 13:39:20|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|0
1651239570000|2022-04-29 13:39:30|34649.32|34649.32|34649.32|34649.32|34649.32|34649.32|34649.32|34649.32|0
1651239580000|2022-04-29 13:39:40|34653.62|34653.62|34668.32|34668.32|34668.32|34668.32|34653.62|34653.62|0
1651239590000|2022-04-29 13:39:50|34670.1|34670.1|34674.4|34674.4|34674.4|34674.4|34670.1|34670.1|0
1651239600000|2022-04-29 13:40:00|34700.24|34700.24|34712.41|34712.41|34712.41|34712.41|34700.24|34700.24|0
1651239610000|2022-04-29 13:40:10|34703.8|34703.8|34699.49|34699.49|34703.8|34703.8|34699.49|34699.49|0
1651239630000|2022-04-29 13:40:30|34695.18|34695.18|34690.88|34690.88|34695.18|34695.18|34690.88|34690.88|0
1651239640000|2022-04-29 13:40:40|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|0
1651239660000|2022-04-29 13:41:00|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|0
1651239670000|2022-04-29 13:41:10|34687.32|34687.32|34674.4|34674.4|34687.32|34687.32|34674.4|34674.4|0
1651239680000|2022-04-29 13:41:20|34683.02|34683.02|34687.32|34687.32|34687.32|34687.32|34683.02|34683.02|0
1651239690000|2022-04-29 13:41:30|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|0
1651239700000|2022-04-29 13:41:40|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|0
1651239710000|2022-04-29 13:41:50|34673.65|34673.65|34677.96|34677.96|34677.96|34677.96|34673.65|34673.65|0
1651239720000|2022-04-29 13:42:00|34676.18|34676.18|34695.18|34695.18|34695.18|34695.18|34676.18|34676.18|0
1651239730000|2022-04-29 13:42:10|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|34682.26|0
1651239740000|2022-04-29 13:42:20|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|0
1651239760000|2022-04-29 13:42:40|34688.35|34688.35|34692.65|34692.65|34692.65|34692.65|34688.35|34688.35|0
1651239770000|2022-04-29 13:42:50|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651239780000|2022-04-29 13:43:00|34690.12|34690.12|34688.35|34688.35|34690.12|34690.12|34688.35|34688.35|0
1651239790000|2022-04-29 13:43:10|34675.43|34675.43|34679.73|34679.73|34679.73|34679.73|34675.43|34675.43|0
1651239800000|2022-04-29 13:43:20|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651239810000|2022-04-29 13:43:30|34694.43|34694.43|34690.12|34690.12|34694.43|34694.43|34690.12|34690.12|0
1651239820000|2022-04-29 13:43:40|34685.82|34685.82|34694.43|34694.43|34694.43|34694.43|34685.82|34685.82|0
1651239840000|2022-04-29 13:44:00|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1651239870000|2022-04-29 13:44:30|34685.82|34685.82|34685.82|34685.82|34685.82|34685.82|34685.82|34685.82|0
1651239880000|2022-04-29 13:44:40|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651239900000|2022-04-29 13:45:00|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1651239910000|2022-04-29 13:45:10|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|0
1651239920000|2022-04-29 13:45:20|34707.35|34707.35|34704.82|34704.82|34707.35|34707.35|34703.04|34703.04|0
1651239940000|2022-04-29 13:45:40|34713.43|34713.43|34722.05|34722.05|34722.05|34722.05|34713.43|34713.43|0
1651239950000|2022-04-29 13:45:50|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|0
1651239960000|2022-04-29 13:46:00|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|0
1651239990000|2022-04-29 13:46:30|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651240000000|2022-04-29 13:46:40|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651240010000|2022-04-29 13:46:50|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|0
1651240030000|2022-04-29 13:47:10|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651240040000|2022-04-29 13:47:20|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651240060000|2022-04-29 13:47:40|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|0
1651240070000|2022-04-29 13:47:50|34734.21|34734.21|34725.6|34725.6|34738.52|34738.52|34716.99|34716.99|0
1651240080000|2022-04-29 13:48:00|34716.99|34716.99|34721.29|34721.29|34721.29|34721.29|34716.99|34716.99|0
1651240090000|2022-04-29 13:48:10|34725.6|34725.6|34716.99|34716.99|34725.6|34725.6|34716.99|34716.99|0
1651240100000|2022-04-29 13:48:20|34721.29|34721.29|34725.6|34725.6|34725.6|34725.6|34721.29|34721.29|0
1651240130000|2022-04-29 13:48:50|34729.91|34729.91|34729.91|34729.91|34729.91|34729.91|34729.91|34729.91|0
1651240140000|2022-04-29 13:49:00|34728.13|34728.13|34719.52|34719.52|34728.13|34728.13|34719.52|34719.52|0
1651240150000|2022-04-29 13:49:10|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|0
1651240160000|2022-04-29 13:49:20|34728.13|34728.13|34744.6|34744.6|34746.38|34746.38|34728.13|34728.13|0
1651240180000|2022-04-29 13:49:40|34748.16|34748.16|34748.16|34748.16|34748.16|34748.16|34748.16|34748.16|0
1651240190000|2022-04-29 13:49:50|34746.38|34746.38|34735.99|34735.99|34746.38|34746.38|34735.99|34735.99|0
1651240200000|2022-04-29 13:50:00|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|34727.38|0
1651240210000|2022-04-29 13:50:10|34731.68|34731.68|34746.38|34746.38|34746.38|34746.38|34731.68|34731.68|0
1651240220000|2022-04-29 13:50:20|34750.69|34750.69|34746.38|34746.38|34750.69|34750.69|34742.07|34742.07|0
1651240230000|2022-04-29 13:50:30|34742.07|34742.07|34742.07|34742.07|34742.07|34742.07|34737.77|34737.77|0
1651240240000|2022-04-29 13:50:40|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|0
1651240250000|2022-04-29 13:50:50|34750.69|34750.69|34746.38|34746.38|34750.69|34750.69|34742.07|34742.07|0
1651240260000|2022-04-29 13:51:00|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|34754.99|0
1651240300000|2022-04-29 13:51:40|34746.38|34746.38|34736.74|34736.74|34746.38|34746.38|34736.74|34736.74|0
1651240310000|2022-04-29 13:51:50|34732.44|34732.44|34732.44|34732.44|34736.74|34736.74|34732.44|34732.44|0
1651240320000|2022-04-29 13:52:00|34736.74|34736.74|34741.05|34741.05|34741.05|34741.05|34736.74|34736.74|0
1651240340000|2022-04-29 13:52:20|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|0
1651240360000|2022-04-29 13:52:40|34749.66|34749.66|34751.44|34751.44|34753.22|34753.22|34749.66|34749.66|0
1651240370000|2022-04-29 13:52:50|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|34760.05|0
1651240380000|2022-04-29 13:53:00|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|0
1651240400000|2022-04-29 13:53:20|34766.14|34766.14|34755.75|34755.75|34766.14|34766.14|34755.75|34755.75|0
1651240410000|2022-04-29 13:53:30|34751.44|34751.44|34745.36|34745.36|34751.44|34751.44|34745.36|34745.36|0
1651240420000|2022-04-29 13:53:40|34741.05|34741.05|34745.36|34745.36|34745.36|34745.36|34741.05|34741.05|0
1651240450000|2022-04-29 13:54:10|34736.74|34736.74|34751.44|34751.44|34751.44|34751.44|34736.74|34736.74|0
1651240470000|2022-04-29 13:54:30|34747.13|34747.13|34742.83|34742.83|34747.13|34747.13|34742.83|34742.83|0
1651240480000|2022-04-29 13:54:40|34747.13|34747.13|34757.52|34757.52|34757.52|34757.52|34747.13|34747.13|0
1651240500000|2022-04-29 13:55:00|34761.83|34761.83|34748.91|34748.91|34761.83|34761.83|34748.91|34748.91|0
1651240510000|2022-04-29 13:55:10|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|0
1651240520000|2022-04-29 13:55:20|34748.91|34748.91|34757.52|34757.52|34757.52|34757.52|34748.91|34748.91|0
1651240530000|2022-04-29 13:55:30|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|34761.83|0
1651240550000|2022-04-29 13:55:50|34770.44|34770.44|34760.8|34760.8|34770.44|34770.44|34760.05|34760.05|0
1651240560000|2022-04-29 13:56:00|34763.33|34763.33|34763.33|34763.33|34763.33|34763.33|34746.86|34746.86|0
1651240570000|2022-04-29 13:56:10|34771.95|34771.95|34784.11|34784.11|34784.11|34784.11|34771.95|34771.95|0
1651240590000|2022-04-29 13:56:30|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|34788.42|0
1651240600000|2022-04-29 13:56:40|34792.73|34792.73|34792.73|34792.73|34792.73|34792.73|34792.73|34792.73|0
1651240610000|2022-04-29 13:56:50|34788.42|34788.42|34792.73|34792.73|34792.73|34792.73|34788.42|34788.42|0
1651240620000|2022-04-29 13:57:00|34794.5|34794.5|34790.2|34790.2|34794.5|34794.5|34785.89|34785.89|0
1651240640000|2022-04-29 13:57:20|34791.98|34791.98|34791.98|34791.98|34791.98|34791.98|34791.98|34791.98|0
1651240650000|2022-04-29 13:57:30|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|0
1651240660000|2022-04-29 13:57:40|34813.51|34813.51|34813.51|34813.51|34813.51|34813.51|34813.51|34813.51|0
1651240670000|2022-04-29 13:57:50|34804.89|34804.89|34809.2|34809.2|34809.2|34809.2|34804.89|34804.89|0
1651240680000|2022-04-29 13:58:00|34810.98|34810.98|34823.9|34823.9|34829.98|34829.98|34810.98|34810.98|0
1651240710000|2022-04-29 13:58:30|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|0
1651240720000|2022-04-29 13:58:40|34807.42|34807.42|34803.12|34803.12|34807.42|34807.42|34798.81|34798.81|0
1651240730000|2022-04-29 13:58:50|34807.42|34807.42|34807.42|34807.42|34807.42|34807.42|34807.42|34807.42|0
1651240750000|2022-04-29 13:59:10|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|34810.98|0
1651240760000|2022-04-29 13:59:20|34815.28|34815.28|34815.28|34815.28|34815.28|34815.28|34815.28|34815.28|0
1651240770000|2022-04-29 13:59:30|34819.59|34819.59|34823.9|34823.9|34823.9|34823.9|34819.59|34819.59|0
1651240800000|2022-04-29 14:00:00|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|0
1651240810000|2022-04-29 14:00:10|34841.12|34841.12|34845.43|34845.43|34845.43|34845.43|34841.12|34841.12|0
1651240830000|2022-04-29 14:00:30|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|34836.82|0
1651240840000|2022-04-29 14:00:40|34832.51|34832.51|34823.9|34823.9|34832.51|34832.51|34823.9|34823.9|0
1651240850000|2022-04-29 14:00:50|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|0
1651240860000|2022-04-29 14:01:00|34819.59|34819.59|34819.59|34819.59|34819.59|34819.59|34819.59|34819.59|0
1651240870000|2022-04-29 14:01:10|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|34828.2|0
1651240880000|2022-04-29 14:01:20|34824.65|34824.65|34816.04|34816.04|34824.65|34824.65|34816.04|34816.04|0
1651240890000|2022-04-29 14:01:30|34798.81|34798.81|34798.81|34798.81|34798.81|34798.81|34798.81|34798.81|0
1651240900000|2022-04-29 14:01:40|34797.03|34797.03|34792.73|34792.73|34797.03|34797.03|34792.73|34792.73|0
1651240910000|2022-04-29 14:01:50|34801.34|34801.34|34805.65|34805.65|34805.65|34805.65|34797.03|34797.03|0
1651240920000|2022-04-29 14:02:00|34809.95|34809.95|34816.04|34816.04|34816.04|34816.04|34809.95|34809.95|0
1651240940000|2022-04-29 14:02:20|34820.34|34820.34|34824.65|34824.65|34824.65|34824.65|34820.34|34820.34|0
1651240950000|2022-04-29 14:02:30|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|34826.43|0
1651240970000|2022-04-29 14:02:50|34830.73|34830.73|34835.04|34835.04|34835.04|34835.04|34830.73|34830.73|0
1651240980000|2022-04-29 14:03:00|34838.59|34838.59|34836.82|34836.82|34841.12|34841.12|34836.82|34836.82|0
1651240990000|2022-04-29 14:03:10|34832.51|34832.51|34833.26|34833.26|34836.82|34836.82|34832.51|34832.51|0
1651241000000|2022-04-29 14:03:20|34837.57|34837.57|34845.43|34845.43|34845.43|34845.43|34837.57|34837.57|0
1651241020000|2022-04-29 14:03:40|34849.74|34849.74|34854.04|34854.04|34854.04|34854.04|34849.74|34849.74|0
1651241030000|2022-04-29 14:03:50|34855.82|34855.82|34860.13|34860.13|34860.13|34860.13|34855.82|34855.82|0
1651241040000|2022-04-29 14:04:00|34855.82|34855.82|34842.9|34842.9|34855.82|34855.82|34842.9|34842.9|0
1651241060000|2022-04-29 14:04:20|34844.68|34844.68|34844.68|34844.68|34844.68|34844.68|34844.68|34844.68|0
1651241080000|2022-04-29 14:04:40|34842.9|34842.9|34847.21|34847.21|34847.21|34847.21|34842.9|34842.9|0
1651241090000|2022-04-29 14:04:50|34848.98|34848.98|34848.98|34848.98|34848.98|34848.98|34848.98|34848.98|0
1651241100000|2022-04-29 14:05:00|34861.9|34861.9|34855.07|34855.07|34861.9|34861.9|34853.29|34853.29|0
1651241110000|2022-04-29 14:05:10|34850.76|34850.76|34844.68|34844.68|34855.07|34855.07|34844.68|34844.68|0
1651241120000|2022-04-29 14:05:20|34842.9|34842.9|34847.21|34847.21|34847.21|34847.21|34842.9|34842.9|0
1651241140000|2022-04-29 14:05:40|34842.9|34842.9|34838.59|34838.59|34842.9|34842.9|34838.59|34838.59|0
1651241150000|2022-04-29 14:05:50|34842.9|34842.9|34844.68|34844.68|34844.68|34844.68|34842.9|34842.9|0
1651241160000|2022-04-29 14:06:00|34861.9|34861.9|34861.9|34861.9|34861.9|34861.9|34861.9|34861.9|0
1651241180000|2022-04-29 14:06:20|34857.6|34857.6|34857.6|34857.6|34861.9|34861.9|34857.6|34857.6|0
1651241190000|2022-04-29 14:06:30|34861.9|34861.9|34866.21|34866.21|34866.21|34866.21|34861.9|34861.9|0
1651241200000|2022-04-29 14:06:40|34867.99|34867.99|34867.99|34867.99|34867.99|34867.99|34867.99|34867.99|0
1651241220000|2022-04-29 14:07:00|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|0
1651241230000|2022-04-29 14:07:10|34880.91|34880.91|34880.91|34880.91|34885.21|34885.21|34880.91|34880.91|0
1651241240000|2022-04-29 14:07:20|34876.6|34876.6|34867.99|34867.99|34876.6|34876.6|34867.99|34867.99|0
1651241250000|2022-04-29 14:07:30|34872.29|34872.29|34876.6|34876.6|34876.6|34876.6|34872.29|34872.29|0
1651241270000|2022-04-29 14:07:50|34880.91|34880.91|34880.91|34880.91|34880.91|34880.91|34880.91|34880.91|0
1651241280000|2022-04-29 14:08:00|34876.6|34876.6|34886.99|34886.99|34886.99|34886.99|34863.68|34863.68|0
1651241310000|2022-04-29 14:08:30|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1651241320000|2022-04-29 14:08:40|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1651241340000|2022-04-29 14:09:00|34882.68|34882.68|34884.46|34884.46|34884.46|34884.46|34878.38|34878.38|0
1651241350000|2022-04-29 14:09:10|34882.68|34882.68|34882.68|34882.68|34891.3|34891.3|34882.68|34882.68|0
1651241360000|2022-04-29 14:09:20|34886.99|34886.99|34882.68|34882.68|34886.99|34886.99|34882.68|34882.68|0
1651241370000|2022-04-29 14:09:30|34878.38|34878.38|34886.99|34886.99|34886.99|34886.99|34878.38|34878.38|0
1651241380000|2022-04-29 14:09:40|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|0
1651241390000|2022-04-29 14:09:50|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|0
1651241400000|2022-04-29 14:10:00|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|34888.77|0
1651241410000|2022-04-29 14:10:10|34880.16|34880.16|34880.16|34880.16|34880.16|34880.16|34880.16|34880.16|0
1651241420000|2022-04-29 14:10:20|34878.38|34878.38|34861.15|34861.15|34878.38|34878.38|34861.15|34861.15|0
1651241430000|2022-04-29 14:10:30|34865.46|34865.46|34852.54|34852.54|34865.46|34865.46|34852.54|34852.54|0
1651241440000|2022-04-29 14:10:40|34856.85|34856.85|34867.24|34867.24|34867.24|34867.24|34856.85|34856.85|0
1651241450000|2022-04-29 14:10:50|34869.01|34869.01|34877.63|34877.63|34886.24|34886.24|34869.01|34869.01|0
1651241460000|2022-04-29 14:11:00|34873.32|34873.32|34864.71|34864.71|34877.63|34877.63|34864.71|34864.71|0
1651241470000|2022-04-29 14:11:10|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34864.71|34864.71|0
1651241480000|2022-04-29 14:11:20|34864.71|34864.71|34864.71|34864.71|34866.48|34866.48|34864.71|34864.71|0
1651241490000|2022-04-29 14:11:30|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|34873.32|0
1651241500000|2022-04-29 14:11:40|34877.63|34877.63|34877.63|34877.63|34877.63|34877.63|34877.63|34877.63|0
1651241510000|2022-04-29 14:11:50|34869.01|34869.01|34873.32|34873.32|34873.32|34873.32|34869.01|34869.01|0
1651241520000|2022-04-29 14:12:00|34869.01|34869.01|34860.4|34860.4|34869.01|34869.01|34860.4|34860.4|0
1651241530000|2022-04-29 14:12:10|34856.09|34856.09|34860.4|34860.4|34864.71|34864.71|34856.09|34856.09|0
1651241550000|2022-04-29 14:12:30|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|0
1651241560000|2022-04-29 14:12:40|34873.32|34873.32|34869.01|34869.01|34873.32|34873.32|34869.01|34869.01|0
1651241570000|2022-04-29 14:12:50|34873.32|34873.32|34856.09|34856.09|34875.1|34875.1|34851.79|34851.79|0
1651241590000|2022-04-29 14:13:10|34851.79|34851.79|34862.18|34862.18|34862.18|34862.18|34851.79|34851.79|0
1651241600000|2022-04-29 14:13:20|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|34875.1|0
1651241610000|2022-04-29 14:13:30|34870.79|34870.79|34870.79|34870.79|34870.79|34870.79|34866.48|34866.48|0
1651241620000|2022-04-29 14:13:40|34866.48|34866.48|34870.79|34870.79|34875.1|34875.1|34866.48|34866.48|0
1651241630000|2022-04-29 14:13:50|34879.4|34879.4|34870.79|34870.79|34879.4|34879.4|34870.79|34870.79|0
1651241640000|2022-04-29 14:14:00|34869.01|34869.01|34864.71|34864.71|34869.01|34869.01|34860.4|34860.4|0
1651241650000|2022-04-29 14:14:10|34860.4|34860.4|34841.4|34841.4|34860.4|34860.4|34841.4|34841.4|0
1651241660000|2022-04-29 14:14:20|34850.01|34850.01|34845.7|34845.7|34850.01|34850.01|34845.7|34845.7|0
1651241670000|2022-04-29 14:14:30|34841.4|34841.4|34845.7|34845.7|34850.01|34850.01|34841.4|34841.4|0
1651241700000|2022-04-29 14:15:00|34841.4|34841.4|34845.7|34845.7|34845.7|34845.7|34832.78|34832.78|0
1651241710000|2022-04-29 14:15:10|34837.09|34837.09|34845.7|34845.7|34845.7|34845.7|34837.09|34837.09|0
1651241720000|2022-04-29 14:15:20|34850.01|34850.01|34850.01|34850.01|34850.01|34850.01|34850.01|34850.01|0
1651241730000|2022-04-29 14:15:30|34846.46|34846.46|34846.46|34846.46|34846.46|34846.46|34846.46|34846.46|0
1651241750000|2022-04-29 14:15:50|34850.76|34850.76|34848.23|34848.23|34855.07|34855.07|34846.46|34846.46|0
1651241760000|2022-04-29 14:16:00|34839.62|34839.62|34839.62|34839.62|34839.62|34839.62|34839.62|34839.62|0
1651241770000|2022-04-29 14:16:10|34835.31|34835.31|34843.93|34843.93|34843.93|34843.93|34835.31|34835.31|0
1651241780000|2022-04-29 14:16:20|34848.23|34848.23|34831.76|34831.76|34852.54|34852.54|34831.76|34831.76|0
1651241790000|2022-04-29 14:16:30|34836.07|34836.07|34823.15|34823.15|34836.07|34836.07|34823.15|34823.15|0
1651241800000|2022-04-29 14:16:40|34826.7|34826.7|34826.7|34826.7|34826.7|34826.7|34826.7|34826.7|0
1651241810000|2022-04-29 14:16:50|34822.39|34822.39|34826.7|34826.7|34835.31|34835.31|34822.39|34822.39|0
1651241820000|2022-04-29 14:17:00|34822.39|34822.39|34826.7|34826.7|34826.7|34826.7|34818.09|34818.09|0
1651241830000|2022-04-29 14:17:10|34822.39|34822.39|34828.48|34828.48|34828.48|34828.48|34822.39|34822.39|0
1651241840000|2022-04-29 14:17:20|34824.17|34824.17|34824.17|34824.17|34828.48|34828.48|34824.17|34824.17|0
1651241860000|2022-04-29 14:17:40|34828.48|34828.48|34837.09|34837.09|34837.09|34837.09|34824.17|34824.17|0
1651241870000|2022-04-29 14:17:50|34832.78|34832.78|34828.48|34828.48|34832.78|34832.78|34828.48|34828.48|0
1651241880000|2022-04-29 14:18:00|34830.25|34830.25|34830.25|34830.25|34832.03|34832.03|34830.25|34830.25|0
1651241890000|2022-04-29 14:18:10|34838.87|34838.87|34843.17|34843.17|34843.17|34843.17|34838.87|34838.87|0
1651241910000|2022-04-29 14:18:30|34838.87|34838.87|34826.7|34826.7|34838.87|34838.87|34826.7|34826.7|0
1651241920000|2022-04-29 14:18:40|34828.48|34828.48|34828.48|34828.48|34828.48|34828.48|34828.48|34828.48|0
1651241930000|2022-04-29 14:18:50|34824.17|34824.17|34824.17|34824.17|34824.17|34824.17|34824.17|34824.17|0
1651241940000|2022-04-29 14:19:00|34815.56|34815.56|34809.47|34809.47|34815.56|34815.56|34809.47|34809.47|0
1651241960000|2022-04-29 14:19:20|34811.25|34811.25|34811.25|34811.25|34811.25|34811.25|34811.25|34811.25|0
1651241970000|2022-04-29 14:19:30|34824.17|34824.17|34824.17|34824.17|34824.17|34824.17|34819.86|34819.86|0
1651241980000|2022-04-29 14:19:40|34819.86|34819.86|34811.25|34811.25|34819.86|34819.86|34811.25|34811.25|0
1651241990000|2022-04-29 14:19:50|34815.56|34815.56|34815.56|34815.56|34815.56|34815.56|34815.56|34815.56|0
1651242000000|2022-04-29 14:20:00|34819.86|34819.86|34811.25|34811.25|34819.86|34819.86|34811.25|34811.25|0
1651242010000|2022-04-29 14:20:10|34806.94|34806.94|34811.25|34811.25|34811.25|34811.25|34806.94|34806.94|0
1651242020000|2022-04-29 14:20:20|34806.94|34806.94|34802.64|34802.64|34806.94|34806.94|34802.64|34802.64|0
1651242030000|2022-04-29 14:20:30|34806.94|34806.94|34802.64|34802.64|34806.94|34806.94|34802.64|34802.64|0
1651242040000|2022-04-29 14:20:40|34811.25|34811.25|34815.56|34815.56|34815.56|34815.56|34811.25|34811.25|0
1651242060000|2022-04-29 14:21:00|34813.78|34813.78|34805.17|34805.17|34813.78|34813.78|34805.17|34805.17|0
1651242070000|2022-04-29 14:21:10|34813.78|34813.78|34813.78|34813.78|34813.78|34813.78|34813.78|34813.78|0
1651242100000|2022-04-29 14:21:40|34809.47|34809.47|34800.86|34800.86|34809.47|34809.47|34800.86|34800.86|0
1651242110000|2022-04-29 14:21:50|34805.17|34805.17|34803.39|34803.39|34805.17|34805.17|34803.39|34803.39|0
1651242120000|2022-04-29 14:22:00|34797.31|34797.31|34789.45|34789.45|34797.31|34797.31|34789.45|34789.45|0
1651242130000|2022-04-29 14:22:10|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|34776.53|0
1651242150000|2022-04-29 14:22:30|34778.3|34778.3|34778.3|34778.3|34778.3|34778.3|34778.3|34778.3|0
1651242160000|2022-04-29 14:22:40|34774|34774|34774|34774|34774|34774|34774|34774|0
1651242170000|2022-04-29 14:22:50|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|34772.22|0
1651242180000|2022-04-29 14:23:00|34776.53|34776.53|34763.61|34763.61|34776.53|34776.53|34763.61|34763.61|0
1651242200000|2022-04-29 14:23:20|34750.69|34750.69|34742.07|34742.07|34750.69|34750.69|34742.07|34742.07|0
1651242220000|2022-04-29 14:23:40|34733.46|34733.46|34753.22|34753.22|34753.22|34753.22|34731.68|34731.68|0
1651242230000|2022-04-29 14:23:50|34756.77|34756.77|34761.08|34761.08|34761.08|34761.08|34756.77|34756.77|0
1651242240000|2022-04-29 14:24:00|34756.77|34756.77|34756.77|34756.77|34756.77|34756.77|34756.77|34756.77|0
1651242250000|2022-04-29 14:24:10|34765.38|34765.38|34782.61|34782.61|34786.92|34786.92|34765.38|34765.38|0
1651242260000|2022-04-29 14:24:20|34784.39|34784.39|34767.16|34767.16|34784.39|34784.39|34767.16|34767.16|0
1651242270000|2022-04-29 14:24:30|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|34771.47|0
1651242280000|2022-04-29 14:24:40|34767.16|34767.16|34765.38|34765.38|34767.16|34767.16|34758.55|34758.55|0
1651242290000|2022-04-29 14:24:50|34761.08|34761.08|34761.08|34761.08|34761.08|34761.08|34761.08|34761.08|0
1651242300000|2022-04-29 14:25:00|34756.77|34756.77|34748.16|34748.16|34756.77|34756.77|34748.16|34748.16|0
1651242310000|2022-04-29 14:25:10|34761.08|34761.08|34771.47|34771.47|34771.47|34771.47|34761.08|34761.08|0
1651242320000|2022-04-29 14:25:20|34769.69|34769.69|34784.39|34784.39|34784.39|34784.39|34761.08|34761.08|0
1651242330000|2022-04-29 14:25:30|34786.16|34786.16|34794.78|34794.78|34794.78|34794.78|34786.16|34786.16|0
1651242340000|2022-04-29 14:25:40|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34786.16|34786.16|0
1651242350000|2022-04-29 14:25:50|34786.16|34786.16|34786.16|34786.16|34786.16|34786.16|34777.55|34777.55|0
1651242360000|2022-04-29 14:26:00|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|34790.47|0
1651242370000|2022-04-29 14:26:10|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|34799.08|0
1651242380000|2022-04-29 14:26:20|34794.78|34794.78|34786.16|34786.16|34794.78|34794.78|34786.16|34786.16|0
1651242390000|2022-04-29 14:26:30|34781.86|34781.86|34786.16|34786.16|34786.16|34786.16|34781.86|34781.86|0
1651242400000|2022-04-29 14:26:40|34781.86|34781.86|34786.16|34786.16|34786.16|34786.16|34781.86|34781.86|0
1651242410000|2022-04-29 14:26:50|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|34780.08|0
1651242420000|2022-04-29 14:27:00|34778.3|34778.3|34761.08|34761.08|34778.3|34778.3|34761.08|34761.08|0
1651242430000|2022-04-29 14:27:10|34756.77|34756.77|34765.38|34765.38|34765.38|34765.38|34756.77|34756.77|0
1651242440000|2022-04-29 14:27:20|34769.69|34769.69|34769.69|34769.69|34774|34774|34769.69|34769.69|0
1651242450000|2022-04-29 14:27:30|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|34765.38|0
1651242500000|2022-04-29 14:28:20|34778.3|34778.3|34778.3|34778.3|34778.3|34778.3|34774|34774|0
1651242520000|2022-04-29 14:28:40|34782.61|34782.61|34774|34774|34782.61|34782.61|34774|34774|0
1651242530000|2022-04-29 14:28:50|34772.22|34772.22|34763.61|34763.61|34772.22|34772.22|34763.61|34763.61|0
1651242540000|2022-04-29 14:29:00|34757.52|34757.52|34761.83|34761.83|34761.83|34761.83|34757.52|34757.52|0
1651242550000|2022-04-29 14:29:10|34766.14|34766.14|34766.14|34766.14|34766.14|34766.14|34766.14|34766.14|0
1651242560000|2022-04-29 14:29:20|34761.83|34761.83|34736.74|34736.74|34761.83|34761.83|34736.74|34736.74|0
1651242570000|2022-04-29 14:29:30|34740.3|34740.3|34740.3|34740.3|34740.3|34740.3|34740.3|34740.3|0
1651242590000|2022-04-29 14:29:50|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|34753.22|0
1651242600000|2022-04-29 14:30:00|34751.44|34751.44|34741.05|34741.05|34751.44|34751.44|34741.05|34741.05|0
1651242610000|2022-04-29 14:30:10|34732.44|34732.44|34736.74|34736.74|34736.74|34736.74|34728.13|34728.13|0
1651242630000|2022-04-29 14:30:30|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|34741.05|0
1651242640000|2022-04-29 14:30:40|34736.74|34736.74|34723.82|34723.82|34736.74|34736.74|34723.82|34723.82|0
1651242650000|2022-04-29 14:30:50|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651242660000|2022-04-29 14:31:00|34723.82|34723.82|34728.13|34728.13|34728.13|34728.13|34723.82|34723.82|0
1651242670000|2022-04-29 14:31:10|34723.82|34723.82|34728.13|34728.13|34732.44|34732.44|34723.82|34723.82|0
1651242680000|2022-04-29 14:31:20|34729.91|34729.91|34725.6|34725.6|34729.91|34729.91|34725.6|34725.6|0
1651242700000|2022-04-29 14:31:40|34734.21|34734.21|34734.21|34734.21|34734.21|34734.21|34734.21|34734.21|0
1651242710000|2022-04-29 14:31:50|34725.6|34725.6|34723.82|34723.82|34725.6|34725.6|34723.82|34723.82|0
1651242740000|2022-04-29 14:32:20|34715.21|34715.21|34719.52|34719.52|34719.52|34719.52|34715.21|34715.21|0
1651242750000|2022-04-29 14:32:30|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651242760000|2022-04-29 14:32:40|34720.27|34720.27|34716.71|34716.71|34720.27|34720.27|34716.71|34716.71|0
1651242780000|2022-04-29 14:33:00|34718.49|34718.49|34718.49|34718.49|34718.49|34718.49|34718.49|34718.49|0
1651242800000|2022-04-29 14:33:20|34716.71|34716.71|34721.02|34721.02|34721.02|34721.02|34716.71|34716.71|0
1651242810000|2022-04-29 14:33:30|34722.8|34722.8|34709.88|34709.88|34722.8|34722.8|34709.88|34709.88|0
1651242840000|2022-04-29 14:34:00|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|0
1651242850000|2022-04-29 14:34:10|34716.71|34716.71|34712.41|34712.41|34716.71|34716.71|34712.41|34712.41|0
1651242870000|2022-04-29 14:34:30|34708.1|34708.1|34693.41|34693.41|34708.1|34708.1|34693.41|34693.41|0
1651242880000|2022-04-29 14:34:40|34697.71|34697.71|34697.71|34697.71|34697.71|34697.71|34693.41|34693.41|0
1651242890000|2022-04-29 14:34:50|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|0
1651242900000|2022-04-29 14:35:00|34687.32|34687.32|34678.71|34678.71|34687.32|34687.32|34678.71|34678.71|0
1651242910000|2022-04-29 14:35:10|34674.4|34674.4|34674.4|34674.4|34674.4|34674.4|34674.4|34674.4|0
1651242920000|2022-04-29 14:35:20|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|0
1651242930000|2022-04-29 14:35:30|34674.4|34674.4|34665.79|34665.79|34674.4|34674.4|34665.79|34665.79|0
1651242950000|2022-04-29 14:35:50|34664.01|34664.01|34670.1|34670.1|34670.1|34670.1|34664.01|34664.01|0
1651242960000|2022-04-29 14:36:00|34668.32|34668.32|34668.32|34668.32|34668.32|34668.32|34668.32|34668.32|0
1651242980000|2022-04-29 14:36:20|34671.87|34671.87|34680.49|34680.49|34680.49|34680.49|34671.87|34671.87|0
1651242990000|2022-04-29 14:36:30|34689.1|34689.1|34697.71|34697.71|34697.71|34697.71|34689.1|34689.1|0
1651243000000|2022-04-29 14:36:40|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|0
1651243040000|2022-04-29 14:37:20|34695.18|34695.18|34695.18|34695.18|34695.18|34695.18|34695.18|34695.18|0
1651243060000|2022-04-29 14:37:40|34699.49|34699.49|34695.18|34695.18|34699.49|34699.49|34695.18|34695.18|0
1651243080000|2022-04-29 14:38:00|34699.49|34699.49|34703.8|34703.8|34705.57|34705.57|34699.49|34699.49|0
1651243090000|2022-04-29 14:38:10|34708.1|34708.1|34709.88|34709.88|34709.88|34709.88|34708.1|34708.1|0
1651243100000|2022-04-29 14:38:20|34703.8|34703.8|34699.49|34699.49|34703.8|34703.8|34699.49|34699.49|0
1651243120000|2022-04-29 14:38:40|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|0
1651243150000|2022-04-29 14:39:10|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|0
1651243170000|2022-04-29 14:39:30|34716.71|34716.71|34727.11|34727.11|34727.11|34727.11|34716.71|34716.71|0
1651243180000|2022-04-29 14:39:40|34725.33|34725.33|34721.02|34721.02|34725.33|34725.33|34721.02|34721.02|0
1651243200000|2022-04-29 14:40:00|34733.94|34733.94|34735.72|34735.72|34735.72|34735.72|34733.94|34733.94|0
1651243210000|2022-04-29 14:40:10|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|0
1651243220000|2022-04-29 14:40:20|34741.8|34741.8|34741.8|34741.8|34741.8|34741.8|34741.8|34741.8|0
1651243230000|2022-04-29 14:40:30|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|34737.5|0
1651243240000|2022-04-29 14:40:40|34733.19|34733.19|34722.8|34722.8|34733.19|34733.19|34722.8|34722.8|0
1651243250000|2022-04-29 14:40:50|34735.72|34735.72|34731.41|34731.41|34735.72|34735.72|34731.41|34731.41|0
1651243260000|2022-04-29 14:41:00|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|0
1651243270000|2022-04-29 14:41:10|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|34721.02|0
1651243280000|2022-04-29 14:41:20|34716.71|34716.71|34716.71|34716.71|34716.71|34716.71|34716.71|34716.71|0
1651243290000|2022-04-29 14:41:30|34712.41|34712.41|34703.8|34703.8|34712.41|34712.41|34703.8|34703.8|0
1651243300000|2022-04-29 14:41:40|34702.02|34702.02|34706.32|34706.32|34706.32|34706.32|34702.02|34702.02|0
1651243330000|2022-04-29 14:42:10|34708.1|34708.1|34708.1|34708.1|34709.88|34709.88|34708.1|34708.1|0
1651243350000|2022-04-29 14:42:30|34709.88|34709.88|34718.49|34718.49|34718.49|34718.49|34709.88|34709.88|0
1651243360000|2022-04-29 14:42:40|34722.8|34722.8|34718.49|34718.49|34722.8|34722.8|34718.49|34718.49|0
1651243380000|2022-04-29 14:43:00|34728.88|34728.88|34728.88|34728.88|34730.66|34730.66|34728.88|34728.88|0
1651243390000|2022-04-29 14:43:10|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|0
1651243400000|2022-04-29 14:43:20|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651243420000|2022-04-29 14:43:40|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|34732.44|0
1651243440000|2022-04-29 14:44:00|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651243460000|2022-04-29 14:44:20|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|0
1651243470000|2022-04-29 14:44:30|34724.58|34724.58|34701.27|34701.27|34724.58|34724.58|34701.27|34701.27|0
1651243480000|2022-04-29 14:44:40|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651243490000|2022-04-29 14:44:50|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|0
1651243500000|2022-04-29 14:45:00|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651243510000|2022-04-29 14:45:10|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|0
1651243520000|2022-04-29 14:45:20|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651243530000|2022-04-29 14:45:30|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651243540000|2022-04-29 14:45:40|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|0
1651243550000|2022-04-29 14:45:50|34711.66|34711.66|34713.43|34713.43|34713.43|34713.43|34711.66|34711.66|0
1651243560000|2022-04-29 14:46:00|34709.13|34709.13|34717.74|34717.74|34717.74|34717.74|34709.13|34709.13|0
1651243570000|2022-04-29 14:46:10|34713.43|34713.43|34713.43|34713.43|34717.74|34717.74|34713.43|34713.43|0
1651243580000|2022-04-29 14:46:20|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|0
1651243590000|2022-04-29 14:46:30|34713.43|34713.43|34717.74|34717.74|34722.05|34722.05|34713.43|34713.43|0
1651243600000|2022-04-29 14:46:40|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|0
1651243620000|2022-04-29 14:47:00|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|0
1651243640000|2022-04-29 14:47:20|34713.43|34713.43|34704.82|34704.82|34713.43|34713.43|34704.82|34704.82|0
1651243660000|2022-04-29 14:47:40|34700.51|34700.51|34698.74|34698.74|34700.51|34700.51|34698.74|34698.74|0
1651243670000|2022-04-29 14:47:50|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651243680000|2022-04-29 14:48:00|34692.65|34692.65|34692.65|34692.65|34696.96|34696.96|34692.65|34692.65|0
1651243690000|2022-04-29 14:48:10|34696.96|34696.96|34701.27|34701.27|34701.27|34701.27|34696.96|34696.96|0
1651243700000|2022-04-29 14:48:20|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|0
1651243730000|2022-04-29 14:48:50|34705.57|34705.57|34701.27|34701.27|34705.57|34705.57|34696.96|34696.96|0
1651243740000|2022-04-29 14:49:00|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|0
1651243750000|2022-04-29 14:49:10|34705.57|34705.57|34707.35|34707.35|34707.35|34707.35|34701.27|34701.27|0
1651243770000|2022-04-29 14:49:30|34715.96|34715.96|34711.66|34711.66|34715.96|34715.96|34711.66|34711.66|0
1651243780000|2022-04-29 14:49:40|34715.96|34715.96|34711.66|34711.66|34715.96|34715.96|34711.66|34711.66|0
1651243800000|2022-04-29 14:50:00|34720.27|34720.27|34732.44|34732.44|34732.44|34732.44|34720.27|34720.27|0
1651243810000|2022-04-29 14:50:10|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651243820000|2022-04-29 14:50:20|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651243840000|2022-04-29 14:50:40|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|0
1651243850000|2022-04-29 14:50:50|34741.05|34741.05|34748.91|34748.91|34748.91|34748.91|34736.74|34736.74|0
1651243860000|2022-04-29 14:51:00|34747.13|34747.13|34738.52|34738.52|34747.13|34747.13|34729.91|34729.91|0
1651243870000|2022-04-29 14:51:10|34734.21|34734.21|34725.6|34725.6|34734.21|34734.21|34725.6|34725.6|0
1651243880000|2022-04-29 14:51:20|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|34728.13|0
1651243900000|2022-04-29 14:51:40|34726.35|34726.35|34722.05|34722.05|34726.35|34726.35|34722.05|34722.05|0
1651243940000|2022-04-29 14:52:20|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34719.52|34719.52|0
1651243960000|2022-04-29 14:52:40|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|0
1651243970000|2022-04-29 14:52:50|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|0
1651243980000|2022-04-29 14:53:00|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|0
1651244000000|2022-04-29 14:53:20|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|34722.8|0
1651244010000|2022-04-29 14:53:30|34721.02|34721.02|34716.71|34716.71|34721.02|34721.02|34708.1|34708.1|0
1651244050000|2022-04-29 14:54:10|34714.94|34714.94|34706.32|34706.32|34714.94|34714.94|34706.32|34706.32|0
1651244060000|2022-04-29 14:54:20|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|34710.63|0
1651244070000|2022-04-29 14:54:30|34712.41|34712.41|34702.02|34702.02|34712.41|34712.41|34702.02|34702.02|0
1651244080000|2022-04-29 14:54:40|34697.71|34697.71|34702.02|34702.02|34702.02|34702.02|34697.71|34697.71|0
1651244090000|2022-04-29 14:54:50|34697.71|34697.71|34699.49|34699.49|34699.49|34699.49|34693.41|34693.41|0
1651244100000|2022-04-29 14:55:00|34712.41|34712.41|34712.41|34712.41|34712.41|34712.41|34708.1|34708.1|0
1651244110000|2022-04-29 14:55:10|34714.19|34714.19|34713.43|34713.43|34714.19|34714.19|34705.57|34705.57|0
1651244120000|2022-04-29 14:55:20|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|34709.13|0
1651244130000|2022-04-29 14:55:30|34707.35|34707.35|34698.74|34698.74|34707.35|34707.35|34698.74|34698.74|0
1651244140000|2022-04-29 14:55:40|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|0
1651244170000|2022-04-29 14:56:10|34701.27|34701.27|34711.66|34711.66|34711.66|34711.66|34701.27|34701.27|0
1651244250000|2022-04-29 14:57:30|34728.88|34728.88|34728.88|34728.88|34733.19|34733.19|34728.88|34728.88|0
1651244260000|2022-04-29 14:57:40|34737.5|34737.5|34741.8|34741.8|34741.8|34741.8|34737.5|34737.5|0
1651244270000|2022-04-29 14:57:50|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|0
1651244280000|2022-04-29 14:58:00|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|0
1651244290000|2022-04-29 14:58:10|34728.88|34728.88|34724.58|34724.58|34728.88|34728.88|34724.58|34724.58|0
1651244310000|2022-04-29 14:58:30|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|0
1651244330000|2022-04-29 14:58:50|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|0
1651244340000|2022-04-29 14:59:00|34728.88|34728.88|34720.27|34720.27|34728.88|34728.88|34720.27|34720.27|0
1651244350000|2022-04-29 14:59:10|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|0
1651244360000|2022-04-29 14:59:20|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|0
1651244370000|2022-04-29 14:59:30|34715.96|34715.96|34720.27|34720.27|34720.27|34720.27|34715.96|34715.96|0
1651244390000|2022-04-29 14:59:50|34733.19|34733.19|34733.19|34733.19|34733.19|34733.19|34733.19|34733.19|0
1651244400000|2022-04-29 15:00:00|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|0
1651244420000|2022-04-29 15:00:20|34715.96|34715.96|34720.27|34720.27|34720.27|34720.27|34715.96|34715.96|0
1651244440000|2022-04-29 15:00:40|34722.05|34722.05|34726.35|34726.35|34726.35|34726.35|34722.05|34722.05|0
1651244450000|2022-04-29 15:00:50|34730.66|34730.66|34730.66|34730.66|34730.66|34730.66|34730.66|34730.66|0
1651244460000|2022-04-29 15:01:00|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|34728.88|0
1651244470000|2022-04-29 15:01:10|34724.58|34724.58|34720.27|34720.27|34726.35|34726.35|34717.74|34717.74|0
1651244480000|2022-04-29 15:01:20|34711.66|34711.66|34715.96|34715.96|34715.96|34715.96|34711.66|34711.66|0
1651244490000|2022-04-29 15:01:30|34711.66|34711.66|34707.35|34707.35|34711.66|34711.66|34707.35|34707.35|0
1651244500000|2022-04-29 15:01:40|34715.96|34715.96|34711.66|34711.66|34715.96|34715.96|34711.66|34711.66|0
1651244510000|2022-04-29 15:01:50|34709.88|34709.88|34693.41|34693.41|34709.88|34709.88|34693.41|34693.41|0
1651244520000|2022-04-29 15:02:00|34695.18|34695.18|34697.71|34697.71|34699.49|34699.49|34695.18|34695.18|0
1651244530000|2022-04-29 15:02:10|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|0
1651244560000|2022-04-29 15:02:40|34691.63|34691.63|34695.93|34695.93|34695.93|34695.93|34691.63|34691.63|0
1651244570000|2022-04-29 15:02:50|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|34691.63|0
1651244590000|2022-04-29 15:03:10|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|0
1651244610000|2022-04-29 15:03:30|34689.1|34689.1|34695.18|34695.18|34695.18|34695.18|34689.1|34689.1|0
1651244630000|2022-04-29 15:03:50|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|0
1651244640000|2022-04-29 15:04:00|34686.57|34686.57|34690.88|34690.88|34690.88|34690.88|34686.57|34686.57|0
1651244650000|2022-04-29 15:04:10|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651244660000|2022-04-29 15:04:20|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|34686.57|34686.57|0
1651244670000|2022-04-29 15:04:30|34684.04|34684.04|34679.73|34679.73|34684.04|34684.04|34679.73|34679.73|0
1651244680000|2022-04-29 15:04:40|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|0
1651244710000|2022-04-29 15:05:10|34679.73|34679.73|34685.82|34685.82|34685.82|34685.82|34679.73|34679.73|0
1651244720000|2022-04-29 15:05:20|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|34690.12|0
1651244730000|2022-04-29 15:05:30|34694.43|34694.43|34698.74|34698.74|34698.74|34698.74|34694.43|34694.43|0
1651244750000|2022-04-29 15:05:50|34694.43|34694.43|34703.04|34703.04|34703.04|34703.04|34694.43|34694.43|0
1651244760000|2022-04-29 15:06:00|34707.35|34707.35|34704.82|34704.82|34713.43|34713.43|34704.82|34704.82|0
1651244770000|2022-04-29 15:06:10|34700.51|34700.51|34700.51|34700.51|34700.51|34700.51|34700.51|34700.51|0
1651244780000|2022-04-29 15:06:20|34704.82|34704.82|34709.13|34709.13|34709.13|34709.13|34704.82|34704.82|0
1651244790000|2022-04-29 15:06:30|34707.35|34707.35|34709.13|34709.13|34709.13|34709.13|34707.35|34707.35|0
1651244820000|2022-04-29 15:07:00|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|0
1651244830000|2022-04-29 15:07:10|34726.35|34726.35|34722.05|34722.05|34726.35|34726.35|34722.05|34722.05|0
1651244840000|2022-04-29 15:07:20|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|0
1651244850000|2022-04-29 15:07:30|34728.13|34728.13|34726.35|34726.35|34728.13|34728.13|34726.35|34726.35|0
1651244860000|2022-04-29 15:07:40|34734.97|34734.97|34734.97|34734.97|34734.97|34734.97|34734.97|34734.97|0
1651244870000|2022-04-29 15:07:50|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|34736.74|0
1651244880000|2022-04-29 15:08:00|34732.44|34732.44|34741.05|34741.05|34741.05|34741.05|34732.44|34732.44|0
1651244890000|2022-04-29 15:08:10|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|34749.66|0
1651244900000|2022-04-29 15:08:20|34745.36|34745.36|34745.36|34745.36|34745.36|34745.36|34745.36|34745.36|0
1651244910000|2022-04-29 15:08:30|34743.58|34743.58|34722.05|34722.05|34745.36|34745.36|34722.05|34722.05|0
1651244920000|2022-04-29 15:08:40|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|34726.35|0
1651244930000|2022-04-29 15:08:50|34722.05|34722.05|34723.82|34723.82|34723.82|34723.82|34722.05|34722.05|0
1651244940000|2022-04-29 15:09:00|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|34715.21|0
1651244950000|2022-04-29 15:09:10|34710.9|34710.9|34710.9|34710.9|34710.9|34710.9|34710.9|34710.9|0
1651244960000|2022-04-29 15:09:20|34706.6|34706.6|34706.6|34706.6|34706.6|34706.6|34706.6|34706.6|0
1651244970000|2022-04-29 15:09:30|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|0
1651244980000|2022-04-29 15:09:40|34698.74|34698.74|34703.04|34703.04|34703.04|34703.04|34698.74|34698.74|0
1651245000000|2022-04-29 15:10:00|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651245020000|2022-04-29 15:10:20|34692.65|34692.65|34675.43|34675.43|34692.65|34692.65|34675.43|34675.43|0
1651245030000|2022-04-29 15:10:30|34673.65|34673.65|34677.96|34677.96|34677.96|34677.96|34673.65|34673.65|0
1651245040000|2022-04-29 15:10:40|34682.26|34682.26|34686.57|34686.57|34686.57|34686.57|34682.26|34682.26|0
1651245050000|2022-04-29 15:10:50|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|0
1651245070000|2022-04-29 15:11:10|34663.26|34663.26|34676.18|34676.18|34676.18|34676.18|34663.26|34663.26|0
1651245080000|2022-04-29 15:11:20|34671.87|34671.87|34667.57|34667.57|34671.87|34671.87|34667.57|34667.57|0
1651245090000|2022-04-29 15:11:30|34671.87|34671.87|34667.57|34667.57|34671.87|34671.87|34667.57|34667.57|0
1651245140000|2022-04-29 15:12:20|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1651245150000|2022-04-29 15:12:30|34667.57|34667.57|34671.87|34671.87|34671.87|34671.87|34667.57|34667.57|0
1651245160000|2022-04-29 15:12:40|34667.57|34667.57|34661.48|34661.48|34667.57|34667.57|34661.48|34661.48|0
1651245170000|2022-04-29 15:12:50|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|0
1651245180000|2022-04-29 15:13:00|34664.01|34664.01|34659.71|34659.71|34664.01|34664.01|34659.71|34659.71|0
1651245190000|2022-04-29 15:13:10|34655.4|34655.4|34655.4|34655.4|34655.4|34655.4|34646.79|34646.79|0
1651245200000|2022-04-29 15:13:20|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|0
1651245220000|2022-04-29 15:13:40|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|0
1651245230000|2022-04-29 15:13:50|34645.01|34645.01|34646.79|34646.79|34646.79|34646.79|34645.01|34645.01|0
1651245240000|2022-04-29 15:14:00|34645.01|34645.01|34642.48|34642.48|34651.09|34651.09|34642.48|34642.48|0
1651245260000|2022-04-29 15:14:20|34638.17|34638.17|34646.79|34646.79|34646.79|34646.79|34638.17|34638.17|0
1651245270000|2022-04-29 15:14:30|34648.56|34648.56|34652.87|34652.87|34652.87|34652.87|34648.56|34648.56|0
1651245280000|2022-04-29 15:14:40|34657.18|34657.18|34661.48|34661.48|34661.48|34661.48|34657.18|34657.18|0
1651245290000|2022-04-29 15:14:50|34665.79|34665.79|34663.26|34663.26|34667.57|34667.57|34663.26|34663.26|0
1651245300000|2022-04-29 15:15:00|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|0
1651245310000|2022-04-29 15:15:10|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|34665.79|0
1651245320000|2022-04-29 15:15:20|34667.57|34667.57|34676.18|34676.18|34684.79|34684.79|34667.57|34667.57|0
1651245350000|2022-04-29 15:15:50|34680.49|34680.49|34688.35|34688.35|34688.35|34688.35|34680.49|34680.49|0
1651245360000|2022-04-29 15:16:00|34692.65|34692.65|34690.88|34690.88|34692.65|34692.65|34690.88|34690.88|0
1651245370000|2022-04-29 15:16:10|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|0
1651245390000|2022-04-29 15:16:30|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|34690.88|0
1651245400000|2022-04-29 15:16:40|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|34699.49|0
1651245410000|2022-04-29 15:16:50|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|0
1651245420000|2022-04-29 15:17:00|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|0
1651245430000|2022-04-29 15:17:10|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|34701.27|0
1651245460000|2022-04-29 15:17:40|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|0
1651245470000|2022-04-29 15:17:50|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|0
1651245510000|2022-04-29 15:18:30|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|0
1651245520000|2022-04-29 15:18:40|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|0
1651245530000|2022-04-29 15:18:50|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|0
1651245540000|2022-04-29 15:19:00|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|0
1651245550000|2022-04-29 15:19:10|34720.27|34720.27|34726.35|34726.35|34726.35|34726.35|34720.27|34720.27|0
1651245560000|2022-04-29 15:19:20|34722.05|34722.05|34717.74|34717.74|34722.05|34722.05|34717.74|34717.74|0
1651245580000|2022-04-29 15:19:40|34715.96|34715.96|34709.88|34709.88|34715.96|34715.96|34709.88|34709.88|0
1651245590000|2022-04-29 15:19:50|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|34705.57|0
1651245630000|2022-04-29 15:20:30|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|34709.88|0
1651245640000|2022-04-29 15:20:40|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|0
1651245660000|2022-04-29 15:21:00|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|0
1651245680000|2022-04-29 15:21:20|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|0
1651245710000|2022-04-29 15:21:50|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|34722.05|0
1651245720000|2022-04-29 15:22:00|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|0
1651245730000|2022-04-29 15:22:10|34722.05|34722.05|34723.82|34723.82|34723.82|34723.82|34722.05|34722.05|0
1651245750000|2022-04-29 15:22:30|34722.05|34722.05|34717.74|34717.74|34722.05|34722.05|34717.74|34717.74|0
1651245790000|2022-04-29 15:23:10|34713.43|34713.43|34709.13|34709.13|34713.43|34713.43|34707.35|34707.35|0
1651245810000|2022-04-29 15:23:30|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|34713.43|0
1651245820000|2022-04-29 15:23:40|34722.05|34722.05|34715.21|34715.21|34722.05|34722.05|34713.43|34713.43|0
1651245840000|2022-04-29 15:24:00|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|0
1651245850000|2022-04-29 15:24:10|34721.29|34721.29|34721.29|34721.29|34721.29|34721.29|34721.29|34721.29|0
1651245860000|2022-04-29 15:24:20|34719.52|34719.52|34725.6|34725.6|34725.6|34725.6|34719.52|34719.52|0
1651245890000|2022-04-29 15:24:50|34721.29|34721.29|34725.6|34725.6|34725.6|34725.6|34721.29|34721.29|0
1651245900000|2022-04-29 15:25:00|34723.82|34723.82|34719.52|34719.52|34723.82|34723.82|34719.52|34719.52|0
1651245910000|2022-04-29 15:25:10|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651245960000|2022-04-29 15:26:00|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|0
1651245990000|2022-04-29 15:26:30|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|34717.74|0
1651246000000|2022-04-29 15:26:40|34719.52|34719.52|34719.52|34719.52|34719.52|34719.52|34715.21|34715.21|0
1651246010000|2022-04-29 15:26:50|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|34723.82|0
1651246030000|2022-04-29 15:27:10|34725.6|34725.6|34729.91|34729.91|34729.91|34729.91|34725.6|34725.6|0
1651246080000|2022-04-29 15:28:00|34728.13|34728.13|34742.83|34742.83|34742.83|34742.83|34728.13|34728.13|0
1651246090000|2022-04-29 15:28:10|34738.52|34738.52|34742.83|34742.83|34742.83|34742.83|34738.52|34738.52|0
1651246110000|2022-04-29 15:28:30|34747.13|34747.13|34742.83|34742.83|34747.13|34747.13|34742.83|34742.83|0
1651246120000|2022-04-29 15:28:40|34738.52|34738.52|34730.66|34730.66|34738.52|34738.52|34730.66|34730.66|0
1651246130000|2022-04-29 15:28:50|34732.44|34732.44|34745.36|34745.36|34745.36|34745.36|34732.44|34732.44|0
1651246140000|2022-04-29 15:29:00|34741.05|34741.05|34733.19|34733.19|34745.36|34745.36|34731.41|34731.41|0
1651246150000|2022-04-29 15:29:10|34728.88|34728.88|34718.49|34718.49|34728.88|34728.88|34718.49|34718.49|0
1651246160000|2022-04-29 15:29:20|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|34714.19|0
1651246170000|2022-04-29 15:29:30|34722.8|34722.8|34708.1|34708.1|34722.8|34722.8|34708.1|34708.1|0
1651246180000|2022-04-29 15:29:40|34712.41|34712.41|34718.49|34718.49|34718.49|34718.49|34712.41|34712.41|0
1651246190000|2022-04-29 15:29:50|34722.8|34722.8|34735.72|34735.72|34737.5|34737.5|34721.02|34721.02|0
1651562100000|2022-05-03 07:15:00|34382.11|34382.11|34379.58|34379.58|34382.11|34382.11|34377.8|34377.8|0
1651562110000|2022-05-03 07:15:10|34366.66|34366.66|34362.35|34362.35|34366.66|34366.66|34362.35|34362.35|0
1651562120000|2022-05-03 07:15:20|34370.97|34370.97|34353.74|34353.74|34370.97|34370.97|34353.74|34353.74|0
1651562130000|2022-05-03 07:15:30|34349.43|34349.43|34339.04|34339.04|34349.43|34349.43|34339.04|34339.04|0
1651562140000|2022-05-03 07:15:40|34351.96|34351.96|34335.49|34335.49|34351.96|34351.96|34335.49|34335.49|0
1651562150000|2022-05-03 07:15:50|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|34344.1|0
1651562160000|2022-05-03 07:16:00|34339.79|34339.79|34343.35|34343.35|34351.96|34351.96|34339.79|34339.79|0
1651562170000|2022-05-03 07:16:10|34339.04|34339.04|34330.43|34330.43|34339.04|34339.04|34330.43|34330.43|0
1651562180000|2022-05-03 07:16:20|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|0
1651562190000|2022-05-03 07:16:30|34326.12|34326.12|34321.82|34321.82|34326.12|34326.12|34321.82|34321.82|0
1651562200000|2022-05-03 07:16:40|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|34317.51|0
1651562220000|2022-05-03 07:17:00|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|34313.96|0
1651562230000|2022-05-03 07:17:10|34301.04|34301.04|34299.26|34299.26|34305.34|34305.34|34299.26|34299.26|0
1651562240000|2022-05-03 07:17:20|34297.48|34297.48|34293.18|34293.18|34297.48|34297.48|34293.18|34293.18|0
1651562250000|2022-05-03 07:17:30|34297.48|34297.48|34311.43|34311.43|34311.43|34311.43|34297.48|34297.48|0
1651562260000|2022-05-03 07:17:40|34313.2|34313.2|34302.81|34302.81|34313.2|34313.2|34302.81|34302.81|0
1651562270000|2022-05-03 07:17:50|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|0
1651562280000|2022-05-03 07:18:00|34289.89|34289.89|34286.34|34286.34|34289.89|34289.89|34286.34|34286.34|0
1651562290000|2022-05-03 07:18:10|34303.57|34303.57|34299.26|34299.26|34303.57|34303.57|34299.26|34299.26|0
1651562310000|2022-05-03 07:18:30|34294.95|34294.95|34290.65|34290.65|34294.95|34294.95|34290.65|34290.65|0
1651562330000|2022-05-03 07:18:50|34294.95|34294.95|34284.56|34284.56|34294.95|34294.95|34280.26|34280.26|0
1651562340000|2022-05-03 07:19:00|34288.87|34288.87|34284.56|34284.56|34288.87|34288.87|34271.64|34271.64|0
1651562350000|2022-05-03 07:19:10|34296.73|34296.73|34288.12|34288.12|34296.73|34296.73|34288.12|34288.12|0
1651562380000|2022-05-03 07:19:40|34301.04|34301.04|34296.73|34296.73|34301.04|34301.04|34296.73|34296.73|0
1651562390000|2022-05-03 07:19:50|34305.34|34305.34|34288.12|34288.12|34307.12|34307.12|34288.12|34288.12|0
1651562400000|2022-05-03 07:20:00|34286.34|34286.34|34290.65|34290.65|34290.65|34290.65|34286.34|34286.34|0
1651562410000|2022-05-03 07:20:10|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|34282.03|0
1651562420000|2022-05-03 07:20:20|34277.73|34277.73|34269.11|34269.11|34277.73|34277.73|34269.11|34269.11|0
1651562440000|2022-05-03 07:20:40|34285.59|34285.59|34270.89|34270.89|34285.59|34285.59|34270.89|34270.89|0
1651562460000|2022-05-03 07:21:00|34275.2|34275.2|34276.97|34276.97|34276.97|34276.97|34275.2|34275.2|0
1651562470000|2022-05-03 07:21:10|34289.89|34289.89|34294.2|34294.2|34294.2|34294.2|34285.59|34285.59|0
1651562480000|2022-05-03 07:21:20|34299.53|34299.53|34276.22|34276.22|34299.53|34299.53|34276.22|34276.22|0
1651562490000|2022-05-03 07:21:30|34271.92|34271.92|34267.61|34267.61|34271.92|34271.92|34267.61|34267.61|0
1651562500000|2022-05-03 07:21:40|34271.92|34271.92|34271.92|34271.92|34271.92|34271.92|34271.92|34271.92|0
1651562520000|2022-05-03 07:22:00|34280.53|34280.53|34289.14|34289.14|34300.28|34300.28|34278.75|34278.75|0
1651562540000|2022-05-03 07:22:20|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1651562550000|2022-05-03 07:22:30|34272.67|34272.67|34268.36|34268.36|34272.67|34272.67|34268.36|34268.36|0
1651562560000|2022-05-03 07:22:40|34264.06|34264.06|34259.75|34259.75|34264.06|34264.06|34259.75|34259.75|0
1651562570000|2022-05-03 07:22:50|34263.3|34263.3|34268.36|34268.36|34268.36|34268.36|34259.75|34259.75|0
1651562580000|2022-05-03 07:23:00|34272.67|34272.67|34268.36|34268.36|34272.67|34272.67|34268.36|34268.36|0
1651562590000|2022-05-03 07:23:10|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|0
1651562600000|2022-05-03 07:23:20|34278.75|34278.75|34291.67|34291.67|34291.67|34291.67|34278.75|34278.75|0
1651562610000|2022-05-03 07:23:30|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|34289.89|0
1651562630000|2022-05-03 07:23:50|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|34294.2|0
1651562640000|2022-05-03 07:24:00|34289.89|34289.89|34281.28|34281.28|34289.89|34289.89|34276.97|34276.97|0
1651562670000|2022-05-03 07:24:30|34260.5|34260.5|34249.36|34249.36|34260.5|34260.5|34245.8|34245.8|0
1651562680000|2022-05-03 07:24:40|34253.67|34253.67|34253.67|34253.67|34257.97|34257.97|34253.67|34253.67|0
1651562690000|2022-05-03 07:24:50|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|0
1651562710000|2022-05-03 07:25:10|34236.44|34236.44|34255.44|34255.44|34255.44|34255.44|34236.44|34236.44|0
1651562720000|2022-05-03 07:25:20|34264.06|34264.06|34255.44|34255.44|34264.06|34264.06|34255.44|34255.44|0
1651562730000|2022-05-03 07:25:30|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|0
1651562740000|2022-05-03 07:25:40|34246.83|34246.83|34238.22|34238.22|34246.83|34246.83|34238.22|34238.22|0
1651562750000|2022-05-03 07:25:50|34233.91|34233.91|34226.05|34226.05|34238.22|34238.22|34226.05|34226.05|0
1651562760000|2022-05-03 07:26:00|34221.74|34221.74|34219.21|34219.21|34223.52|34223.52|34206.29|34206.29|0
1651562770000|2022-05-03 07:26:10|34222.77|34222.77|34227.07|34227.07|34227.07|34227.07|34214.15|34214.15|0
1651562780000|2022-05-03 07:26:20|34235.69|34235.69|34227.07|34227.07|34235.69|34235.69|34227.07|34227.07|0
1651562790000|2022-05-03 07:26:30|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|34225.3|0
1651562800000|2022-05-03 07:26:40|34208.07|34208.07|34213.13|34213.13|34213.13|34213.13|34204.52|34204.52|0
1651562810000|2022-05-03 07:26:50|34216.68|34216.68|34220.99|34220.99|34220.99|34220.99|34216.68|34216.68|0
1651562820000|2022-05-03 07:27:00|34225.3|34225.3|34220.99|34220.99|34225.3|34225.3|34220.99|34220.99|0
1651562840000|2022-05-03 07:27:20|34233.91|34233.91|34233.91|34233.91|34233.91|34233.91|34233.91|34233.91|0
1651562880000|2022-05-03 07:28:00|34226.05|34226.05|34230.36|34230.36|34230.36|34230.36|34226.05|34226.05|0
1651562890000|2022-05-03 07:28:10|34243.28|34243.28|34234.66|34234.66|34243.28|34243.28|34234.66|34234.66|0
1651562900000|2022-05-03 07:28:20|34226.05|34226.05|34226.05|34226.05|34226.05|34226.05|34226.05|34226.05|0
1651562910000|2022-05-03 07:28:30|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|0
1651562920000|2022-05-03 07:28:40|34228.58|34228.58|34219.97|34219.97|34228.58|34228.58|34219.97|34219.97|0
1651562930000|2022-05-03 07:28:50|34232.89|34232.89|34245.05|34245.05|34245.05|34245.05|34232.89|34232.89|0
1651562940000|2022-05-03 07:29:00|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|0
1651562970000|2022-05-03 07:29:30|34238.97|34238.97|34234.66|34234.66|34238.97|34238.97|34234.66|34234.66|0
1651562980000|2022-05-03 07:29:40|34232.89|34232.89|34234.66|34234.66|34234.66|34234.66|34232.89|34232.89|0
1651562990000|2022-05-03 07:29:50|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|0
1651563000000|2022-05-03 07:30:00|34243.28|34243.28|34253.67|34253.67|34266.58|34266.58|34243.28|34243.28|0
1651563010000|2022-05-03 07:30:10|34251.89|34251.89|34241.5|34241.5|34251.89|34251.89|34241.5|34241.5|0
1651563020000|2022-05-03 07:30:20|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|0
1651563030000|2022-05-03 07:30:30|34242.25|34242.25|34233.64|34233.64|34246.56|34246.56|34233.64|34233.64|0
1651563040000|2022-05-03 07:30:40|34246.56|34246.56|34250.86|34250.86|34250.86|34250.86|34246.56|34246.56|0
1651563050000|2022-05-03 07:30:50|34239.72|34239.72|34235.41|34235.41|34244.03|34244.03|34235.41|34235.41|0
1651563060000|2022-05-03 07:31:00|34244.03|34244.03|34239.72|34239.72|34244.03|34244.03|34239.72|34239.72|0
1651563080000|2022-05-03 07:31:20|34248.33|34248.33|34244.03|34244.03|34248.33|34248.33|34244.03|34244.03|0
1651563090000|2022-05-03 07:31:30|34240.47|34240.47|34251.62|34251.62|34251.62|34251.62|34238.7|34238.7|0
1651563100000|2022-05-03 07:31:40|34256.95|34256.95|34242.25|34242.25|34256.95|34256.95|34242.25|34242.25|0
1651563110000|2022-05-03 07:31:50|34237.94|34237.94|34259.48|34259.48|34259.48|34259.48|34237.94|34237.94|0
1651563120000|2022-05-03 07:32:00|34268.09|34268.09|34263.78|34263.78|34272.4|34272.4|34263.78|34263.78|0
1651563130000|2022-05-03 07:32:10|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|34259.48|0
1651563140000|2022-05-03 07:32:20|34261.25|34261.25|34261.25|34261.25|34261.25|34261.25|34261.25|34261.25|0
1651563150000|2022-05-03 07:32:30|34274.17|34274.17|34278.48|34278.48|34282.79|34282.79|34269.87|34269.87|0
1651563170000|2022-05-03 07:32:50|34287.09|34287.09|34312.18|34312.18|34312.18|34312.18|34287.09|34287.09|0
1651563180000|2022-05-03 07:33:00|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|34316.49|0
1651563190000|2022-05-03 07:33:10|34307.87|34307.87|34299.26|34299.26|34307.87|34307.87|34299.26|34299.26|0
1651563200000|2022-05-03 07:33:20|34307.87|34307.87|34299.26|34299.26|34307.87|34307.87|34299.26|34299.26|0
1651563220000|2022-05-03 07:33:40|34307.87|34307.87|34303.57|34303.57|34307.87|34307.87|34303.57|34303.57|0
1651563230000|2022-05-03 07:33:50|34312.18|34312.18|34326.88|34326.88|34326.88|34326.88|34312.18|34312.18|0
1651563240000|2022-05-03 07:34:00|34322.57|34322.57|34322.57|34322.57|34326.88|34326.88|34322.57|34322.57|0
1651563250000|2022-05-03 07:34:10|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|0
1651563260000|2022-05-03 07:34:20|34335.49|34335.49|34326.88|34326.88|34335.49|34335.49|34322.57|34322.57|0
1651563270000|2022-05-03 07:34:30|34328.65|34328.65|34328.65|34328.65|34328.65|34328.65|34328.65|34328.65|0
1651563280000|2022-05-03 07:34:40|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|0
1651563300000|2022-05-03 07:35:00|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|0
1651563310000|2022-05-03 07:35:10|34335.49|34335.49|34326.88|34326.88|34335.49|34335.49|34326.88|34326.88|0
1651563320000|2022-05-03 07:35:20|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|34331.18|0
1651563330000|2022-05-03 07:35:30|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|34332.96|0
1651563360000|2022-05-03 07:36:00|34328.65|34328.65|34324.35|34324.35|34328.65|34328.65|34324.35|34324.35|0
1651563380000|2022-05-03 07:36:20|34337.27|34337.27|34330.43|34330.43|34337.27|34337.27|34328.65|34328.65|0
1651563390000|2022-05-03 07:36:30|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|34334.74|0
1651563410000|2022-05-03 07:36:50|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|0
1651563430000|2022-05-03 07:37:10|34340.82|34340.82|34340.82|34340.82|34340.82|34340.82|34340.82|34340.82|0
1651563450000|2022-05-03 07:37:30|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|34336.51|0
1651563470000|2022-05-03 07:37:50|34332.21|34332.21|34315.73|34315.73|34332.21|34332.21|34315.73|34315.73|0
1651563480000|2022-05-03 07:38:00|34311.43|34311.43|34307.12|34307.12|34315.73|34315.73|34307.12|34307.12|0
1651563490000|2022-05-03 07:38:10|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|34311.43|0
1651563500000|2022-05-03 07:38:20|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|34307.12|0
1651563510000|2022-05-03 07:38:30|34286.34|34286.34|34290.65|34290.65|34290.65|34290.65|34282.03|34282.03|0
1651563520000|2022-05-03 07:38:40|34299.26|34299.26|34294.95|34294.95|34299.26|34299.26|34294.95|34294.95|0
1651563540000|2022-05-03 07:39:00|34290.65|34290.65|34277.73|34277.73|34290.65|34290.65|34277.73|34277.73|0
1651563550000|2022-05-03 07:39:10|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|34275.95|0
1651563570000|2022-05-03 07:39:30|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|0
1651563580000|2022-05-03 07:39:40|34265.56|34265.56|34261.25|34261.25|34265.56|34265.56|34261.25|34261.25|0
1651563590000|2022-05-03 07:39:50|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1651563610000|2022-05-03 07:40:10|34256.95|34256.95|34256.95|34256.95|34256.95|34256.95|34252.64|34252.64|0
1651563640000|2022-05-03 07:40:40|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|34265.56|0
1651563650000|2022-05-03 07:40:50|34261.25|34261.25|34282.03|34282.03|34282.03|34282.03|34261.25|34261.25|0
1651563660000|2022-05-03 07:41:00|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|0
1651563710000|2022-05-03 07:41:50|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|34273.42|0
1651563720000|2022-05-03 07:42:00|34269.87|34269.87|34265.56|34265.56|34269.87|34269.87|34265.56|34265.56|0
1651563730000|2022-05-03 07:42:10|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|34269.87|0
1651563740000|2022-05-03 07:42:20|34261.25|34261.25|34256.95|34256.95|34261.25|34261.25|34256.95|34256.95|0
1651563750000|2022-05-03 07:42:30|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|0
1651563770000|2022-05-03 07:42:50|34256.95|34256.95|34252.64|34252.64|34261.25|34261.25|34252.64|34252.64|0
1651563780000|2022-05-03 07:43:00|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|0
1651563850000|2022-05-03 07:44:10|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|0
1651563860000|2022-05-03 07:44:20|34244.03|34244.03|34239.72|34239.72|34244.03|34244.03|34239.72|34239.72|0
1651563870000|2022-05-03 07:44:30|34231.11|34231.11|34218.19|34218.19|34231.11|34231.11|34216.41|34216.41|0
1651563880000|2022-05-03 07:44:40|34222.49|34222.49|34226.8|34226.8|34226.8|34226.8|34222.49|34222.49|0
1651563900000|2022-05-03 07:45:00|34231.11|34231.11|34228.58|34228.58|34231.11|34231.11|34222.49|34222.49|0
1651563910000|2022-05-03 07:45:10|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|34215.66|0
1651563930000|2022-05-03 07:45:30|34228.58|34228.58|34234.66|34234.66|34234.66|34234.66|34228.58|34228.58|0
1651563950000|2022-05-03 07:45:50|34230.36|34230.36|34226.05|34226.05|34243.28|34243.28|34226.05|34226.05|0
1651563960000|2022-05-03 07:46:00|34221.74|34221.74|34234.66|34234.66|34234.66|34234.66|34221.74|34221.74|0
1651563970000|2022-05-03 07:46:10|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|0
1651563980000|2022-05-03 07:46:20|34221.74|34221.74|34221.74|34221.74|34221.74|34221.74|34219.97|34219.97|0
1651563990000|2022-05-03 07:46:30|34217.44|34217.44|34226.05|34226.05|34230.36|34230.36|34217.44|34217.44|0
1651564000000|2022-05-03 07:46:40|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|0
1651564020000|2022-05-03 07:47:00|34227.83|34227.83|34227.83|34227.83|34227.83|34227.83|34227.83|34227.83|0
1651564050000|2022-05-03 07:47:30|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651564060000|2022-05-03 07:47:40|34232.13|34232.13|34244.3|34244.3|34244.3|34244.3|34232.13|34232.13|0
1651564080000|2022-05-03 07:48:00|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|0
1651564100000|2022-05-03 07:48:20|34248.61|34248.61|34252.91|34252.91|34252.91|34252.91|34248.61|34248.61|0
1651564140000|2022-05-03 07:49:00|34248.61|34248.61|34245.05|34245.05|34248.61|34248.61|34245.05|34245.05|0
1651564150000|2022-05-03 07:49:10|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|0
1651564160000|2022-05-03 07:49:20|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651564180000|2022-05-03 07:49:40|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|34232.13|0
1651564190000|2022-05-03 07:49:50|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651564210000|2022-05-03 07:50:10|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|34240.75|0
1651564230000|2022-05-03 07:50:30|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651564240000|2022-05-03 07:50:40|34240.75|34240.75|34245.05|34245.05|34245.05|34245.05|34240.75|34240.75|0
1651564260000|2022-05-03 07:51:00|34249.36|34249.36|34253.67|34253.67|34253.67|34253.67|34249.36|34249.36|0
1651564270000|2022-05-03 07:51:10|34257.22|34257.22|34265.83|34265.83|34265.83|34265.83|34257.22|34257.22|0
1651564280000|2022-05-03 07:51:20|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|34274.45|0
1651564340000|2022-05-03 07:52:20|34280.53|34280.53|34280.53|34280.53|34284.84|34284.84|34280.53|34280.53|0
1651564350000|2022-05-03 07:52:30|34282.31|34282.31|34274.45|34274.45|34282.31|34282.31|34274.45|34274.45|0
1651564360000|2022-05-03 07:52:40|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1651564370000|2022-05-03 07:52:50|34289.14|34289.14|34287.37|34287.37|34289.14|34289.14|34278.75|34278.75|0
1651564390000|2022-05-03 07:53:10|34283.06|34283.06|34281.28|34281.28|34283.06|34283.06|34281.28|34281.28|0
1651564460000|2022-05-03 07:54:20|34285.59|34285.59|34278.75|34278.75|34293.45|34293.45|34278.75|34278.75|0
1651564470000|2022-05-03 07:54:30|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|34283.06|0
1651564490000|2022-05-03 07:54:50|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|34287.37|0
1651564500000|2022-05-03 07:55:00|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|34285.59|0
1651564510000|2022-05-03 07:55:10|34289.89|34289.89|34285.59|34285.59|34294.2|34294.2|34285.59|34285.59|0
1651564530000|2022-05-03 07:55:30|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|34281.28|0
1651564540000|2022-05-03 07:55:40|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|34276.97|0
1651564570000|2022-05-03 07:56:10|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|34268.36|0
1651564580000|2022-05-03 07:56:20|34272.67|34272.67|34281.28|34281.28|34281.28|34281.28|34272.67|34272.67|0
1651564610000|2022-05-03 07:56:50|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|34277.73|0
1651564620000|2022-05-03 07:57:00|34282.03|34282.03|34285.59|34285.59|34289.89|34289.89|34282.03|34282.03|0
1651564630000|2022-05-03 07:57:10|34292.05|34292.05|34272.67|34272.67|34296.35|34296.35|34272.67|34272.67|0
1651564650000|2022-05-03 07:57:30|34270.89|34270.89|34269.11|34269.11|34270.89|34270.89|34269.11|34269.11|0
1651564680000|2022-05-03 07:58:00|34264.81|34264.81|34260.5|34260.5|34264.81|34264.81|34260.5|34260.5|0
1651564730000|2022-05-03 07:58:50|34262.28|34262.28|34277.73|34277.73|34277.73|34277.73|34260.5|34260.5|0
1651564780000|2022-05-03 07:59:40|34283.06|34283.06|34281.28|34281.28|34283.06|34283.06|34281.28|34281.28|0
1651564790000|2022-05-03 07:59:50|34285.59|34285.59|34280.53|34280.53|34289.14|34289.14|34280.53|34280.53|0
1651564800000|2022-05-03 08:00:00|34276.22|34276.22|34271.92|34271.92|34289.14|34289.14|34271.92|34271.92|0
1651564810000|2022-05-03 08:00:10|34276.22|34276.22|34280.53|34280.53|34280.53|34280.53|34263.3|34263.3|0
1651564820000|2022-05-03 08:00:20|34284.84|34284.84|34289.14|34289.14|34293.45|34293.45|34284.84|34284.84|0
1651564830000|2022-05-03 08:00:30|34284.84|34284.84|34280.53|34280.53|34284.84|34284.84|34280.53|34280.53|0
1651564850000|2022-05-03 08:00:50|34293.45|34293.45|34280.53|34280.53|34293.45|34293.45|34280.53|34280.53|0
1651564880000|2022-05-03 08:01:20|34270.14|34270.14|34264.81|34264.81|34278.75|34278.75|34264.81|34264.81|0
1651564890000|2022-05-03 08:01:30|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|34266.58|0
1651564900000|2022-05-03 08:01:40|34270.89|34270.89|34262.28|34262.28|34270.89|34270.89|34262.28|34262.28|0
1651564910000|2022-05-03 08:01:50|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|34264.06|0
1651564960000|2022-05-03 08:02:40|34276.97|34276.97|34278.75|34278.75|34278.75|34278.75|34276.97|34276.97|0
1651564980000|2022-05-03 08:03:00|34282.31|34282.31|34286.61|34286.61|34286.61|34286.61|34282.31|34282.31|0
1651564990000|2022-05-03 08:03:10|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|34282.31|0
1651565020000|2022-05-03 08:03:40|34278|34278|34265.83|34265.83|34278|34278|34265.83|34265.83|0
1651565030000|2022-05-03 08:03:50|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|34257.22|0
1651565040000|2022-05-03 08:04:00|34261.53|34261.53|34248.61|34248.61|34261.53|34261.53|34248.61|34248.61|0
1651565060000|2022-05-03 08:04:20|34252.91|34252.91|34235.69|34235.69|34252.91|34252.91|34235.69|34235.69|0
1651565070000|2022-05-03 08:04:30|34239.99|34239.99|34248.61|34248.61|34261.53|34261.53|34239.99|34239.99|0
1651565080000|2022-05-03 08:04:40|34244.3|34244.3|34235.69|34235.69|34244.3|34244.3|34235.69|34235.69|0
1651565090000|2022-05-03 08:04:50|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|34227.07|0
1651565100000|2022-05-03 08:05:00|34231.38|34231.38|34227.07|34227.07|34231.38|34231.38|34227.07|34227.07|0
1651565110000|2022-05-03 08:05:10|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|34239.99|0
1651565120000|2022-05-03 08:05:20|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|0
1651565130000|2022-05-03 08:05:30|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|0
1651565150000|2022-05-03 08:05:50|34244.3|34244.3|34239.99|34239.99|34244.3|34244.3|34239.99|34239.99|0
1651565160000|2022-05-03 08:06:00|34252.91|34252.91|34259|34259|34259|34259|34248.61|34248.61|0
1651565170000|2022-05-03 08:06:10|34263.3|34263.3|34259|34259|34263.3|34263.3|34254.69|34254.69|0
1651565180000|2022-05-03 08:06:20|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|34254.69|0
1651565200000|2022-05-03 08:06:40|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|0
1651565220000|2022-05-03 08:07:00|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|0
1651565260000|2022-05-03 08:07:40|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|0
1651565310000|2022-05-03 08:08:30|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34235.69|34235.69|0
1651565340000|2022-05-03 08:09:00|34242.52|34242.52|34232.13|34232.13|34242.52|34242.52|34227.83|34227.83|0
1651565350000|2022-05-03 08:09:10|34240.75|34240.75|34234.66|34234.66|34240.75|34240.75|34234.66|34234.66|0
1651565360000|2022-05-03 08:09:20|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|34230.36|0
1651565380000|2022-05-03 08:09:40|34228.58|34228.58|34241.5|34241.5|34241.5|34241.5|34228.58|34228.58|0
1651565420000|2022-05-03 08:10:20|34250.11|34250.11|34241.5|34241.5|34250.11|34250.11|34241.5|34241.5|0
1651565430000|2022-05-03 08:10:30|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|0
1651565450000|2022-05-03 08:10:50|34232.89|34232.89|34241.5|34241.5|34241.5|34241.5|34232.89|34232.89|0
1651565470000|2022-05-03 08:11:10|34245.05|34245.05|34243.28|34243.28|34245.05|34245.05|34243.28|34243.28|0
1651565480000|2022-05-03 08:11:20|34247.58|34247.58|34243.28|34243.28|34247.58|34247.58|34243.28|34243.28|0
1651565490000|2022-05-03 08:11:30|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|34238.97|0
1651565500000|2022-05-03 08:11:40|34240.75|34240.75|34246.83|34246.83|34249.36|34249.36|34240.75|34240.75|0
1651565520000|2022-05-03 08:12:00|34245.05|34245.05|34249.36|34249.36|34249.36|34249.36|34245.05|34245.05|0
1651565540000|2022-05-03 08:12:20|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|34252.91|0
1651565590000|2022-05-03 08:13:10|34255.07|34255.07|34252.91|34252.91|34255.07|34255.07|34248.61|34248.61|0
1651565600000|2022-05-03 08:13:20|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|34248.61|0
1651565610000|2022-05-03 08:13:30|34246.83|34246.83|34246.83|34246.83|34246.83|34246.83|34246.83|34246.83|0
1651565660000|2022-05-03 08:14:20|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|0
1651565730000|2022-05-03 08:15:30|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|34244.3|0
1651565820000|2022-05-03 08:17:00|34235.69|34235.69|34239.99|34239.99|34239.99|34239.99|34235.69|34235.69|0
1651565830000|2022-05-03 08:17:10|34238.22|34238.22|34232.13|34232.13|34238.22|34238.22|34232.13|34232.13|0
1651565840000|2022-05-03 08:17:20|34236.44|34236.44|34232.13|34232.13|34236.44|34236.44|34232.13|34232.13|0
1651565860000|2022-05-03 08:17:40|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651565880000|2022-05-03 08:18:00|34230.36|34230.36|34228.58|34228.58|34230.36|34230.36|34228.58|34228.58|0
1651565910000|2022-05-03 08:18:30|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|34224.27|0
1651565920000|2022-05-03 08:18:40|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|34228.58|0
1651565940000|2022-05-03 08:19:00|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|34236.44|0
1651565950000|2022-05-03 08:19:10|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|34234.66|0
1651565980000|2022-05-03 08:19:40|34230.36|34230.36|34234.66|34234.66|34234.66|34234.66|34230.36|34230.36|0
1651565990000|2022-05-03 08:19:50|34238.97|34238.97|34234.66|34234.66|34238.97|34238.97|34234.66|34234.66|0
1651566000000|2022-05-03 08:20:00|34243.28|34243.28|34238.97|34238.97|34243.28|34243.28|34238.97|34238.97|0
1651566010000|2022-05-03 08:20:10|34242.52|34242.52|34246.83|34246.83|34251.14|34251.14|34242.52|34242.52|0
1651566020000|2022-05-03 08:20:20|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|34242.52|0
1651566030000|2022-05-03 08:20:30|34238.22|34238.22|34242.52|34242.52|34242.52|34242.52|34233.91|34233.91|0
1651566050000|2022-05-03 08:20:50|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|34251.14|0
1651566130000|2022-05-03 08:22:10|34246.83|34246.83|34246.83|34246.83|34251.14|34251.14|34246.83|34246.83|0
1651566150000|2022-05-03 08:22:30|34251.14|34251.14|34255.44|34255.44|34255.44|34255.44|34251.14|34251.14|0
1651566180000|2022-05-03 08:23:00|34257.22|34257.22|34256.84|34256.84|34259|34259|34256.84|34256.84|0
1651566190000|2022-05-03 08:23:10|34250.38|34250.38|34248.61|34248.61|34250.38|34250.38|34248.61|34248.61|0
1651566240000|2022-05-03 08:24:00|34252.91|34252.91|34251.14|34251.14|34252.91|34252.91|34251.14|34251.14|0
1651566260000|2022-05-03 08:24:20|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|34249.36|0
1651566280000|2022-05-03 08:24:40|34251.14|34251.14|34249.36|34249.36|34251.14|34251.14|34249.36|34249.36|0
1651566340000|2022-05-03 08:25:40|34245.05|34245.05|34243.28|34243.28|34245.05|34245.05|34243.28|34243.28|0
1651566350000|2022-05-03 08:25:50|34238.97|34238.97|34241.5|34241.5|34243.28|34243.28|34238.97|34238.97|0
1651566360000|2022-05-03 08:26:00|34243.28|34243.28|34247.58|34247.58|34247.58|34247.58|34243.28|34243.28|0
1651566400000|2022-05-03 08:26:40|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|0
1651566410000|2022-05-03 08:26:50|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|0
1651566440000|2022-05-03 08:27:20|34243.28|34243.28|34247.58|34247.58|34247.58|34247.58|34243.28|34243.28|0
1651566540000|2022-05-03 08:29:00|34245.8|34245.8|34247.58|34247.58|34247.58|34247.58|34245.8|34245.8|0
1651566550000|2022-05-03 08:29:10|34245.8|34245.8|34250.11|34250.11|34250.11|34250.11|34245.8|34245.8|0
1651566560000|2022-05-03 08:29:20|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|34245.8|0
1651566570000|2022-05-03 08:29:30|34241.5|34241.5|34237.19|34237.19|34241.5|34241.5|34237.19|34237.19|0
1651566590000|2022-05-03 08:29:50|34241.5|34241.5|34250.11|34250.11|34250.11|34250.11|34241.5|34241.5|0
1651566620000|2022-05-03 08:30:20|34254.42|34254.42|34245.8|34245.8|34254.42|34254.42|34245.8|34245.8|0
1651566630000|2022-05-03 08:30:30|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|0
1651566640000|2022-05-03 08:30:40|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|34237.19|0
1651566660000|2022-05-03 08:31:00|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|34241.5|0
1651566700000|2022-05-03 08:31:40|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|34245.05|0
1651566710000|2022-05-03 08:31:50|34249.36|34249.36|34255.44|34255.44|34255.44|34255.44|34249.36|34249.36|0
1651566760000|2022-05-03 08:32:40|34251.14|34251.14|34249.36|34249.36|34251.14|34251.14|34249.36|34249.36|0
1651566780000|2022-05-03 08:33:00|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|0
1651566790000|2022-05-03 08:33:10|34243.28|34243.28|34247.58|34247.58|34247.58|34247.58|34243.28|34243.28|0
1651566830000|2022-05-03 08:33:50|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|0
1651566920000|2022-05-03 08:35:20|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|34247.58|0
1651566930000|2022-05-03 08:35:30|34243.28|34243.28|34247.58|34247.58|34247.58|34247.58|34243.28|34243.28|0
1651566960000|2022-05-03 08:36:00|34243.28|34243.28|34247.58|34247.58|34247.58|34247.58|34243.28|34243.28|0
1651566990000|2022-05-03 08:36:30|34251.89|34251.89|34247.58|34247.58|34251.89|34251.89|34247.58|34247.58|0
1651567000000|2022-05-03 08:36:40|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|34243.28|0
1651567010000|2022-05-03 08:36:50|34241.5|34241.5|34239.72|34239.72|34241.5|34241.5|34239.72|34239.72|0
1651567020000|2022-05-03 08:37:00|34244.03|34244.03|34248.33|34248.33|34248.33|34248.33|34244.03|34244.03|0
1651567050000|2022-05-03 08:37:30|34256.95|34256.95|34252.64|34252.64|34256.95|34256.95|34252.64|34252.64|0
1651567060000|2022-05-03 08:37:40|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|0
1651567140000|2022-05-03 08:39:00|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|34252.64|0
1651567150000|2022-05-03 08:39:10|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|0
1651567160000|2022-05-03 08:39:20|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|0
1651567170000|2022-05-03 08:39:30|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|34248.33|0
1651567200000|2022-05-03 08:40:00|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|34244.03|0
1651567240000|2022-05-03 08:40:40|34245.8|34245.8|34275.95|34275.95|34275.95|34275.95|34245.8|34245.8|0
1651567250000|2022-05-03 08:40:50|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|34280.26|0
1651567310000|2022-05-03 08:41:50|34301.79|34301.79|34297.48|34297.48|34301.79|34301.79|34297.48|34297.48|0
1651567320000|2022-05-03 08:42:00|34307.12|34307.12|34303.57|34303.57|34307.12|34307.12|34303.57|34303.57|0
1651567330000|2022-05-03 08:42:10|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|34299.26|0
1651567340000|2022-05-03 08:42:20|34307.87|34307.87|34303.57|34303.57|34307.87|34307.87|34303.57|34303.57|0
1651567360000|2022-05-03 08:42:40|34307.12|34307.12|34320.04|34320.04|34320.04|34320.04|34307.12|34307.12|0
1651567370000|2022-05-03 08:42:50|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|34321.82|0
1651567390000|2022-05-03 08:43:10|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|34320.04|0
1651567400000|2022-05-03 08:43:20|34315.73|34315.73|34311.43|34311.43|34315.73|34315.73|34302.81|34302.81|0
1651567410000|2022-05-03 08:43:30|34315.73|34315.73|34324.35|34324.35|34324.35|34324.35|34315.73|34315.73|0
1651567420000|2022-05-03 08:43:40|34322.57|34322.57|34322.57|34322.57|34322.57|34322.57|34320.79|34320.79|0
1651567440000|2022-05-03 08:44:00|34326.88|34326.88|34326.88|34326.88|34326.88|34326.88|34325.1|34325.1|0
1651567450000|2022-05-03 08:44:10|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|0
1651567460000|2022-05-03 08:44:20|34329.4|34329.4|34329.4|34329.4|34333.71|34333.71|34329.4|34329.4|0
1651567470000|2022-05-03 08:44:30|34338.02|34338.02|34338.02|34338.02|34338.02|34338.02|34333.71|34333.71|0
1651567480000|2022-05-03 08:44:40|34333.71|34333.71|34329.4|34329.4|34333.71|34333.71|34329.4|34329.4|0
1651567530000|2022-05-03 08:45:30|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|0
1651567540000|2022-05-03 08:45:40|34329.4|34329.4|34329.4|34329.4|34329.4|34329.4|34329.4|34329.4|0
1651567550000|2022-05-03 08:45:50|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|34325.1|0
1651567560000|2022-05-03 08:46:00|34323.32|34323.32|34319.01|34319.01|34323.32|34323.32|34319.01|34319.01|0
1651567570000|2022-05-03 08:46:10|34327.63|34327.63|34331.93|34331.93|34331.93|34331.93|34327.63|34327.63|0
1651567590000|2022-05-03 08:46:30|34340.55|34340.55|34346.63|34346.63|34346.63|34346.63|34340.55|34340.55|0
1651567600000|2022-05-03 08:46:40|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|34350.94|0
1651567610000|2022-05-03 08:46:50|34346.63|34346.63|34346.63|34346.63|34346.63|34346.63|34342.32|34342.32|0
1651567650000|2022-05-03 08:47:30|34342.32|34342.32|34342.32|34342.32|34342.32|34342.32|34340.55|34340.55|0
1651567660000|2022-05-03 08:47:40|34338.77|34338.77|34338.77|34338.77|34343.08|34343.08|34338.77|34338.77|0
1651567670000|2022-05-03 08:47:50|34347.38|34347.38|34341.3|34341.3|34347.38|34347.38|34341.3|34341.3|0
1651567680000|2022-05-03 08:48:00|34339.52|34339.52|34339.52|34339.52|34339.52|34339.52|34339.52|34339.52|0
1651567690000|2022-05-03 08:48:10|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|34343.83|0
1651567700000|2022-05-03 08:48:20|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|0
1651567710000|2022-05-03 08:48:30|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|34356.75|0
1651567730000|2022-05-03 08:48:50|34361.05|34361.05|34369.67|34369.67|34369.67|34369.67|34361.05|34361.05|0
1651567750000|2022-05-03 08:49:10|34365.36|34365.36|34351.42|34351.42|34365.36|34365.36|34351.42|34351.42|0
1651567770000|2022-05-03 08:49:30|34347.11|34347.11|34347.11|34347.11|34347.11|34347.11|34347.11|34347.11|0
1651567780000|2022-05-03 08:49:40|34343.56|34343.56|34341.78|34341.78|34343.56|34343.56|34341.78|34341.78|0
1651567810000|2022-05-03 08:50:10|34343.56|34343.56|34345.33|34345.33|34347.86|34347.86|34343.56|34343.56|0
1651567860000|2022-05-03 08:51:00|34349.64|34349.64|34349.64|34349.64|34349.64|34349.64|34349.64|34349.64|0
1651567900000|2022-05-03 08:51:40|34353.95|34353.95|34343.56|34343.56|34353.95|34353.95|34341.78|34341.78|0
1651567910000|2022-05-03 08:51:50|34339.25|34339.25|34341.03|34341.03|34341.03|34341.03|34339.25|34339.25|0
1651567920000|2022-05-03 08:52:00|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|0
1651567940000|2022-05-03 08:52:20|34341.03|34341.03|34345.33|34345.33|34345.33|34345.33|34341.03|34341.03|0
1651567960000|2022-05-03 08:52:40|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|0
1651567990000|2022-05-03 08:53:10|34345.33|34345.33|34360.03|34360.03|34360.03|34360.03|34345.33|34345.33|0
1651568000000|2022-05-03 08:53:20|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|0
1651568010000|2022-05-03 08:53:30|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|0
1651568080000|2022-05-03 08:54:40|34367.89|34367.89|34377.53|34377.53|34377.53|34377.53|34367.89|34367.89|0
1651568100000|2022-05-03 08:55:00|34390.45|34390.45|34386.14|34386.14|34390.45|34390.45|34386.14|34386.14|0
1651568120000|2022-05-03 08:55:20|34384.36|34384.36|34386.14|34386.14|34386.14|34386.14|34384.36|34384.36|0
1651568130000|2022-05-03 08:55:30|34384.36|34384.36|34382.59|34382.59|34384.36|34384.36|34382.59|34382.59|0
1651568140000|2022-05-03 08:55:40|34378.28|34378.28|34372.2|34372.2|34378.28|34378.28|34372.2|34372.2|0
1651568160000|2022-05-03 08:56:00|34375.75|34375.75|34375.75|34375.75|34375.75|34375.75|34375.75|34375.75|0
1651568180000|2022-05-03 08:56:20|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651568210000|2022-05-03 08:56:50|34384.36|34384.36|34384.36|34384.36|34384.36|34384.36|34384.36|34384.36|0
1651568220000|2022-05-03 08:57:00|34388.67|34388.67|34392.98|34392.98|34392.98|34392.98|34388.67|34388.67|0
1651568230000|2022-05-03 08:57:10|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|0
1651568240000|2022-05-03 08:57:20|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|34401.59|0
1651568260000|2022-05-03 08:57:40|34405.9|34405.9|34401.59|34401.59|34405.9|34405.9|34401.59|34401.59|0
1651568290000|2022-05-03 08:58:10|34398.04|34398.04|34396.26|34396.26|34398.04|34398.04|34396.26|34396.26|0
1651568350000|2022-05-03 08:59:10|34391.95|34391.95|34391.95|34391.95|34396.26|34396.26|34387.65|34387.65|0
1651568380000|2022-05-03 08:59:40|34387.65|34387.65|34387.65|34387.65|34387.65|34387.65|34387.65|34387.65|0
1651568390000|2022-05-03 08:59:50|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|0
1651568400000|2022-05-03 09:00:00|34379.03|34379.03|34374.73|34374.73|34379.03|34379.03|34374.73|34374.73|0
1651568420000|2022-05-03 09:00:20|34376.5|34376.5|34378.28|34378.28|34378.28|34378.28|34376.5|34376.5|0
1651568460000|2022-05-03 09:01:00|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651568480000|2022-05-03 09:01:20|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|34373.97|0
1651568500000|2022-05-03 09:01:40|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651568520000|2022-05-03 09:02:00|34386.89|34386.89|34391.2|34391.2|34391.2|34391.2|34386.89|34386.89|0
1651568540000|2022-05-03 09:02:20|34395.51|34395.51|34395.51|34395.51|34395.51|34395.51|34395.51|34395.51|0
1651568550000|2022-05-03 09:02:30|34397.28|34397.28|34399.06|34399.06|34399.06|34399.06|34397.28|34397.28|0
1651568570000|2022-05-03 09:02:50|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|0
1651568590000|2022-05-03 09:03:10|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|0
1651568600000|2022-05-03 09:03:20|34418.82|34418.82|34414.51|34414.51|34418.82|34418.82|34414.51|34414.51|0
1651568620000|2022-05-03 09:03:40|34416.29|34416.29|34416.29|34416.29|34416.29|34416.29|34411.98|34411.98|0
1651568650000|2022-05-03 09:04:10|34412.73|34412.73|34410.95|34410.95|34412.73|34412.73|34410.95|34410.95|0
1651568660000|2022-05-03 09:04:20|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|0
1651568680000|2022-05-03 09:04:40|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|0
1651568690000|2022-05-03 09:04:50|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|0
1651568710000|2022-05-03 09:05:10|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|0
1651568720000|2022-05-03 09:05:20|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|0
1651568740000|2022-05-03 09:05:40|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|0
1651568750000|2022-05-03 09:05:50|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|34399.81|0
1651568760000|2022-05-03 09:06:00|34395.51|34395.51|34404.12|34404.12|34404.12|34404.12|34395.51|34395.51|0
1651568770000|2022-05-03 09:06:10|34402.34|34402.34|34406.65|34406.65|34406.65|34406.65|34402.34|34402.34|0
1651568780000|2022-05-03 09:06:20|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|0
1651568790000|2022-05-03 09:06:30|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|0
1651568820000|2022-05-03 09:07:00|34419.57|34419.57|34419.57|34419.57|34419.57|34419.57|34419.57|34419.57|0
1651568850000|2022-05-03 09:07:30|34423.87|34423.87|34428.18|34428.18|34428.18|34428.18|34423.87|34423.87|0
1651568870000|2022-05-03 09:07:50|34423.87|34423.87|34423.87|34423.87|34423.87|34423.87|34423.87|34423.87|0
1651568900000|2022-05-03 09:08:20|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|0
1651568910000|2022-05-03 09:08:30|34429.96|34429.96|34429.96|34429.96|34429.96|34429.96|34429.96|34429.96|0
1651568950000|2022-05-03 09:09:10|34428.18|34428.18|34423.87|34423.87|34428.18|34428.18|34423.87|34423.87|0
1651568980000|2022-05-03 09:09:40|34425.65|34425.65|34434.26|34434.26|34434.26|34434.26|34425.65|34425.65|0
1651568990000|2022-05-03 09:09:50|34429.96|34429.96|34421.35|34421.35|34429.96|34429.96|34421.35|34421.35|0
1651569000000|2022-05-03 09:10:00|34425.65|34425.65|34417.04|34417.04|34425.65|34425.65|34417.04|34417.04|0
1651569010000|2022-05-03 09:10:10|34412.73|34412.73|34408.43|34408.43|34412.73|34412.73|34404.12|34404.12|0
1651569020000|2022-05-03 09:10:20|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|0
1651569030000|2022-05-03 09:10:30|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|34415.26|0
1651569050000|2022-05-03 09:10:50|34419.57|34419.57|34423.87|34423.87|34423.87|34423.87|34419.57|34419.57|0
1651569060000|2022-05-03 09:11:00|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|34425.65|0
1651569120000|2022-05-03 09:12:00|34434.26|34434.26|34444.65|34444.65|34444.65|34444.65|34434.26|34434.26|0
1651569140000|2022-05-03 09:12:20|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|0
1651569160000|2022-05-03 09:12:40|34461.88|34461.88|34466.19|34466.19|34466.19|34466.19|34461.88|34461.88|0
1651569200000|2022-05-03 09:13:20|34470.49|34470.49|34472.27|34472.27|34472.27|34472.27|34470.49|34470.49|0
1651569210000|2022-05-03 09:13:30|34470.49|34470.49|34472.27|34472.27|34476.58|34476.58|34470.49|34470.49|0
1651569230000|2022-05-03 09:13:50|34468.72|34468.72|34470.49|34470.49|34470.49|34470.49|34468.72|34468.72|0
1651569240000|2022-05-03 09:14:00|34466.19|34466.19|34466.19|34466.19|34466.19|34466.19|34466.19|34466.19|0
1651569250000|2022-05-03 09:14:10|34461.88|34461.88|34455.8|34455.8|34461.88|34461.88|34455.8|34455.8|0
1651569260000|2022-05-03 09:14:20|34451.49|34451.49|34451.49|34451.49|34451.49|34451.49|34451.49|34451.49|0
1651569280000|2022-05-03 09:14:40|34449.71|34449.71|34445.41|34445.41|34449.71|34449.71|34441.1|34441.1|0
1651569290000|2022-05-03 09:14:50|34449.71|34449.71|34455.8|34455.8|34455.8|34455.8|34449.71|34449.71|0
1651569300000|2022-05-03 09:15:00|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|0
1651569340000|2022-05-03 09:15:40|34461.88|34461.88|34457.57|34457.57|34461.88|34461.88|34457.57|34457.57|0
1651569390000|2022-05-03 09:16:30|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|0
1651569420000|2022-05-03 09:17:00|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|0
1651569430000|2022-05-03 09:17:10|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|34453.27|0
1651569440000|2022-05-03 09:17:20|34448.96|34448.96|34453.27|34453.27|34453.27|34453.27|34448.96|34448.96|0
1651569490000|2022-05-03 09:18:10|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|34448.96|0
1651569500000|2022-05-03 09:18:20|34444.65|34444.65|34442.88|34442.88|34444.65|34444.65|34442.88|34442.88|0
1651569520000|2022-05-03 09:18:40|34447.18|34447.18|34448.96|34448.96|34448.96|34448.96|34447.18|34447.18|0
1651569570000|2022-05-03 09:19:30|34447.18|34447.18|34432.49|34432.49|34447.18|34447.18|34432.49|34432.49|0
1651569580000|2022-05-03 09:19:40|34436.79|34436.79|34436.79|34436.79|34436.79|34436.79|34436.79|34436.79|0
1651569590000|2022-05-03 09:19:50|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|0
1651569600000|2022-05-03 09:20:00|34443.63|34443.63|34443.63|34443.63|34443.63|34443.63|34443.63|34443.63|0
1651569610000|2022-05-03 09:20:10|34452.24|34452.24|34447.94|34447.94|34452.24|34452.24|34447.94|34447.94|0
1651569680000|2022-05-03 09:21:20|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|0
1651569710000|2022-05-03 09:21:50|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|0
1651569720000|2022-05-03 09:22:00|34452.24|34452.24|34449.71|34449.71|34452.24|34452.24|34447.94|34447.94|0
1651569730000|2022-05-03 09:22:10|34445.41|34445.41|34449.71|34449.71|34449.71|34449.71|34445.41|34445.41|0
1651569740000|2022-05-03 09:22:20|34447.94|34447.94|34456.55|34456.55|34456.55|34456.55|34447.94|34447.94|0
1651569750000|2022-05-03 09:22:30|34447.94|34447.94|34446.16|34446.16|34447.94|34447.94|34446.16|34446.16|0
1651569780000|2022-05-03 09:23:00|34441.85|34441.85|34446.16|34446.16|34446.16|34446.16|34441.85|34441.85|0
1651569800000|2022-05-03 09:23:20|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|34444.38|0
1651569820000|2022-05-03 09:23:40|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|34440.08|0
1651569830000|2022-05-03 09:23:50|34448.69|34448.69|34448.69|34448.69|34448.69|34448.69|34448.69|34448.69|0
1651569840000|2022-05-03 09:24:00|34444.38|34444.38|34438.3|34438.3|34444.38|34444.38|34438.3|34438.3|0
1651569850000|2022-05-03 09:24:10|34446.91|34446.91|34442.6|34442.6|34446.91|34446.91|34442.6|34442.6|0
1651569870000|2022-05-03 09:24:30|34444.38|34444.38|34446.16|34446.16|34446.16|34446.16|34444.38|34444.38|0
1651569920000|2022-05-03 09:25:20|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|34450.47|0
1651569940000|2022-05-03 09:25:40|34446.16|34446.16|34450.47|34450.47|34450.47|34450.47|34446.16|34446.16|0
1651569960000|2022-05-03 09:26:00|34446.16|34446.16|34446.16|34446.16|34446.16|34446.16|34446.16|34446.16|0
1651570000000|2022-05-03 09:26:40|34441.85|34441.85|34435.77|34435.77|34446.16|34446.16|34435.77|34435.77|0
1651570030000|2022-05-03 09:27:10|34437.55|34437.55|34443.63|34443.63|34443.63|34443.63|34437.55|34437.55|0
1651570050000|2022-05-03 09:27:30|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|0
1651570110000|2022-05-03 09:28:30|34443.63|34443.63|34452.24|34452.24|34452.24|34452.24|34443.63|34443.63|0
1651570130000|2022-05-03 09:28:50|34455.8|34455.8|34460.1|34460.1|34464.41|34464.41|34455.8|34455.8|0
1651570150000|2022-05-03 09:29:10|34458.33|34458.33|34460.1|34460.1|34460.1|34460.1|34458.33|34458.33|0
1651570160000|2022-05-03 09:29:20|34455.8|34455.8|34455.8|34455.8|34455.8|34455.8|34455.8|34455.8|0
1651570190000|2022-05-03 09:29:50|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|34460.1|0
1651570200000|2022-05-03 09:30:00|34464.41|34464.41|34473.02|34473.02|34473.02|34473.02|34464.41|34464.41|0
1651570210000|2022-05-03 09:30:10|34477.33|34477.33|34483.41|34483.41|34483.41|34483.41|34477.33|34477.33|0
1651570220000|2022-05-03 09:30:20|34479.86|34479.86|34475.55|34475.55|34479.86|34479.86|34473.77|34473.77|0
1651570250000|2022-05-03 09:30:50|34484.17|34484.17|34484.17|34484.17|34484.17|34484.17|34484.17|34484.17|0
1651570260000|2022-05-03 09:31:00|34487.72|34487.72|34487.72|34487.72|34487.72|34487.72|34487.72|34487.72|0
1651570270000|2022-05-03 09:31:10|34500.64|34500.64|34498.86|34498.86|34504.95|34504.95|34498.86|34498.86|0
1651570280000|2022-05-03 09:31:20|34494.56|34494.56|34490.25|34490.25|34494.56|34494.56|34490.25|34490.25|0
1651570310000|2022-05-03 09:31:50|34498.86|34498.86|34498.86|34498.86|34498.86|34498.86|34498.86|34498.86|0
1651570370000|2022-05-03 09:32:50|34497.08|34497.08|34497.08|34497.08|34497.08|34497.08|34497.08|34497.08|0
1651570450000|2022-05-03 09:34:10|34501.39|34501.39|34516.09|34516.09|34516.09|34516.09|34501.39|34501.39|0
1651570470000|2022-05-03 09:34:30|34511.78|34511.78|34507.47|34507.47|34511.78|34511.78|34507.47|34507.47|0
1651570480000|2022-05-03 09:34:40|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|0
1651570500000|2022-05-03 09:35:00|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|0
1651570510000|2022-05-03 09:35:10|34520.39|34520.39|34534.34|34534.34|34534.34|34534.34|34520.39|34520.39|0
1651570530000|2022-05-03 09:35:30|34530.03|34530.03|34530.03|34530.03|34530.03|34530.03|34530.03|34530.03|0
1651570540000|2022-05-03 09:35:40|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34529.28|34529.28|0
1651570550000|2022-05-03 09:35:50|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|0
1651570570000|2022-05-03 09:36:10|34524.97|34524.97|34531.06|34531.06|34531.06|34531.06|34524.97|34524.97|0
1651570580000|2022-05-03 09:36:20|34539.67|34539.67|34535.36|34535.36|34539.67|34539.67|34535.36|34535.36|0
1651570600000|2022-05-03 09:36:40|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|0
1651570610000|2022-05-03 09:36:50|34526.75|34526.75|34531.06|34531.06|34531.06|34531.06|34526.75|34526.75|0
1651570620000|2022-05-03 09:37:00|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|0
1651570670000|2022-05-03 09:37:50|34539.67|34539.67|34543.98|34543.98|34543.98|34543.98|34539.67|34539.67|0
1651570760000|2022-05-03 09:39:20|34540.42|34540.42|34542.2|34542.2|34542.2|34542.2|34540.42|34540.42|0
1651570770000|2022-05-03 09:39:30|34540.42|34540.42|34555.87|34555.87|34555.87|34555.87|34538.65|34538.65|0
1651570800000|2022-05-03 09:40:00|34560.18|34560.18|34564.48|34564.48|34564.48|34564.48|34560.18|34560.18|0
1651570810000|2022-05-03 09:40:10|34568.79|34568.79|34572.34|34572.34|34572.34|34572.34|34568.79|34568.79|0
1651570850000|2022-05-03 09:40:50|34576.65|34576.65|34579.18|34579.18|34583.49|34583.49|34574.87|34574.87|0
1651570860000|2022-05-03 09:41:00|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|0
1651570890000|2022-05-03 09:41:30|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|0
1651570920000|2022-05-03 09:42:00|34566.26|34566.26|34566.26|34566.26|34566.26|34566.26|34566.26|34566.26|0
1651570940000|2022-05-03 09:42:20|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|0
1651570980000|2022-05-03 09:43:00|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|34574.87|0
1651571040000|2022-05-03 09:44:00|34579.18|34579.18|34593.13|34593.13|34593.13|34593.13|34579.18|34579.18|0
1651571060000|2022-05-03 09:44:20|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|0
1651571080000|2022-05-03 09:44:40|34601.74|34601.74|34601.74|34601.74|34601.74|34601.74|34601.74|34601.74|0
1651571100000|2022-05-03 09:45:00|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|0
1651571120000|2022-05-03 09:45:20|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|0
1651571160000|2022-05-03 09:46:00|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|0
1651571170000|2022-05-03 09:46:10|34590.6|34590.6|34594.9|34594.9|34594.9|34594.9|34590.6|34590.6|0
1651571220000|2022-05-03 09:47:00|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|0
1651571230000|2022-05-03 09:47:10|34599.21|34599.21|34605.29|34605.29|34605.29|34605.29|34599.21|34599.21|0
1651571240000|2022-05-03 09:47:20|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|0
1651571260000|2022-05-03 09:47:40|34605.29|34605.29|34600.99|34600.99|34605.29|34605.29|34600.99|34600.99|0
1651571280000|2022-05-03 09:48:00|34588.07|34588.07|34583.76|34583.76|34588.07|34588.07|34583.76|34583.76|0
1651571290000|2022-05-03 09:48:10|34588.07|34588.07|34588.07|34588.07|34588.07|34588.07|34588.07|34588.07|0
1651571300000|2022-05-03 09:48:20|34592.37|34592.37|34592.37|34592.37|34592.37|34592.37|34592.37|34592.37|0
1651571310000|2022-05-03 09:48:30|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|0
1651571320000|2022-05-03 09:48:40|34604.54|34604.54|34608.85|34608.85|34608.85|34608.85|34604.54|34604.54|0
1651571340000|2022-05-03 09:49:00|34610.62|34610.62|34606.32|34606.32|34610.62|34610.62|34606.32|34606.32|0
1651571350000|2022-05-03 09:49:10|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|0
1651571370000|2022-05-03 09:49:30|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|34600.23|0
1651571380000|2022-05-03 09:49:40|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|0
1651571390000|2022-05-03 09:49:50|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|0
1651571430000|2022-05-03 09:50:30|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|0
1651571460000|2022-05-03 09:51:00|34612.4|34612.4|34621.01|34621.01|34621.01|34621.01|34612.4|34612.4|0
1651571550000|2022-05-03 09:52:30|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|0
1651571580000|2022-05-03 09:53:00|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|0
1651571590000|2022-05-03 09:53:10|34621.01|34621.01|34616.71|34616.71|34621.01|34621.01|34616.71|34616.71|0
1651571640000|2022-05-03 09:54:00|34621.01|34621.01|34621.01|34621.01|34621.01|34621.01|34621.01|34621.01|0
1651571650000|2022-05-03 09:54:10|34616.71|34616.71|34612.4|34612.4|34616.71|34616.71|34612.4|34612.4|0
1651571670000|2022-05-03 09:54:30|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|0
1651571680000|2022-05-03 09:54:40|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|34614.93|0
1651571700000|2022-05-03 09:55:00|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|0
1651571710000|2022-05-03 09:55:10|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|0
1651571730000|2022-05-03 09:55:30|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|0
1651571740000|2022-05-03 09:55:40|34613.15|34613.15|34615.68|34615.68|34617.46|34617.46|34613.15|34613.15|0
1651571780000|2022-05-03 09:56:20|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|0
1651571840000|2022-05-03 09:57:20|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|0
1651571890000|2022-05-03 09:58:10|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|0
1651571950000|2022-05-03 09:59:10|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|0
1651571970000|2022-05-03 09:59:30|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|0
1651571980000|2022-05-03 09:59:40|34630.38|34630.38|34633.93|34633.93|34633.93|34633.93|34630.38|34630.38|0
1651571990000|2022-05-03 09:59:50|34629.63|34629.63|34631.4|34631.4|34631.4|34631.4|34629.63|34629.63|0
1651572000000|2022-05-03 10:00:00|34627.1|34627.1|34625.32|34625.32|34627.1|34627.1|34625.32|34625.32|0
1651572010000|2022-05-03 10:00:10|34623.54|34623.54|34625.32|34625.32|34625.32|34625.32|34623.54|34623.54|0
1651572040000|2022-05-03 10:00:40|34633.93|34633.93|34633.93|34633.93|34638.24|34638.24|34633.93|34633.93|0
1651572110000|2022-05-03 10:01:50|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|0
1651572160000|2022-05-03 10:02:40|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|0
1651572170000|2022-05-03 10:02:50|34621.01|34621.01|34625.32|34625.32|34625.32|34625.32|34621.01|34621.01|0
1651572250000|2022-05-03 10:04:10|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|0
1651572260000|2022-05-03 10:04:20|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|0
1651572300000|2022-05-03 10:05:00|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1651572310000|2022-05-03 10:05:10|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|0
1651572320000|2022-05-03 10:05:20|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1651572330000|2022-05-03 10:05:30|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|0
1651572360000|2022-05-03 10:06:00|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1651572370000|2022-05-03 10:06:10|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|0
1651572390000|2022-05-03 10:06:30|34626.07|34626.07|34630.38|34630.38|34630.38|34630.38|34626.07|34626.07|0
1651572430000|2022-05-03 10:07:10|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|34626.07|0
1651572470000|2022-05-03 10:07:50|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|34629.63|0
1651572480000|2022-05-03 10:08:00|34625.32|34625.32|34637.49|34637.49|34637.49|34637.49|34623.54|34623.54|0
1651572560000|2022-05-03 10:09:20|34641.79|34641.79|34637.49|34637.49|34641.79|34641.79|34637.49|34637.49|0
1651572620000|2022-05-03 10:10:20|34633.18|34633.18|34628.88|34628.88|34637.49|34637.49|34628.88|34628.88|0
1651572650000|2022-05-03 10:10:50|34620.26|34620.26|34606.32|34606.32|34620.26|34620.26|34606.32|34606.32|0
1651572670000|2022-05-03 10:11:10|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|0
1651572680000|2022-05-03 10:11:20|34587.31|34587.31|34587.31|34587.31|34587.31|34587.31|34587.31|34587.31|0
1651572690000|2022-05-03 10:11:30|34585.54|34585.54|34589.84|34589.84|34589.84|34589.84|34585.54|34585.54|0
1651572730000|2022-05-03 10:12:10|34594.15|34594.15|34594.15|34594.15|34594.15|34594.15|34594.15|34594.15|0
1651572750000|2022-05-03 10:12:30|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|34595.93|0
1651572770000|2022-05-03 10:12:50|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|0
1651572780000|2022-05-03 10:13:00|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|0
1651572800000|2022-05-03 10:13:20|34608.09|34608.09|34612.4|34612.4|34612.4|34612.4|34608.09|34608.09|0
1651572820000|2022-05-03 10:13:40|34608.09|34608.09|34603.79|34603.79|34608.09|34608.09|34603.79|34603.79|0
1651572840000|2022-05-03 10:14:00|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|0
1651572850000|2022-05-03 10:14:10|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|0
1651572890000|2022-05-03 10:14:50|34593.4|34593.4|34593.4|34593.4|34593.4|34593.4|34593.4|34593.4|0
1651572910000|2022-05-03 10:15:10|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|34597.7|0
1651572930000|2022-05-03 10:15:30|34593.4|34593.4|34584.79|34584.79|34593.4|34593.4|34584.79|34584.79|0
1651572950000|2022-05-03 10:15:50|34589.09|34589.09|34589.09|34589.09|34589.09|34589.09|34589.09|34589.09|0
1651572960000|2022-05-03 10:16:00|34584.79|34584.79|34584.79|34584.79|34584.79|34584.79|34584.79|34584.79|0
1651573000000|2022-05-03 10:16:40|34576.17|34576.17|34574.4|34574.4|34580.48|34580.48|34574.4|34574.4|0
1651573030000|2022-05-03 10:17:10|34570.09|34570.09|34565.78|34565.78|34570.09|34570.09|34565.78|34565.78|0
1651573050000|2022-05-03 10:17:30|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|0
1651573080000|2022-05-03 10:18:00|34565.78|34565.78|34565.78|34565.78|34565.78|34565.78|34565.78|34565.78|0
1651573090000|2022-05-03 10:18:10|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|34561.48|0
1651573150000|2022-05-03 10:19:10|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|34559.7|0
1651573160000|2022-05-03 10:19:20|34555.39|34555.39|34555.39|34555.39|34555.39|34555.39|34555.39|34555.39|0
1651573170000|2022-05-03 10:19:30|34551.84|34551.84|34551.09|34551.09|34555.39|34555.39|34551.09|34551.09|0
1651573190000|2022-05-03 10:19:50|34555.39|34555.39|34553.61|34553.61|34555.39|34555.39|34553.61|34553.61|0
1651573200000|2022-05-03 10:20:00|34549.31|34549.31|34547.53|34547.53|34549.31|34549.31|34547.53|34547.53|0
1651573210000|2022-05-03 10:20:10|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|0
1651573290000|2022-05-03 10:21:30|34543.22|34543.22|34543.22|34543.22|34543.22|34543.22|34543.22|34543.22|0
1651573310000|2022-05-03 10:21:50|34538.92|34538.92|34530.31|34530.31|34538.92|34538.92|34530.31|34530.31|0
1651573320000|2022-05-03 10:22:00|34524.97|34524.97|34520.67|34520.67|34524.97|34524.97|34520.67|34520.67|0
1651573360000|2022-05-03 10:22:40|34529.28|34529.28|34537.14|34537.14|34537.14|34537.14|34529.28|34529.28|0
1651573440000|2022-05-03 10:24:00|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|34535.36|0
1651573450000|2022-05-03 10:24:10|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|0
1651573460000|2022-05-03 10:24:20|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|0
1651573490000|2022-05-03 10:24:50|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|0
1651573510000|2022-05-03 10:25:10|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|34526.75|0
1651573540000|2022-05-03 10:25:40|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|34531.06|0
1651573600000|2022-05-03 10:26:40|34529.28|34529.28|34524.97|34524.97|34529.28|34529.28|34524.97|34524.97|0
1651573670000|2022-05-03 10:27:50|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|34529.28|0
1651573680000|2022-05-03 10:28:00|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|34533.59|0
1651573790000|2022-05-03 10:29:50|34531.81|34531.81|34531.81|34531.81|34531.81|34531.81|34531.81|34531.81|0
1651573820000|2022-05-03 10:30:20|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|0
1651573830000|2022-05-03 10:30:30|34531.81|34531.81|34545.75|34545.75|34545.75|34545.75|34531.81|34531.81|0
1651573840000|2022-05-03 10:30:40|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|0
1651573850000|2022-05-03 10:30:50|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|0
1651573860000|2022-05-03 10:31:00|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|0
1651573880000|2022-05-03 10:31:20|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|34543.98|0
1651573890000|2022-05-03 10:31:30|34548.28|34548.28|34548.28|34548.28|34548.28|34548.28|34548.28|34548.28|0
1651573910000|2022-05-03 10:31:50|34556.14|34556.14|34556.14|34556.14|34556.14|34556.14|34556.14|34556.14|0
1651573920000|2022-05-03 10:32:00|34557.92|34557.92|34557.92|34557.92|34557.92|34557.92|34557.92|34557.92|0
1651573970000|2022-05-03 10:32:50|34559.7|34559.7|34565.78|34565.78|34565.78|34565.78|34559.7|34559.7|0
1651574000000|2022-05-03 10:33:20|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|0
1651574030000|2022-05-03 10:33:50|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|34574.4|0
1651574080000|2022-05-03 10:34:40|34578.7|34578.7|34574.4|34574.4|34578.7|34578.7|34565.78|34565.78|0
1651574100000|2022-05-03 10:35:00|34579.73|34579.73|34579.73|34579.73|34579.73|34579.73|34579.73|34579.73|0
1651574110000|2022-05-03 10:35:10|34581.5|34581.5|34585.81|34585.81|34585.81|34585.81|34581.5|34581.5|0
1651574120000|2022-05-03 10:35:20|34577.2|34577.2|34577.2|34577.2|34577.2|34577.2|34577.2|34577.2|0
1651574220000|2022-05-03 10:37:00|34581.5|34581.5|34577.2|34577.2|34581.5|34581.5|34577.2|34577.2|0
1651574230000|2022-05-03 10:37:10|34581.5|34581.5|34577.2|34577.2|34581.5|34581.5|34577.2|34577.2|0
1651574250000|2022-05-03 10:37:30|34575.42|34575.42|34573.64|34573.64|34575.42|34575.42|34573.64|34573.64|0
1651574320000|2022-05-03 10:38:40|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|0
1651574340000|2022-05-03 10:39:00|34567.56|34567.56|34565.78|34565.78|34567.56|34567.56|34565.78|34565.78|0
1651574350000|2022-05-03 10:39:10|34578.7|34578.7|34581.5|34581.5|34583.28|34583.28|34574.4|34574.4|0
1651574360000|2022-05-03 10:39:20|34577.2|34577.2|34575.42|34575.42|34577.2|34577.2|34575.42|34575.42|0
1651574400000|2022-05-03 10:40:00|34573.64|34573.64|34573.64|34573.64|34573.64|34573.64|34573.64|34573.64|0
1651574430000|2022-05-03 10:40:30|34569.34|34569.34|34565.03|34565.03|34569.34|34569.34|34565.03|34565.03|0
1651574450000|2022-05-03 10:40:50|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|34569.34|0
1651574480000|2022-05-03 10:41:20|34565.03|34565.03|34565.03|34565.03|34565.03|34565.03|34565.03|34565.03|0
1651574490000|2022-05-03 10:41:30|34560.72|34560.72|34565.03|34565.03|34565.03|34565.03|34560.72|34560.72|0
1651574520000|2022-05-03 10:42:00|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|34563.25|0
1651574540000|2022-05-03 10:42:20|34567.56|34567.56|34569.34|34569.34|34569.34|34569.34|34567.56|34567.56|0
1651574590000|2022-05-03 10:43:10|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|0
1651574690000|2022-05-03 10:44:50|34563.25|34563.25|34571.87|34571.87|34571.87|34571.87|34563.25|34563.25|0
1651574700000|2022-05-03 10:45:00|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|0
1651574720000|2022-05-03 10:45:20|34577.95|34577.95|34577.95|34577.95|34577.95|34577.95|34577.95|34577.95|0
1651574750000|2022-05-03 10:45:50|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|0
1651574760000|2022-05-03 10:46:00|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|0
1651574770000|2022-05-03 10:46:10|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|34567.56|0
1651574790000|2022-05-03 10:46:30|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|34571.87|0
1651574830000|2022-05-03 10:47:10|34570.09|34570.09|34555.39|34555.39|34570.09|34570.09|34555.39|34555.39|0
1651574850000|2022-05-03 10:47:30|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|0
1651574860000|2022-05-03 10:47:40|34545|34545|34527.78|34527.78|34545|34545|34527.78|34527.78|0
1651574880000|2022-05-03 10:48:00|34532.08|34532.08|34532.08|34532.08|34536.39|34536.39|34532.08|34532.08|0
1651574930000|2022-05-03 10:48:50|34530.31|34530.31|34513.83|34513.83|34530.31|34530.31|34513.83|34513.83|0
1651574940000|2022-05-03 10:49:00|34515.61|34515.61|34528.53|34528.53|34528.53|34528.53|34515.61|34515.61|0
1651574950000|2022-05-03 10:49:10|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|0
1651575000000|2022-05-03 10:50:00|34526|34526|34526|34526|34526|34526|34526|34526|0
1651575030000|2022-05-03 10:50:30|34521.69|34521.69|34521.69|34521.69|34521.69|34521.69|34521.69|34521.69|0
1651575040000|2022-05-03 10:50:40|34517.39|34517.39|34521.69|34521.69|34521.69|34521.69|34517.39|34517.39|0
1651575080000|2022-05-03 10:51:20|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|0
1651575090000|2022-05-03 10:51:30|34521.69|34521.69|34526|34526|34526|34526|34521.69|34521.69|0
1651575100000|2022-05-03 10:51:40|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|34530.31|0
1651575330000|2022-05-03 10:55:30|34538.92|34538.92|34543.22|34543.22|34543.22|34543.22|34538.92|34538.92|0
1651575340000|2022-05-03 10:55:40|34547.53|34547.53|34543.22|34543.22|34547.53|34547.53|34543.22|34543.22|0
1651575370000|2022-05-03 10:56:10|34545|34545|34546.78|34546.78|34546.78|34546.78|34545|34545|0
1651575420000|2022-05-03 10:57:00|34545|34545|34545|34545|34545|34545|34545|34545|0
1651575430000|2022-05-03 10:57:10|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|0
1651575470000|2022-05-03 10:57:50|34545|34545|34545|34545|34545|34545|34545|34545|0
1651575510000|2022-05-03 10:58:30|34543.22|34543.22|34540.7|34540.7|34545|34545|34536.39|34536.39|0
1651575520000|2022-05-03 10:58:40|34545|34545|34540.7|34540.7|34545|34545|34540.7|34540.7|0
1651575530000|2022-05-03 10:58:50|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|0
1651575540000|2022-05-03 10:59:00|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|34553.61|0
1651575550000|2022-05-03 10:59:10|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|34549.31|0
1651575570000|2022-05-03 10:59:30|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|34540.7|0
1651575610000|2022-05-03 11:00:10|34542.47|34542.47|34538.17|34538.17|34542.47|34542.47|34538.17|34538.17|0
1651575620000|2022-05-03 11:00:20|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|0
1651575640000|2022-05-03 11:00:40|34538.17|34538.17|34533.86|34533.86|34538.17|34538.17|34533.86|34533.86|0
1651575650000|2022-05-03 11:00:50|34529.55|34529.55|34527.78|34527.78|34529.55|34529.55|34527.78|34527.78|0
1651575680000|2022-05-03 11:01:20|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|0
1651575700000|2022-05-03 11:01:40|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|0
1651575710000|2022-05-03 11:01:50|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|0
1651575740000|2022-05-03 11:02:20|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|0
1651575780000|2022-05-03 11:03:00|34529.55|34529.55|34525.25|34525.25|34529.55|34529.55|34525.25|34525.25|0
1651575810000|2022-05-03 11:03:30|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|34533.86|0
1651575820000|2022-05-03 11:03:40|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|34529.55|0
1651575840000|2022-05-03 11:04:00|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|34525.25|0
1651575850000|2022-05-03 11:04:10|34529.55|34529.55|34517.39|34517.39|34529.55|34529.55|34517.39|34517.39|0
1651575870000|2022-05-03 11:04:30|34521.69|34521.69|34526|34526|34526|34526|34521.69|34521.69|0
1651575900000|2022-05-03 11:05:00|34521.69|34521.69|34526|34526|34530.31|34530.31|34517.39|34517.39|0
1651575910000|2022-05-03 11:05:10|34517.39|34517.39|34513.08|34513.08|34517.39|34517.39|34513.08|34513.08|0
1651575920000|2022-05-03 11:05:20|34526|34526|34530.31|34530.31|34530.31|34530.31|34526|34526|0
1651575990000|2022-05-03 11:06:30|34521.69|34521.69|34526|34526|34526|34526|34521.69|34521.69|0
1651576060000|2022-05-03 11:07:40|34530.31|34530.31|34534.61|34534.61|34534.61|34534.61|34530.31|34530.31|0
1651576100000|2022-05-03 11:08:20|34538.92|34538.92|34530.31|34530.31|34543.22|34543.22|34530.31|34530.31|0
1651576110000|2022-05-03 11:08:30|34526|34526|34517.39|34517.39|34526|34526|34517.39|34517.39|0
1651576170000|2022-05-03 11:09:30|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|0
1651576180000|2022-05-03 11:09:40|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|0
1651576240000|2022-05-03 11:10:40|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|0
1651576250000|2022-05-03 11:10:50|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|34517.39|0
1651576280000|2022-05-03 11:11:20|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|0
1651576290000|2022-05-03 11:11:30|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|34513.08|0
1651576310000|2022-05-03 11:11:50|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|34508.77|0
1651576320000|2022-05-03 11:12:00|34504.47|34504.47|34500.16|34500.16|34504.47|34504.47|34500.16|34500.16|0
1651576340000|2022-05-03 11:12:20|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|0
1651576350000|2022-05-03 11:12:30|34492.3|34492.3|34492.3|34492.3|34492.3|34492.3|34492.3|34492.3|0
1651576370000|2022-05-03 11:12:50|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|34496.61|0
1651576400000|2022-05-03 11:13:20|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|0
1651576450000|2022-05-03 11:14:10|34509.52|34509.52|34505.22|34505.22|34509.52|34509.52|34505.22|34505.22|0
1651576510000|2022-05-03 11:15:10|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|34500.91|0
1651576530000|2022-05-03 11:15:30|34509.52|34509.52|34509.52|34509.52|34509.52|34509.52|34509.52|34509.52|0
1651576540000|2022-05-03 11:15:40|34505.22|34505.22|34500.91|34500.91|34505.22|34505.22|34500.91|34500.91|0
1651576620000|2022-05-03 11:17:00|34505.22|34505.22|34500.91|34500.91|34505.22|34505.22|34500.91|34500.91|0
1651576650000|2022-05-03 11:17:30|34505.22|34505.22|34505.22|34505.22|34505.22|34505.22|34505.22|34505.22|0
1651576670000|2022-05-03 11:17:50|34507|34507|34507|34507|34507|34507|34507|34507|0
1651576760000|2022-05-03 11:19:20|34505.22|34505.22|34512.33|34512.33|34512.33|34512.33|34505.22|34505.22|0
1651576770000|2022-05-03 11:19:30|34508.02|34508.02|34508.02|34508.02|34508.02|34508.02|34508.02|34508.02|0
1651576800000|2022-05-03 11:20:00|34506.24|34506.24|34506.24|34506.24|34506.24|34506.24|34506.24|34506.24|0
1651576810000|2022-05-03 11:20:10|34504.47|34504.47|34504.47|34504.47|34504.47|34504.47|34504.47|34504.47|0
1651576830000|2022-05-03 11:20:30|34500.16|34500.16|34500.16|34500.16|34500.16|34500.16|34500.16|34500.16|0
1651576870000|2022-05-03 11:21:10|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|0
1651576880000|2022-05-03 11:21:20|34507|34507|34498.38|34498.38|34507|34507|34498.38|34498.38|0
1651576920000|2022-05-03 11:22:00|34494.08|34494.08|34494.08|34494.08|34498.38|34498.38|34494.08|34494.08|0
1651576930000|2022-05-03 11:22:10|34502.69|34502.69|34498.38|34498.38|34502.69|34502.69|34498.38|34498.38|0
1651576970000|2022-05-03 11:22:50|34507|34507|34502.69|34502.69|34507|34507|34502.69|34502.69|0
1651577040000|2022-05-03 11:24:00|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|34498.38|0
1651577050000|2022-05-03 11:24:10|34502.69|34502.69|34507|34507|34507|34507|34502.69|34502.69|0
1651577060000|2022-05-03 11:24:20|34502.69|34502.69|34502.69|34502.69|34502.69|34502.69|34502.69|34502.69|0
1651577110000|2022-05-03 11:25:10|34499.13|34499.13|34493.8|34493.8|34499.13|34499.13|34492.03|34492.03|0
1651577120000|2022-05-03 11:25:20|34490.25|34490.25|34492.03|34492.03|34492.03|34492.03|34490.25|34490.25|0
1651577130000|2022-05-03 11:25:30|34496.33|34496.33|34500.64|34500.64|34500.64|34500.64|34496.33|34496.33|0
1651577140000|2022-05-03 11:25:40|34492.03|34492.03|34483.41|34483.41|34492.03|34492.03|34483.41|34483.41|0
1651577150000|2022-05-03 11:25:50|34481.64|34481.64|34481.64|34481.64|34481.64|34481.64|34481.64|34481.64|0
1651577190000|2022-05-03 11:26:30|34479.86|34479.86|34484.17|34484.17|34484.17|34484.17|34479.86|34479.86|0
1651577220000|2022-05-03 11:27:00|34482.39|34482.39|34482.39|34482.39|34482.39|34482.39|34482.39|34482.39|0
1651577250000|2022-05-03 11:27:30|34485.94|34485.94|34482.39|34482.39|34485.94|34485.94|34482.39|34482.39|0
1651577270000|2022-05-03 11:27:50|34478.83|34478.83|34480.61|34480.61|34480.61|34480.61|34478.83|34478.83|0
1651577280000|2022-05-03 11:28:00|34478.83|34478.83|34477.06|34477.06|34478.83|34478.83|34477.06|34477.06|0
1651577320000|2022-05-03 11:28:40|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1651577330000|2022-05-03 11:28:50|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|0
1651577340000|2022-05-03 11:29:00|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|0
1651577350000|2022-05-03 11:29:10|34474.53|34474.53|34472.75|34472.75|34474.53|34474.53|34472.75|34472.75|0
1651577400000|2022-05-03 11:30:00|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|0
1651577410000|2022-05-03 11:30:10|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|0
1651577440000|2022-05-03 11:30:40|34484.92|34484.92|34491|34491|34491|34491|34484.92|34484.92|0
1651577450000|2022-05-03 11:30:50|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|0
1651577460000|2022-05-03 11:31:00|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|0
1651577470000|2022-05-03 11:31:10|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1651577500000|2022-05-03 11:31:40|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|0
1651577550000|2022-05-03 11:32:30|34510|34510|34514.31|34514.31|34514.31|34514.31|34510|34510|0
1651577570000|2022-05-03 11:32:50|34510|34510|34510|34510|34510|34510|34510|34510|0
1651577580000|2022-05-03 11:33:00|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|0
1651577590000|2022-05-03 11:33:10|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|0
1651577620000|2022-05-03 11:33:40|34510|34510|34510|34510|34510|34510|34510|34510|0
1651577630000|2022-05-03 11:33:50|34518.62|34518.62|34522.92|34522.92|34522.92|34522.92|34518.62|34518.62|0
1651577650000|2022-05-03 11:34:10|34527.23|34527.23|34531.54|34531.54|34531.54|34531.54|34527.23|34527.23|0
1651577660000|2022-05-03 11:34:20|34527.23|34527.23|34535.84|34535.84|34535.84|34535.84|34527.23|34527.23|0
1651577680000|2022-05-03 11:34:40|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|0
1651577700000|2022-05-03 11:35:00|34538.37|34538.37|34538.37|34538.37|34538.37|34538.37|34536.59|34536.59|0
1651577710000|2022-05-03 11:35:10|34529.76|34529.76|34529.76|34529.76|34529.76|34529.76|34529.76|34529.76|0
1651577720000|2022-05-03 11:35:20|34534.07|34534.07|34530.51|34530.51|34534.07|34534.07|34530.51|34530.51|0
1651577730000|2022-05-03 11:35:30|34534.82|34534.82|34546.99|34546.99|34546.99|34546.99|34534.82|34534.82|0
1651577860000|2022-05-03 11:37:40|34551.29|34551.29|34555.6|34555.6|34555.6|34555.6|34551.29|34551.29|0
1651577870000|2022-05-03 11:37:50|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|0
1651577890000|2022-05-03 11:38:10|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|0
1651577930000|2022-05-03 11:38:50|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|0
1651577940000|2022-05-03 11:39:00|34564.21|34564.21|34566.74|34566.74|34566.74|34566.74|34562.43|34562.43|0
1651577950000|2022-05-03 11:39:10|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|0
1651577960000|2022-05-03 11:39:20|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|0
1651577970000|2022-05-03 11:39:30|34564.96|34564.96|34564.96|34564.96|34564.96|34564.96|34564.96|34564.96|0
1651577980000|2022-05-03 11:39:40|34569.27|34569.27|34567.49|34567.49|34569.27|34569.27|34567.49|34567.49|0
1651578010000|2022-05-03 11:40:10|34569.27|34569.27|34575.35|34575.35|34575.35|34575.35|34569.27|34569.27|0
1651578070000|2022-05-03 11:41:10|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|0
1651578090000|2022-05-03 11:41:30|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|0
1651578100000|2022-05-03 11:41:40|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|0
1651578120000|2022-05-03 11:42:00|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|34579.66|0
1651578150000|2022-05-03 11:42:30|34577.88|34577.88|34576.11|34576.11|34577.88|34577.88|34576.11|34576.11|0
1651578160000|2022-05-03 11:42:40|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|0
1651578180000|2022-05-03 11:43:00|34580.41|34580.41|34576.11|34576.11|34580.41|34580.41|34576.11|34576.11|0
1651578220000|2022-05-03 11:43:40|34571.8|34571.8|34571.8|34571.8|34571.8|34571.8|34571.8|34571.8|0
1651578230000|2022-05-03 11:43:50|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|0
1651578240000|2022-05-03 11:44:00|34571.8|34571.8|34563.19|34563.19|34571.8|34571.8|34563.19|34563.19|0
1651578250000|2022-05-03 11:44:10|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|0
1651578270000|2022-05-03 11:44:30|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1651578280000|2022-05-03 11:44:40|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|0
1651578320000|2022-05-03 11:45:20|34568.24|34568.24|34559.63|34559.63|34568.24|34568.24|34555.32|34555.32|0
1651578340000|2022-05-03 11:45:40|34555.32|34555.32|34555.32|34555.32|34555.32|34555.32|34555.32|34555.32|0
1651578350000|2022-05-03 11:45:50|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|0
1651578360000|2022-05-03 11:46:00|34555.32|34555.32|34547.46|34547.46|34555.32|34555.32|34547.46|34547.46|0
1651578390000|2022-05-03 11:46:30|34551.77|34551.77|34549.99|34549.99|34551.77|34551.77|34549.99|34549.99|0
1651578420000|2022-05-03 11:47:00|34554.3|34554.3|34554.3|34554.3|34554.3|34554.3|34554.3|34554.3|0
1651578430000|2022-05-03 11:47:10|34549.99|34549.99|34549.99|34549.99|34549.99|34549.99|34549.99|34549.99|0
1651578450000|2022-05-03 11:47:30|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|0
1651578500000|2022-05-03 11:48:20|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|34551.77|0
1651578520000|2022-05-03 11:48:40|34547.46|34547.46|34547.46|34547.46|34551.77|34551.77|34547.46|34547.46|0
1651578540000|2022-05-03 11:49:00|34556.08|34556.08|34562.16|34562.16|34563.94|34563.94|34556.08|34556.08|0
1651578590000|2022-05-03 11:49:50|34566.47|34566.47|34562.16|34562.16|34566.47|34566.47|34562.16|34562.16|0
1651578640000|2022-05-03 11:50:40|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|0
1651578700000|2022-05-03 11:51:40|34559.63|34559.63|34570.02|34570.02|34571.8|34571.8|34559.63|34559.63|0
1651578710000|2022-05-03 11:51:50|34574.33|34574.33|34574.33|34574.33|34578.63|34578.63|34574.33|34574.33|0
1651578730000|2022-05-03 11:52:10|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|0
1651578780000|2022-05-03 11:53:00|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|0
1651578790000|2022-05-03 11:53:10|34586.5|34586.5|34590.8|34590.8|34590.8|34590.8|34586.5|34586.5|0
1651578800000|2022-05-03 11:53:20|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|0
1651578820000|2022-05-03 11:53:40|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|0
1651578830000|2022-05-03 11:53:50|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|0
1651578880000|2022-05-03 11:54:40|34595.11|34595.11|34593.33|34593.33|34595.11|34595.11|34593.33|34593.33|0
1651578890000|2022-05-03 11:54:50|34591.55|34591.55|34593.33|34593.33|34593.33|34593.33|34591.55|34591.55|0
1651578930000|2022-05-03 11:55:30|34591.55|34591.55|34595.86|34595.86|34595.86|34595.86|34591.55|34591.55|0
1651578950000|2022-05-03 11:55:50|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34600.17|34600.17|0
1651578960000|2022-05-03 11:56:00|34606.25|34606.25|34600.92|34600.92|34606.25|34606.25|34600.92|34600.92|0
1651578970000|2022-05-03 11:56:10|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|34596.61|0
1651579000000|2022-05-03 11:56:40|34592.31|34592.31|34596.61|34596.61|34596.61|34596.61|34592.31|34592.31|0
1651579020000|2022-05-03 11:57:00|34592.31|34592.31|34592.31|34592.31|34592.31|34592.31|34592.31|34592.31|0
1651579030000|2022-05-03 11:57:10|34600.92|34600.92|34600.92|34600.92|34600.92|34600.92|34600.92|34600.92|0
1651579110000|2022-05-03 11:58:30|34596.61|34596.61|34588|34588|34596.61|34596.61|34588|34588|0
1651579120000|2022-05-03 11:58:40|34592.31|34592.31|34583.69|34583.69|34592.31|34592.31|34583.69|34583.69|0
1651579170000|2022-05-03 11:59:30|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|34581.92|0
1651579180000|2022-05-03 11:59:40|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|34583.69|0
1651579200000|2022-05-03 12:00:00|34588|34588|34595.86|34595.86|34595.86|34595.86|34588|34588|0
1651579220000|2022-05-03 12:00:20|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|0
1651579250000|2022-05-03 12:00:50|34601.94|34601.94|34606.25|34606.25|34606.25|34606.25|34601.94|34601.94|0
1651579260000|2022-05-03 12:01:00|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651579290000|2022-05-03 12:01:30|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|0
1651579410000|2022-05-03 12:03:30|34608.03|34608.03|34612.33|34612.33|34612.33|34612.33|34608.03|34608.03|0
1651579420000|2022-05-03 12:03:40|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|0
1651579440000|2022-05-03 12:04:00|34612.33|34612.33|34620.95|34620.95|34620.95|34620.95|34612.33|34612.33|0
1651579470000|2022-05-03 12:04:30|34625.25|34625.25|34629.56|34629.56|34629.56|34629.56|34625.25|34625.25|0
1651579490000|2022-05-03 12:04:50|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|34638.17|0
1651579500000|2022-05-03 12:05:00|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|0
1651579510000|2022-05-03 12:05:10|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|0
1651579520000|2022-05-03 12:05:20|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|34642.48|0
1651579530000|2022-05-03 12:05:30|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|0
1651579570000|2022-05-03 12:06:10|34640.7|34640.7|34632.09|34632.09|34640.7|34640.7|34632.09|34632.09|0
1651579600000|2022-05-03 12:06:40|34640.7|34640.7|34646.79|34646.79|34646.79|34646.79|34640.7|34640.7|0
1651579620000|2022-05-03 12:07:00|34648.56|34648.56|34657.18|34657.18|34657.18|34657.18|34648.56|34648.56|0
1651579650000|2022-05-03 12:07:30|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|0
1651579660000|2022-05-03 12:07:40|34663.26|34663.26|34663.26|34663.26|34663.26|34663.26|34663.26|34663.26|0
1651579670000|2022-05-03 12:07:50|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|0
1651579680000|2022-05-03 12:08:00|34660.73|34660.73|34667.57|34667.57|34667.57|34667.57|34658.95|34658.95|0
1651579690000|2022-05-03 12:08:10|34671.87|34671.87|34667.57|34667.57|34671.87|34671.87|34667.57|34667.57|0
1651579710000|2022-05-03 12:08:30|34676.18|34676.18|34679.73|34679.73|34679.73|34679.73|34676.18|34676.18|0
1651579720000|2022-05-03 12:08:40|34684.04|34684.04|34707.35|34707.35|34707.35|34707.35|34684.04|34684.04|0
1651579730000|2022-05-03 12:08:50|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|34703.04|0
1651579740000|2022-05-03 12:09:00|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|34698.74|0
1651579750000|2022-05-03 12:09:10|34694.43|34694.43|34698.74|34698.74|34698.74|34698.74|34694.43|34694.43|0
1651579770000|2022-05-03 12:09:30|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|34694.43|0
1651579780000|2022-05-03 12:09:40|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|34692.65|0
1651579800000|2022-05-03 12:10:00|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|34688.35|0
1651579810000|2022-05-03 12:10:10|34684.04|34684.04|34671.87|34671.87|34684.04|34684.04|34671.87|34671.87|0
1651579820000|2022-05-03 12:10:20|34676.18|34676.18|34680.49|34680.49|34680.49|34680.49|34676.18|34676.18|0
1651579840000|2022-05-03 12:10:40|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1651579850000|2022-05-03 12:10:50|34676.18|34676.18|34682.26|34682.26|34682.26|34682.26|34676.18|34676.18|0
1651579860000|2022-05-03 12:11:00|34680.49|34680.49|34676.18|34676.18|34680.49|34680.49|34676.18|34676.18|0
1651579870000|2022-05-03 12:11:10|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1651579910000|2022-05-03 12:11:50|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|0
1651579940000|2022-05-03 12:12:20|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|0
1651579970000|2022-05-03 12:12:50|34680.49|34680.49|34684.79|34684.79|34684.79|34684.79|34680.49|34680.49|0
1651579990000|2022-05-03 12:13:10|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|0
1651580010000|2022-05-03 12:13:30|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|34696.96|0
1651580040000|2022-05-03 12:14:00|34692.65|34692.65|34673.65|34673.65|34692.65|34692.65|34673.65|34673.65|0
1651580050000|2022-05-03 12:14:10|34677.96|34677.96|34677.96|34677.96|34677.96|34677.96|34677.96|34677.96|0
1651580070000|2022-05-03 12:14:30|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|0
1651580100000|2022-05-03 12:15:00|34669.34|34669.34|34677.96|34677.96|34677.96|34677.96|34669.34|34669.34|0
1651580110000|2022-05-03 12:15:10|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|34673.65|0
1651580130000|2022-05-03 12:15:30|34677.96|34677.96|34675.43|34675.43|34679.73|34679.73|34675.43|34675.43|0
1651580140000|2022-05-03 12:15:40|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580170000|2022-05-03 12:16:10|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|0
1651580180000|2022-05-03 12:16:20|34675.43|34675.43|34673.65|34673.65|34675.43|34675.43|34673.65|34673.65|0
1651580190000|2022-05-03 12:16:30|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|0
1651580200000|2022-05-03 12:16:40|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|0
1651580230000|2022-05-03 12:17:10|34671.87|34671.87|34673.65|34673.65|34673.65|34673.65|34671.87|34671.87|0
1651580240000|2022-05-03 12:17:20|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651580250000|2022-05-03 12:17:30|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|34684.04|0
1651580270000|2022-05-03 12:17:50|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580340000|2022-05-03 12:19:00|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651580360000|2022-05-03 12:19:20|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580370000|2022-05-03 12:19:30|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651580380000|2022-05-03 12:19:40|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580390000|2022-05-03 12:19:50|34684.04|34684.04|34691.9|34691.9|34691.9|34691.9|34684.04|34684.04|0
1651580420000|2022-05-03 12:20:20|34687.59|34687.59|34681.51|34681.51|34687.59|34687.59|34681.51|34681.51|0
1651580430000|2022-05-03 12:20:30|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|0
1651580460000|2022-05-03 12:21:00|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|0
1651580480000|2022-05-03 12:21:20|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|34677.2|0
1651580490000|2022-05-03 12:21:30|34672.9|34672.9|34677.2|34677.2|34677.2|34677.2|34672.9|34672.9|0
1651580510000|2022-05-03 12:21:50|34678.98|34678.98|34683.29|34683.29|34683.29|34683.29|34678.98|34678.98|0
1651580530000|2022-05-03 12:22:10|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580540000|2022-05-03 12:22:20|34675.43|34675.43|34685.82|34685.82|34685.82|34685.82|34675.43|34675.43|0
1651580580000|2022-05-03 12:23:00|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|34681.51|0
1651580590000|2022-05-03 12:23:10|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|34679.73|0
1651580620000|2022-05-03 12:23:40|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651580650000|2022-05-03 12:24:10|34673.65|34673.65|34671.87|34671.87|34673.65|34673.65|34671.87|34671.87|0
1651580680000|2022-05-03 12:24:40|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|34667.57|0
1651580690000|2022-05-03 12:24:50|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|34671.87|0
1651580700000|2022-05-03 12:25:00|34676.18|34676.18|34680.49|34680.49|34680.49|34680.49|34676.18|34676.18|0
1651580800000|2022-05-03 12:26:40|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|34676.18|0
1651580820000|2022-05-03 12:27:00|34680.49|34680.49|34680.49|34680.49|34684.79|34684.79|34680.49|34680.49|0
1651580880000|2022-05-03 12:28:00|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|0
1651580890000|2022-05-03 12:28:10|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|0
1651580940000|2022-05-03 12:29:00|34684.04|34684.04|34688.35|34688.35|34688.35|34688.35|34682.26|34682.26|0
1651580950000|2022-05-03 12:29:10|34692.65|34692.65|34688.35|34688.35|34692.65|34692.65|34688.35|34688.35|0
1651580960000|2022-05-03 12:29:20|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|34686.57|0
1651580990000|2022-05-03 12:29:50|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|34684.79|0
1651581000000|2022-05-03 12:30:00|34680.49|34680.49|34684.79|34684.79|34684.79|34684.79|34680.49|34680.49|0
1651581040000|2022-05-03 12:30:40|34689.1|34689.1|34684.79|34684.79|34689.1|34689.1|34684.79|34684.79|0
1651581090000|2022-05-03 12:31:30|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|34680.49|0
1651581140000|2022-05-03 12:32:20|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|34678.71|0
1651581160000|2022-05-03 12:32:40|34683.02|34683.02|34684.79|34684.79|34684.79|34684.79|34683.02|34683.02|0
1651581170000|2022-05-03 12:32:50|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|34689.1|0
1651581190000|2022-05-03 12:33:10|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|34693.41|0
1651581200000|2022-05-03 12:33:20|34695.18|34695.18|34708.1|34708.1|34708.1|34708.1|34695.18|34695.18|0
1651581210000|2022-05-03 12:33:30|34703.8|34703.8|34703.8|34703.8|34703.8|34703.8|34703.8|34703.8|0
1651581220000|2022-05-03 12:33:40|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|34708.1|0
1651581230000|2022-05-03 12:33:50|34716.71|34716.71|34718.49|34718.49|34718.49|34718.49|34716.71|34716.71|0
1651581240000|2022-05-03 12:34:00|34722.8|34722.8|34720.27|34720.27|34722.8|34722.8|34718.49|34718.49|0
1651581250000|2022-05-03 12:34:10|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|34724.58|0
1651581260000|2022-05-03 12:34:20|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|34720.27|0
1651581290000|2022-05-03 12:34:50|34715.96|34715.96|34720.27|34720.27|34720.27|34720.27|34715.96|34715.96|0
1651581300000|2022-05-03 12:35:00|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|34715.96|0
1651581310000|2022-05-03 12:35:10|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|34711.66|0
1651581320000|2022-05-03 12:35:20|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|34707.35|0
1651581350000|2022-05-03 12:35:50|34703.04|34703.04|34698.74|34698.74|34703.04|34703.04|34698.74|34698.74|0
1651581360000|2022-05-03 12:36:00|34703.04|34703.04|34690.12|34690.12|34703.04|34703.04|34690.12|34690.12|0
1651581380000|2022-05-03 12:36:20|34694.43|34694.43|34690.12|34690.12|34694.43|34694.43|34690.12|34690.12|0
1651581390000|2022-05-03 12:36:30|34685.82|34685.82|34679.73|34679.73|34685.82|34685.82|34679.73|34679.73|0
1651581400000|2022-05-03 12:36:40|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|34675.43|0
1651581420000|2022-05-03 12:37:00|34671.12|34671.12|34679.73|34679.73|34679.73|34679.73|34671.12|34671.12|0
1651581440000|2022-05-03 12:37:20|34681.51|34681.51|34675.43|34675.43|34681.51|34681.51|34675.43|34675.43|0
1651581450000|2022-05-03 12:37:30|34671.12|34671.12|34675.43|34675.43|34675.43|34675.43|34666.81|34666.81|0
1651581470000|2022-05-03 12:37:50|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|34671.12|0
1651581490000|2022-05-03 12:38:10|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|34669.34|0
1651581500000|2022-05-03 12:38:20|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|0
1651581530000|2022-05-03 12:38:50|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|0
1651581540000|2022-05-03 12:39:00|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|34660.73|0
1651581590000|2022-05-03 12:39:50|34656.42|34656.42|34652.12|34652.12|34656.42|34656.42|34652.12|34652.12|0
1651581650000|2022-05-03 12:40:50|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|34656.42|0
1651581660000|2022-05-03 12:41:00|34652.12|34652.12|34646.03|34646.03|34652.12|34652.12|34646.03|34646.03|0
1651581690000|2022-05-03 12:41:30|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|0
1651581700000|2022-05-03 12:41:40|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|0
1651581720000|2022-05-03 12:42:00|34641.73|34641.73|34637.42|34637.42|34641.73|34641.73|34637.42|34637.42|0
1651581730000|2022-05-03 12:42:10|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|0
1651581780000|2022-05-03 12:43:00|34646.03|34646.03|34646.03|34646.03|34650.34|34650.34|34646.03|34646.03|0
1651581800000|2022-05-03 12:43:20|34647.81|34647.81|34647.81|34647.81|34647.81|34647.81|34647.81|34647.81|0
1651581840000|2022-05-03 12:44:00|34652.12|34652.12|34633.11|34633.11|34653.89|34653.89|34633.11|34633.11|0
1651581850000|2022-05-03 12:44:10|34628.81|34628.81|34624.5|34624.5|34628.81|34628.81|34624.5|34624.5|0
1651581870000|2022-05-03 12:44:30|34620.2|34620.2|34611.58|34611.58|34620.2|34620.2|34611.58|34611.58|0
1651581880000|2022-05-03 12:44:40|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|0
1651581890000|2022-05-03 12:44:50|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|0
1651581900000|2022-05-03 12:45:00|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|0
1651581910000|2022-05-03 12:45:10|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|0
1651581920000|2022-05-03 12:45:20|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|0
1651581940000|2022-05-03 12:45:40|34607.28|34607.28|34607.28|34607.28|34607.28|34607.28|34607.28|34607.28|0
1651581960000|2022-05-03 12:46:00|34602.97|34602.97|34607.28|34607.28|34607.28|34607.28|34602.97|34602.97|0
1651581970000|2022-05-03 12:46:10|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|34611.58|0
1651581990000|2022-05-03 12:46:30|34613.36|34613.36|34605.5|34605.5|34613.36|34613.36|34605.5|34605.5|0
1651582000000|2022-05-03 12:46:40|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|0
1651582020000|2022-05-03 12:47:00|34608.03|34608.03|34614.11|34614.11|34614.11|34614.11|34608.03|34608.03|0
1651582030000|2022-05-03 12:47:10|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|0
1651582090000|2022-05-03 12:48:10|34605.5|34605.5|34605.5|34605.5|34605.5|34605.5|34605.5|34605.5|0
1651582100000|2022-05-03 12:48:20|34601.19|34601.19|34605.5|34605.5|34605.5|34605.5|34601.19|34601.19|0
1651582110000|2022-05-03 12:48:30|34609.81|34609.81|34614.11|34614.11|34614.11|34614.11|34609.81|34609.81|0
1651582140000|2022-05-03 12:49:00|34618.42|34618.42|34622.72|34622.72|34622.72|34622.72|34618.42|34618.42|0
1651582150000|2022-05-03 12:49:10|34631.34|34631.34|34622.72|34622.72|34631.34|34631.34|34622.72|34622.72|0
1651582160000|2022-05-03 12:49:20|34627.03|34627.03|34627.03|34627.03|34627.03|34627.03|34627.03|34627.03|0
1651582170000|2022-05-03 12:49:30|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|0
1651582200000|2022-05-03 12:50:00|34627.03|34627.03|34628.81|34628.81|34628.81|34628.81|34627.03|34627.03|0
1651582270000|2022-05-03 12:51:10|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|34622.72|0
1651582310000|2022-05-03 12:51:50|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|0
1651582340000|2022-05-03 12:52:20|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|0
1651582360000|2022-05-03 12:52:40|34615.89|34615.89|34601.94|34601.94|34615.89|34615.89|34601.94|34601.94|0
1651582370000|2022-05-03 12:52:50|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|0
1651582410000|2022-05-03 12:53:30|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582420000|2022-05-03 12:53:40|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|34593.33|0
1651582430000|2022-05-03 12:53:50|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|0
1651582440000|2022-05-03 12:54:00|34586.5|34586.5|34589.02|34589.02|34589.02|34589.02|34584.72|34584.72|0
1651582450000|2022-05-03 12:54:10|34593.33|34593.33|34597.64|34597.64|34597.64|34597.64|34593.33|34593.33|0
1651582460000|2022-05-03 12:54:20|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582540000|2022-05-03 12:55:40|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|34603.72|0
1651582570000|2022-05-03 12:56:10|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582580000|2022-05-03 12:56:20|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34601.94|34601.94|0
1651582590000|2022-05-03 12:56:30|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582610000|2022-05-03 12:56:50|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|34606.25|0
1651582620000|2022-05-03 12:57:00|34601.94|34601.94|34593.33|34593.33|34601.94|34601.94|34593.33|34593.33|0
1651582630000|2022-05-03 12:57:10|34591.55|34591.55|34595.86|34595.86|34595.86|34595.86|34591.55|34591.55|0
1651582660000|2022-05-03 12:57:40|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|34597.64|0
1651582670000|2022-05-03 12:57:50|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|0
1651582680000|2022-05-03 12:58:00|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|0
1651582700000|2022-05-03 12:58:20|34601.94|34601.94|34600.17|34600.17|34601.94|34601.94|34600.17|34600.17|0
1651582710000|2022-05-03 12:58:30|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582740000|2022-05-03 12:59:00|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|34600.17|0
1651582750000|2022-05-03 12:59:10|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|34601.94|0
1651582770000|2022-05-03 12:59:30|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|34610.56|0
1651582780000|2022-05-03 12:59:40|34606.25|34606.25|34610.56|34610.56|34610.56|34610.56|34606.25|34606.25|0
1651582830000|2022-05-03 13:00:30|34606.25|34606.25|34606.25|34606.25|34610.56|34610.56|34606.25|34606.25|0
1651582840000|2022-05-03 13:00:40|34610.56|34610.56|34606.25|34606.25|34610.56|34610.56|34606.25|34606.25|0
1651582850000|2022-05-03 13:00:50|34601.94|34601.94|34591.55|34591.55|34601.94|34601.94|34591.55|34591.55|0
1651582860000|2022-05-03 13:01:00|34587.25|34587.25|34582.94|34582.94|34587.25|34587.25|34582.94|34582.94|0
1651582900000|2022-05-03 13:01:40|34578.63|34578.63|34582.94|34582.94|34582.94|34582.94|34578.63|34578.63|0
1651582910000|2022-05-03 13:01:50|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651582920000|2022-05-03 13:02:00|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|0
1651582930000|2022-05-03 13:02:10|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651582950000|2022-05-03 13:02:30|34582.94|34582.94|34578.63|34578.63|34582.94|34582.94|34578.63|34578.63|0
1651582970000|2022-05-03 13:02:50|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|0
1651582980000|2022-05-03 13:03:00|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651582990000|2022-05-03 13:03:10|34585.47|34585.47|34585.47|34585.47|34589.78|34589.78|34585.47|34585.47|0
1651583000000|2022-05-03 13:03:20|34587.25|34587.25|34582.94|34582.94|34587.25|34587.25|34582.94|34582.94|0
1651583030000|2022-05-03 13:03:50|34581.16|34581.16|34579.39|34579.39|34581.16|34581.16|34579.39|34579.39|0
1651583040000|2022-05-03 13:04:00|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|0
1651583060000|2022-05-03 13:04:20|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|0
1651583080000|2022-05-03 13:04:40|34585.47|34585.47|34581.16|34581.16|34585.47|34585.47|34581.16|34581.16|0
1651583090000|2022-05-03 13:04:50|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|34576.86|0
1651583100000|2022-05-03 13:05:00|34581.16|34581.16|34576.86|34576.86|34581.16|34581.16|34576.86|34576.86|0
1651583120000|2022-05-03 13:05:20|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|0
1651583130000|2022-05-03 13:05:30|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651583140000|2022-05-03 13:05:40|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|34595.86|0
1651583150000|2022-05-03 13:05:50|34591.55|34591.55|34578.63|34578.63|34591.55|34591.55|34578.63|34578.63|0
1651583160000|2022-05-03 13:06:00|34574.33|34574.33|34574.33|34574.33|34578.63|34578.63|34570.02|34570.02|0
1651583170000|2022-05-03 13:06:10|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651583200000|2022-05-03 13:06:40|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|34591.55|0
1651583210000|2022-05-03 13:06:50|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|0
1651583220000|2022-05-03 13:07:00|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|34587.25|0
1651583230000|2022-05-03 13:07:10|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|0
1651583280000|2022-05-03 13:08:00|34587.25|34587.25|34591.55|34591.55|34591.55|34591.55|34587.25|34587.25|0
1651583290000|2022-05-03 13:08:10|34587.25|34587.25|34582.94|34582.94|34587.25|34587.25|34582.94|34582.94|0
1651583300000|2022-05-03 13:08:20|34578.63|34578.63|34574.33|34574.33|34578.63|34578.63|34574.33|34574.33|0
1651583320000|2022-05-03 13:08:40|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34574.33|34574.33|0
1651583350000|2022-05-03 13:09:10|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|0
1651583360000|2022-05-03 13:09:20|34582.94|34582.94|34582.94|34582.94|34582.94|34582.94|34578.63|34578.63|0
1651583380000|2022-05-03 13:09:40|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|34584.72|0
1651583390000|2022-05-03 13:09:50|34589.02|34589.02|34589.02|34589.02|34589.02|34589.02|34589.02|34589.02|0
1651583410000|2022-05-03 13:10:10|34584.72|34584.72|34576.86|34576.86|34584.72|34584.72|34576.86|34576.86|0
1651583430000|2022-05-03 13:10:30|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|34581.16|0
1651583490000|2022-05-03 13:11:30|34594.08|34594.08|34597.64|34597.64|34597.64|34597.64|34594.08|34594.08|0
1651583500000|2022-05-03 13:11:40|34594.08|34594.08|34594.08|34594.08|34594.08|34594.08|34594.08|34594.08|0
1651583520000|2022-05-03 13:12:00|34602.7|34602.7|34612.33|34612.33|34612.33|34612.33|34602.7|34602.7|0
1651583530000|2022-05-03 13:12:10|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|34608.03|0
1651583570000|2022-05-03 13:12:50|34612.33|34612.33|34620.95|34620.95|34620.95|34620.95|34612.33|34612.33|0
1651583630000|2022-05-03 13:13:50|34616.64|34616.64|34616.64|34616.64|34616.64|34616.64|34616.64|34616.64|0
1651583640000|2022-05-03 13:14:00|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|0
1651583660000|2022-05-03 13:14:20|34616.64|34616.64|34612.33|34612.33|34616.64|34616.64|34612.33|34612.33|0
1651583690000|2022-05-03 13:14:50|34608.03|34608.03|34604.47|34604.47|34608.03|34608.03|34604.47|34604.47|0
1651583730000|2022-05-03 13:15:30|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|34608.78|0
1651583750000|2022-05-03 13:15:50|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|34604.47|0
1651583760000|2022-05-03 13:16:00|34606.25|34606.25|34614.86|34614.86|34614.86|34614.86|34606.25|34606.25|0
1651583800000|2022-05-03 13:16:40|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|34619.17|0
1651583810000|2022-05-03 13:16:50|34623.48|34623.48|34625.25|34625.25|34625.25|34625.25|34623.48|34623.48|0
1651583820000|2022-05-03 13:17:00|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|0
1651583850000|2022-05-03 13:17:30|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|34625.25|0
1651583860000|2022-05-03 13:17:40|34629.56|34629.56|34646.03|34646.03|34652.87|34652.87|34629.56|34629.56|0
1651583870000|2022-05-03 13:17:50|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|0
1651583880000|2022-05-03 13:18:00|34654.65|34654.65|34658.2|34658.2|34658.2|34658.2|34654.65|34654.65|0
1651583890000|2022-05-03 13:18:10|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|0
1651583900000|2022-05-03 13:18:20|34652.12|34652.12|34652.12|34652.12|34652.12|34652.12|34652.12|34652.12|0
1651583910000|2022-05-03 13:18:30|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|34653.89|0
1651583920000|2022-05-03 13:18:40|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|0
1651583930000|2022-05-03 13:18:50|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|0
1651583940000|2022-05-03 13:19:00|34650.34|34650.34|34646.03|34646.03|34650.34|34650.34|34646.03|34646.03|0
1651583960000|2022-05-03 13:19:20|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|0
1651583980000|2022-05-03 13:19:40|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|34646.03|0
1651584010000|2022-05-03 13:20:10|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|34641.73|0
1651584030000|2022-05-03 13:20:30|34650.34|34650.34|34663.26|34663.26|34663.26|34663.26|34650.34|34650.34|0
1651584040000|2022-05-03 13:20:40|34671.87|34671.87|34654.65|34654.65|34671.87|34671.87|34654.65|34654.65|0
1651584050000|2022-05-03 13:20:50|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|0
1651584070000|2022-05-03 13:21:10|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|34658.95|0
1651584120000|2022-05-03 13:22:00|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|0
1651584130000|2022-05-03 13:22:10|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|34650.34|0
1651584150000|2022-05-03 13:22:30|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|34654.65|0
1651584160000|2022-05-03 13:22:40|34658.95|34658.95|34665.04|34665.04|34665.04|34665.04|34658.95|34658.95|0
1651584170000|2022-05-03 13:22:50|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|34661.48|0
1651584180000|2022-05-03 13:23:00|34659.71|34659.71|34659.71|34659.71|34659.71|34659.71|34659.71|34659.71|0
1651584190000|2022-05-03 13:23:10|34657.93|34657.93|34657.18|34657.18|34657.93|34657.93|34653.62|34653.62|0
1651584200000|2022-05-03 13:23:20|34653.62|34653.62|34645.01|34645.01|34653.62|34653.62|34645.01|34645.01|0
1651584240000|2022-05-03 13:24:00|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|34646.79|0
1651584250000|2022-05-03 13:24:10|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|34645.01|0
1651584270000|2022-05-03 13:24:30|34649.32|34649.32|34645.01|34645.01|34649.32|34649.32|34645.01|34645.01|0
1651584280000|2022-05-03 13:24:40|34648.56|34648.56|34646.79|34646.79|34648.56|34648.56|34646.79|34646.79|0
1651584290000|2022-05-03 13:24:50|34655.4|34655.4|34657.18|34657.18|34657.18|34657.18|34655.4|34655.4|0
1651584310000|2022-05-03 13:25:10|34661.48|34661.48|34665.79|34665.79|34665.79|34665.79|34661.48|34661.48|0
1651584340000|2022-05-03 13:25:40|34670.1|34670.1|34661.48|34661.48|34670.1|34670.1|34661.48|34661.48|0
1651584380000|2022-05-03 13:26:20|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|34657.18|0
1651584410000|2022-05-03 13:26:50|34652.87|34652.87|34648.56|34648.56|34652.87|34652.87|34648.56|34648.56|0
1651584420000|2022-05-03 13:27:00|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|0
1651584460000|2022-05-03 13:27:40|34648.56|34648.56|34648.56|34648.56|34648.56|34648.56|34648.56|34648.56|0
1651584470000|2022-05-03 13:27:50|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|34644.26|0
1651584480000|2022-05-03 13:28:00|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|34652.87|0
1651584490000|2022-05-03 13:28:10|34648.56|34648.56|34652.87|34652.87|34652.87|34652.87|34648.56|34648.56|0
1651584540000|2022-05-03 13:29:00|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|0
1651584550000|2022-05-03 13:29:10|34655.4|34655.4|34655.4|34655.4|34655.4|34655.4|34655.4|34655.4|0
1651584570000|2022-05-03 13:29:30|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|34651.09|0
1651584590000|2022-05-03 13:29:50|34646.79|34646.79|34620.95|34620.95|34646.79|34646.79|34620.95|34620.95|0
1651584600000|2022-05-03 13:30:00|34629.56|34629.56|34631.34|34631.34|34631.34|34631.34|34606.25|34606.25|0
1651584610000|2022-05-03 13:30:10|34635.64|34635.64|34625.25|34625.25|34648.56|34648.56|34622.72|34622.72|0
1651584620000|2022-05-03 13:30:20|34629.56|34629.56|34625.25|34625.25|34635.64|34635.64|34625.25|34625.25|0
1651584630000|2022-05-03 13:30:30|34616.64|34616.64|34612.33|34612.33|34625.25|34625.25|34612.33|34612.33|0
1651584640000|2022-05-03 13:30:40|34610.56|34610.56|34616.64|34616.64|34616.64|34616.64|34601.94|34601.94|0
1651584650000|2022-05-03 13:30:50|34612.33|34612.33|34616.64|34616.64|34616.64|34616.64|34612.33|34612.33|0
1651584660000|2022-05-03 13:31:00|34618.42|34618.42|34614.86|34614.86|34618.42|34618.42|34597.64|34597.64|0
1651584670000|2022-05-03 13:31:10|34606.25|34606.25|34619.17|34619.17|34619.17|34619.17|34606.25|34606.25|0
1651584680000|2022-05-03 13:31:20|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|34620.95|0
1651584690000|2022-05-03 13:31:30|34608.03|34608.03|34612.33|34612.33|34612.33|34612.33|34608.03|34608.03|0
1651584700000|2022-05-03 13:31:40|34589.02|34589.02|34589.02|34589.02|34589.02|34589.02|34580.41|34580.41|0
1651584710000|2022-05-03 13:31:50|34584.72|34584.72|34595.11|34595.11|34595.11|34595.11|34584.72|34584.72|0
1651584720000|2022-05-03 13:32:00|34590.8|34590.8|34590.8|34590.8|34599.41|34599.41|34590.8|34590.8|0
1651584730000|2022-05-03 13:32:10|34586.5|34586.5|34571.8|34571.8|34586.5|34586.5|34563.19|34563.19|0
1651584740000|2022-05-03 13:32:20|34567.49|34567.49|34571.8|34571.8|34571.8|34571.8|34544.18|34544.18|0
1651584750000|2022-05-03 13:32:30|34563.19|34563.19|34567.49|34567.49|34567.49|34567.49|34558.88|34558.88|0
1651584760000|2022-05-03 13:32:40|34563.19|34563.19|34576.11|34576.11|34576.11|34576.11|34563.19|34563.19|0
1651584770000|2022-05-03 13:32:50|34571.8|34571.8|34576.11|34576.11|34576.11|34576.11|34563.19|34563.19|0
1651584780000|2022-05-03 13:33:00|34580.41|34580.41|34582.19|34582.19|34586.5|34586.5|34571.8|34571.8|0
1651584790000|2022-05-03 13:33:10|34577.88|34577.88|34579.66|34579.66|34579.66|34579.66|34577.88|34577.88|0
1651584800000|2022-05-03 13:33:20|34575.35|34575.35|34566.74|34566.74|34575.35|34575.35|34566.74|34566.74|0
1651584810000|2022-05-03 13:33:30|34564.96|34564.96|34575.35|34575.35|34575.35|34575.35|34564.96|34564.96|0
1651584820000|2022-05-03 13:33:40|34571.05|34571.05|34566.74|34566.74|34571.05|34571.05|34566.74|34566.74|0
1651584840000|2022-05-03 13:34:00|34558.13|34558.13|34556.35|34556.35|34558.13|34558.13|34547.74|34547.74|0
1651584850000|2022-05-03 13:34:10|34552.04|34552.04|34531.26|34531.26|34552.04|34552.04|34531.26|34531.26|0
1651584860000|2022-05-03 13:34:20|34526.96|34526.96|34535.57|34535.57|34535.57|34535.57|34522.65|34522.65|0
1651584880000|2022-05-03 13:34:40|34539.88|34539.88|34548.49|34548.49|34548.49|34548.49|34535.57|34535.57|0
1651584890000|2022-05-03 13:34:50|34552.8|34552.8|34548.49|34548.49|34552.8|34552.8|34544.18|34544.18|0
1651584900000|2022-05-03 13:35:00|34546.71|34546.71|34548.49|34548.49|34548.49|34548.49|34542.41|34542.41|0
1651584910000|2022-05-03 13:35:10|34539.88|34539.88|34538.1|34538.1|34539.88|34539.88|34535.57|34535.57|0
1651584920000|2022-05-03 13:35:20|34551.02|34551.02|34558.88|34558.88|34558.88|34558.88|34551.02|34551.02|0
1651584930000|2022-05-03 13:35:30|34557.1|34557.1|34561.41|34561.41|34561.41|34561.41|34557.1|34557.1|0
1651584940000|2022-05-03 13:35:40|34559.63|34559.63|34551.02|34551.02|34559.63|34559.63|34551.02|34551.02|0
1651584950000|2022-05-03 13:35:50|34546.71|34546.71|34542.41|34542.41|34546.71|34546.71|34538.1|34538.1|0
1651584960000|2022-05-03 13:36:00|34538.1|34538.1|34548.49|34548.49|34560.66|34560.66|34538.1|34538.1|0
1651584970000|2022-05-03 13:36:10|34552.8|34552.8|34554.57|34554.57|34563.19|34563.19|34552.8|34552.8|0
1651584980000|2022-05-03 13:36:20|34541.65|34541.65|34541.65|34541.65|34545.96|34545.96|34541.65|34541.65|0
1651584990000|2022-05-03 13:36:30|34550.27|34550.27|34563.19|34563.19|34563.19|34563.19|34550.27|34550.27|0
1651585000000|2022-05-03 13:36:40|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|0
1651585010000|2022-05-03 13:36:50|34567.49|34567.49|34567.49|34567.49|34571.8|34571.8|34567.49|34567.49|0
1651585020000|2022-05-03 13:37:00|34563.19|34563.19|34554.57|34554.57|34563.19|34563.19|34545.96|34545.96|0
1651585030000|2022-05-03 13:37:10|34545.96|34545.96|34546.71|34546.71|34546.71|34546.71|34542.41|34542.41|0
1651585040000|2022-05-03 13:37:20|34542.41|34542.41|34529.49|34529.49|34542.41|34542.41|34529.49|34529.49|0
1651585050000|2022-05-03 13:37:30|34538.1|34538.1|34538.1|34538.1|34538.1|34538.1|34538.1|34538.1|0
1651585060000|2022-05-03 13:37:40|34533.79|34533.79|34529.49|34529.49|34533.79|34533.79|34529.49|34529.49|0
1651585070000|2022-05-03 13:37:50|34525.18|34525.18|34529.49|34529.49|34529.49|34529.49|34525.18|34525.18|0
1651585080000|2022-05-03 13:38:00|34533.79|34533.79|34531.26|34531.26|34535.57|34535.57|34525.18|34525.18|0
1651585090000|2022-05-03 13:38:10|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|34535.57|0
1651585100000|2022-05-03 13:38:20|34531.26|34531.26|34541.65|34541.65|34541.65|34541.65|34531.26|34531.26|0
1651585110000|2022-05-03 13:38:30|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|0
1651585120000|2022-05-03 13:38:40|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1651585130000|2022-05-03 13:38:50|34533.04|34533.04|34515.81|34515.81|34533.04|34533.04|34515.81|34515.81|0
1651585140000|2022-05-03 13:39:00|34524.43|34524.43|34526.96|34526.96|34528.73|34528.73|34524.43|34524.43|0
1651585150000|2022-05-03 13:39:10|34535.57|34535.57|34539.88|34539.88|34539.88|34539.88|34531.26|34531.26|0
1651585160000|2022-05-03 13:39:20|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|0
1651585170000|2022-05-03 13:39:30|34564.96|34564.96|34558.88|34558.88|34566.74|34566.74|34558.88|34558.88|0
1651585180000|2022-05-03 13:39:40|34554.57|34554.57|34554.57|34554.57|34554.57|34554.57|34554.57|34554.57|0
1651585190000|2022-05-03 13:39:50|34545.96|34545.96|34550.27|34550.27|34550.27|34550.27|34545.96|34545.96|0
1651585200000|2022-05-03 13:40:00|34554.57|34554.57|34545.96|34545.96|34554.57|34554.57|34545.96|34545.96|0
1651585210000|2022-05-03 13:40:10|34541.65|34541.65|34537.35|34537.35|34541.65|34541.65|34537.35|34537.35|0
1651585220000|2022-05-03 13:40:20|34533.04|34533.04|34537.35|34537.35|34537.35|34537.35|34528.73|34528.73|0
1651585240000|2022-05-03 13:40:40|34541.65|34541.65|34545.96|34545.96|34545.96|34545.96|34541.65|34541.65|0
1651585250000|2022-05-03 13:40:50|34541.65|34541.65|34528.73|34528.73|34541.65|34541.65|34528.73|34528.73|0
1651585260000|2022-05-03 13:41:00|34524.43|34524.43|34520.12|34520.12|34524.43|34524.43|34515.81|34515.81|0
1651585270000|2022-05-03 13:41:10|34511.51|34511.51|34511.51|34511.51|34515.81|34515.81|34511.51|34511.51|0
1651585280000|2022-05-03 13:41:20|34515.81|34515.81|34510.48|34510.48|34515.81|34515.81|34510.48|34510.48|0
1651585300000|2022-05-03 13:41:40|34514.79|34514.79|34507.95|34507.95|34516.57|34516.57|34507.95|34507.95|0
1651585310000|2022-05-03 13:41:50|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34499.34|34499.34|0
1651585320000|2022-05-03 13:42:00|34507.95|34507.95|34509.73|34509.73|34518.34|34518.34|34507.95|34507.95|0
1651585330000|2022-05-03 13:42:10|34505.42|34505.42|34496.81|34496.81|34505.42|34505.42|34496.81|34496.81|0
1651585340000|2022-05-03 13:42:20|34505.42|34505.42|34501.12|34501.12|34505.42|34505.42|34501.12|34501.12|0
1651585350000|2022-05-03 13:42:30|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|0
1651585360000|2022-05-03 13:42:40|34507.95|34507.95|34509.73|34509.73|34509.73|34509.73|34507.95|34507.95|0
1651585370000|2022-05-03 13:42:50|34518.34|34518.34|34499.34|34499.34|34518.34|34518.34|34499.34|34499.34|0
1651585380000|2022-05-03 13:43:00|34503.65|34503.65|34482.87|34482.87|34503.65|34503.65|34482.87|34482.87|0
1651585390000|2022-05-03 13:43:10|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|34474.25|34474.25|0
1651585400000|2022-05-03 13:43:20|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|0
1651585420000|2022-05-03 13:43:40|34474.25|34474.25|34465.64|34465.64|34474.25|34474.25|34465.64|34465.64|0
1651585440000|2022-05-03 13:44:00|34463.86|34463.86|34483.62|34483.62|34483.62|34483.62|34462.09|34462.09|0
1651585450000|2022-05-03 13:44:10|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34475.01|34475.01|0
1651585460000|2022-05-03 13:44:20|34475.01|34475.01|34469.67|34469.67|34485.4|34485.4|34469.67|34469.67|0
1651585470000|2022-05-03 13:44:30|34478.29|34478.29|34469.67|34469.67|34478.29|34478.29|34469.67|34469.67|0
1651585480000|2022-05-03 13:44:40|34471.45|34471.45|34469.67|34469.67|34471.45|34471.45|34469.67|34469.67|0
1651585490000|2022-05-03 13:44:50|34473.98|34473.98|34478.29|34478.29|34478.29|34478.29|34469.67|34469.67|0
1651585500000|2022-05-03 13:45:00|34469.67|34469.67|34488.68|34488.68|34488.68|34488.68|34469.67|34469.67|0
1651585520000|2022-05-03 13:45:20|34497.29|34497.29|34484.37|34484.37|34497.29|34497.29|34484.37|34484.37|0
1651585530000|2022-05-03 13:45:30|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34473.98|34473.98|0
1651585540000|2022-05-03 13:45:40|34486.9|34486.9|34482.59|34482.59|34486.9|34486.9|34482.59|34482.59|0
1651585550000|2022-05-03 13:45:50|34473.98|34473.98|34469.67|34469.67|34478.29|34478.29|34469.67|34469.67|0
1651585560000|2022-05-03 13:46:00|34482.59|34482.59|34482.59|34482.59|34486.9|34486.9|34473.98|34473.98|0
1651585570000|2022-05-03 13:46:10|34478.29|34478.29|34463.59|34463.59|34478.29|34478.29|34463.59|34463.59|0
1651585580000|2022-05-03 13:46:20|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|34457.51|34457.51|0
1651585590000|2022-05-03 13:46:30|34457.51|34457.51|34466.12|34466.12|34466.12|34466.12|34457.51|34457.51|0
1651585600000|2022-05-03 13:46:40|34474.73|34474.73|34480.06|34480.06|34480.06|34480.06|34470.43|34470.43|0
1651585610000|2022-05-03 13:46:50|34475.76|34475.76|34475.76|34475.76|34475.76|34475.76|34475.76|34475.76|0
1651585620000|2022-05-03 13:47:00|34471.45|34471.45|34471.45|34471.45|34471.45|34471.45|34471.45|34471.45|0
1651585630000|2022-05-03 13:47:10|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|0
1651585640000|2022-05-03 13:47:20|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|34461.81|0
1651585650000|2022-05-03 13:47:30|34457.51|34457.51|34457.51|34457.51|34457.51|34457.51|34455.73|34455.73|0
1651585660000|2022-05-03 13:47:40|34461.81|34461.81|34448.89|34448.89|34461.81|34461.81|34448.89|34448.89|0
1651585680000|2022-05-03 13:48:00|34457.51|34457.51|34476.51|34476.51|34476.51|34476.51|34457.51|34457.51|0
1651585690000|2022-05-03 13:48:10|34480.06|34480.06|34507.68|34507.68|34507.68|34507.68|34480.06|34480.06|0
1651585700000|2022-05-03 13:48:20|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|0
1651585710000|2022-05-03 13:48:30|34522.38|34522.38|34522.38|34522.38|34522.38|34522.38|34522.38|34522.38|0
1651585720000|2022-05-03 13:48:40|34527.71|34527.71|34544.93|34544.93|34544.93|34544.93|34527.71|34527.71|0
1651585730000|2022-05-03 13:48:50|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|0
1651585740000|2022-05-03 13:49:00|34539.88|34539.88|34535.57|34535.57|34544.18|34544.18|34535.57|34535.57|0
1651585750000|2022-05-03 13:49:10|34531.26|34531.26|34531.26|34531.26|34535.57|34535.57|34531.26|34531.26|0
1651585760000|2022-05-03 13:49:20|34526.96|34526.96|34531.26|34531.26|34531.26|34531.26|34526.96|34526.96|0
1651585770000|2022-05-03 13:49:30|34535.57|34535.57|34535.57|34535.57|34544.18|34544.18|34535.57|34535.57|0
1651585780000|2022-05-03 13:49:40|34539.88|34539.88|34535.57|34535.57|34539.88|34539.88|34535.57|34535.57|0
1651585790000|2022-05-03 13:49:50|34544.18|34544.18|34539.12|34539.12|34547.74|34547.74|34539.12|34539.12|0
1651585800000|2022-05-03 13:50:00|34534.82|34534.82|34530.51|34530.51|34539.12|34539.12|34530.51|34530.51|0
1651585810000|2022-05-03 13:50:10|34547.74|34547.74|34543.43|34543.43|34552.04|34552.04|34543.43|34543.43|0
1651585820000|2022-05-03 13:50:20|34539.12|34539.12|34534.82|34534.82|34543.43|34543.43|34534.82|34534.82|0
1651585830000|2022-05-03 13:50:30|34543.43|34543.43|34547.74|34547.74|34547.74|34547.74|34543.43|34543.43|0
1651585850000|2022-05-03 13:50:50|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|0
1651585860000|2022-05-03 13:51:00|34556.35|34556.35|34553.07|34553.07|34562.43|34562.43|34549.51|34549.51|0
1651585870000|2022-05-03 13:51:10|34561.68|34561.68|34553.07|34553.07|34561.68|34561.68|34553.07|34553.07|0
1651585880000|2022-05-03 13:51:20|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|0
1651585890000|2022-05-03 13:51:30|34546.99|34546.99|34555.6|34555.6|34555.6|34555.6|34546.99|34546.99|0
1651585900000|2022-05-03 13:51:40|34564.21|34564.21|34559.9|34559.9|34564.21|34564.21|34559.9|34559.9|0
1651585910000|2022-05-03 13:51:50|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|0
1651585920000|2022-05-03 13:52:00|34559.9|34559.9|34555.6|34555.6|34564.21|34564.21|34555.6|34555.6|0
1651585930000|2022-05-03 13:52:10|34551.29|34551.29|34544.46|34544.46|34551.29|34551.29|34542.68|34542.68|0
1651585940000|2022-05-03 13:52:20|34540.15|34540.15|34535.84|34535.84|34540.15|34540.15|34535.84|34535.84|0
1651585950000|2022-05-03 13:52:30|34548.76|34548.76|34553.07|34553.07|34553.07|34553.07|34548.76|34548.76|0
1651585960000|2022-05-03 13:52:40|34557.38|34557.38|34544.46|34544.46|34557.38|34557.38|34544.46|34544.46|0
1651585970000|2022-05-03 13:52:50|34539.12|34539.12|34540.9|34540.9|34540.9|34540.9|34539.12|34539.12|0
1651585980000|2022-05-03 13:53:00|34536.59|34536.59|34527.98|34527.98|34536.59|34536.59|34527.98|34527.98|0
1651585990000|2022-05-03 13:53:10|34523.68|34523.68|34535.84|34535.84|34535.84|34535.84|34519.37|34519.37|0
1651586000000|2022-05-03 13:53:20|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|0
1651586010000|2022-05-03 13:53:30|34541.93|34541.93|34559.15|34559.15|34567.77|34567.77|34541.93|34541.93|0
1651586020000|2022-05-03 13:53:40|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|0
1651586030000|2022-05-03 13:53:50|34546.23|34546.23|34550.54|34550.54|34550.54|34550.54|34546.23|34546.23|0
1651586040000|2022-05-03 13:54:00|34546.23|34546.23|34527.23|34527.23|34548.01|34548.01|34527.23|34527.23|0
1651586050000|2022-05-03 13:54:10|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|0
1651586070000|2022-05-03 13:54:30|34518.62|34518.62|34514.31|34514.31|34518.62|34518.62|34514.31|34514.31|0
1651586080000|2022-05-03 13:54:40|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|0
1651586090000|2022-05-03 13:54:50|34527.23|34527.23|34518.62|34518.62|34527.23|34527.23|34518.62|34518.62|0
1651586100000|2022-05-03 13:55:00|34522.92|34522.92|34524.7|34524.7|34529.01|34529.01|34522.92|34522.92|0
1651586110000|2022-05-03 13:55:10|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|34511.78|34511.78|0
1651586130000|2022-05-03 13:55:30|34511.78|34511.78|34511.78|34511.78|34511.78|34511.78|34511.78|34511.78|0
1651586140000|2022-05-03 13:55:40|34516.09|34516.09|34520.39|34520.39|34520.39|34520.39|34516.09|34516.09|0
1651586150000|2022-05-03 13:55:50|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|0
1651586180000|2022-05-03 13:56:20|34512.53|34512.53|34499.61|34499.61|34512.53|34512.53|34499.61|34499.61|0
1651586190000|2022-05-03 13:56:30|34495.31|34495.31|34498.59|34498.59|34498.59|34498.59|34489.98|34489.98|0
1651586200000|2022-05-03 13:56:40|34494.28|34494.28|34485.67|34485.67|34494.28|34494.28|34485.67|34485.67|0
1651586210000|2022-05-03 13:56:50|34489.98|34489.98|34489.98|34489.98|34494.28|34494.28|34485.67|34485.67|0
1651586220000|2022-05-03 13:57:00|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1651586230000|2022-05-03 13:57:10|34481.36|34481.36|34481.36|34481.36|34485.67|34485.67|34477.06|34477.06|0
1651586240000|2022-05-03 13:57:20|34477.06|34477.06|34469.2|34469.2|34477.06|34477.06|34469.2|34469.2|0
1651586260000|2022-05-03 13:57:40|34467.42|34467.42|34458.81|34458.81|34467.42|34467.42|34458.81|34458.81|0
1651586270000|2022-05-03 13:57:50|34454.5|34454.5|34437.27|34437.27|34454.5|34454.5|34437.27|34437.27|0
1651586290000|2022-05-03 13:58:10|34441.58|34441.58|34435.5|34435.5|34445.89|34445.89|34435.5|34435.5|0
1651586300000|2022-05-03 13:58:20|34431.19|34431.19|34429.41|34429.41|34431.19|34431.19|34429.41|34429.41|0
1651586310000|2022-05-03 13:58:30|34438.02|34438.02|34433.72|34433.72|34438.02|34438.02|34433.72|34433.72|0
1651586330000|2022-05-03 13:58:50|34438.02|34438.02|34442.33|34442.33|34442.33|34442.33|34438.02|34438.02|0
1651586340000|2022-05-03 13:59:00|34446.64|34446.64|34441.58|34441.58|34454.5|34454.5|34441.58|34441.58|0
1651586360000|2022-05-03 13:59:20|34450.19|34450.19|34458.81|34458.81|34458.81|34458.81|34450.19|34450.19|0
1651586370000|2022-05-03 13:59:30|34460.58|34460.58|34454.5|34454.5|34469.2|34469.2|34454.5|34454.5|0
1651586390000|2022-05-03 13:59:50|34458.81|34458.81|34462.36|34462.36|34462.36|34462.36|34458.81|34458.81|0
1651586400000|2022-05-03 14:00:00|34466.67|34466.67|34478.83|34478.83|34478.83|34478.83|34466.67|34466.67|0
1651586410000|2022-05-03 14:00:10|34474.53|34474.53|34473.5|34473.5|34478.83|34478.83|34473.5|34473.5|0
1651586420000|2022-05-03 14:00:20|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|0
1651586430000|2022-05-03 14:00:30|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|0
1651586440000|2022-05-03 14:00:40|34460.58|34460.58|34456.28|34456.28|34464.89|34464.89|34456.28|34456.28|0
1651586460000|2022-05-03 14:01:00|34451.97|34451.97|34443.36|34443.36|34451.97|34451.97|34443.36|34443.36|0
1651586470000|2022-05-03 14:01:10|34441.58|34441.58|34437.27|34437.27|34441.58|34441.58|34437.27|34437.27|0
1651586490000|2022-05-03 14:01:30|34432.97|34432.97|34426.88|34426.88|34432.97|34432.97|34426.88|34426.88|0
1651586500000|2022-05-03 14:01:40|34425.11|34425.11|34416.49|34416.49|34425.11|34425.11|34416.49|34416.49|0
1651586510000|2022-05-03 14:01:50|34420.8|34420.8|34418.27|34418.27|34420.8|34420.8|34416.49|34416.49|0
1651586520000|2022-05-03 14:02:00|34413.96|34413.96|34422.58|34422.58|34422.58|34422.58|34413.96|34413.96|0
1651586530000|2022-05-03 14:02:10|34426.88|34426.88|34418.27|34418.27|34426.88|34426.88|34418.27|34418.27|0
1651586550000|2022-05-03 14:02:30|34409.66|34409.66|34407.88|34407.88|34409.66|34409.66|34407.88|34407.88|0
1651586560000|2022-05-03 14:02:40|34399.27|34399.27|34395.71|34395.71|34399.27|34399.27|34394.96|34394.96|0
1651586570000|2022-05-03 14:02:50|34404.33|34404.33|34412.94|34412.94|34412.94|34412.94|34404.33|34404.33|0
1651586580000|2022-05-03 14:03:00|34404.33|34404.33|34406.1|34406.1|34406.1|34406.1|34404.33|34404.33|0
1651586590000|2022-05-03 14:03:10|34401.8|34401.8|34401.8|34401.8|34401.8|34401.8|34401.8|34401.8|0
1651586610000|2022-05-03 14:03:30|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|0
1651586620000|2022-05-03 14:03:40|34393.18|34393.18|34391.41|34391.41|34393.18|34393.18|34391.41|34391.41|0
1651586630000|2022-05-03 14:03:50|34389.63|34389.63|34402.55|34402.55|34402.55|34402.55|34389.63|34389.63|0
1651586640000|2022-05-03 14:04:00|34398.24|34398.24|34402.55|34402.55|34402.55|34402.55|34398.24|34398.24|0
1651586660000|2022-05-03 14:04:20|34393.94|34393.94|34393.94|34393.94|34402.55|34402.55|34393.94|34393.94|0
1651586680000|2022-05-03 14:04:40|34406.85|34406.85|34401.8|34401.8|34410.41|34410.41|34401.8|34401.8|0
1651586690000|2022-05-03 14:04:50|34410.41|34410.41|34419.02|34419.02|34419.02|34419.02|34410.41|34410.41|0
1651586700000|2022-05-03 14:05:00|34423.33|34423.33|34429.41|34429.41|34436.25|34436.25|34423.33|34423.33|0
1651586720000|2022-05-03 14:05:20|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|34420.8|0
1651586730000|2022-05-03 14:05:30|34425.11|34425.11|34447.66|34447.66|34447.66|34447.66|34425.11|34425.11|0
1651586740000|2022-05-03 14:05:40|34443.36|34443.36|34443.36|34443.36|34443.36|34443.36|34443.36|34443.36|0
1651586750000|2022-05-03 14:05:50|34439.05|34439.05|34439.05|34439.05|34439.05|34439.05|34439.05|34439.05|0
1651586760000|2022-05-03 14:06:00|34434.74|34434.74|34439.05|34439.05|34439.05|34439.05|34434.74|34434.74|0
1651586770000|2022-05-03 14:06:10|34437.27|34437.27|34418.27|34418.27|34437.27|34437.27|34418.27|34418.27|0
1651586780000|2022-05-03 14:06:20|34413.96|34413.96|34422.58|34422.58|34426.88|34426.88|34413.96|34413.96|0
1651586800000|2022-05-03 14:06:40|34431.19|34431.19|34431.19|34431.19|34431.19|34431.19|34431.19|34431.19|0
1651586810000|2022-05-03 14:06:50|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|34427.63|0
1651586820000|2022-05-03 14:07:00|34431.94|34431.94|34439.8|34439.8|34439.8|34439.8|34431.94|34431.94|0
1651586840000|2022-05-03 14:07:20|34436.25|34436.25|34440.55|34440.55|34440.55|34440.55|34436.25|34436.25|0
1651586850000|2022-05-03 14:07:30|34444.86|34444.86|34436.25|34436.25|34444.86|34444.86|34431.94|34431.94|0
1651586860000|2022-05-03 14:07:40|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|0
1651586870000|2022-05-03 14:07:50|34431.94|34431.94|34427.63|34427.63|34431.94|34431.94|34427.63|34427.63|0
1651586880000|2022-05-03 14:08:00|34431.94|34431.94|34427.63|34427.63|34431.94|34431.94|34427.63|34427.63|0
1651586890000|2022-05-03 14:08:10|34423.33|34423.33|34427.63|34427.63|34427.63|34427.63|34423.33|34423.33|0
1651586900000|2022-05-03 14:08:20|34431.94|34431.94|34425.86|34425.86|34431.94|34431.94|34425.86|34425.86|0
1651586920000|2022-05-03 14:08:40|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1651586940000|2022-05-03 14:09:00|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1651586950000|2022-05-03 14:09:10|34416.22|34416.22|34390.38|34390.38|34416.22|34416.22|34390.38|34390.38|0
1651586960000|2022-05-03 14:09:20|34386.07|34386.07|34388.6|34388.6|34390.38|34390.38|34386.07|34386.07|0
1651586990000|2022-05-03 14:09:50|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|0
1651587000000|2022-05-03 14:10:00|34387.58|34387.58|34391.13|34391.13|34391.13|34391.13|34387.58|34387.58|0
1651587010000|2022-05-03 14:10:10|34389.36|34389.36|34389.36|34389.36|34393.66|34393.66|34385.05|34385.05|0
1651587020000|2022-05-03 14:10:20|34376.44|34376.44|34379.99|34379.99|34380.74|34380.74|34376.44|34376.44|0
1651587030000|2022-05-03 14:10:30|34394.69|34394.69|34390.38|34390.38|34394.69|34394.69|34390.38|34390.38|0
1651587040000|2022-05-03 14:10:40|34388.6|34388.6|34382.52|34382.52|34388.6|34388.6|34382.52|34382.52|0
1651587060000|2022-05-03 14:11:00|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1651587080000|2022-05-03 14:11:20|34382.52|34382.52|34386.83|34386.83|34386.83|34386.83|34382.52|34382.52|0
1651587090000|2022-05-03 14:11:30|34391.13|34391.13|34395.44|34395.44|34395.44|34395.44|34386.83|34386.83|0
1651587100000|2022-05-03 14:11:40|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|0
1651587110000|2022-05-03 14:11:50|34382.52|34382.52|34396.46|34396.46|34396.46|34396.46|34378.21|34378.21|0
1651587120000|2022-05-03 14:12:00|34394.69|34394.69|34403.3|34403.3|34403.3|34403.3|34394.69|34394.69|0
1651587130000|2022-05-03 14:12:10|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|0
1651587150000|2022-05-03 14:12:30|34403.3|34403.3|34415.47|34415.47|34419.77|34419.77|34403.3|34403.3|0
1651587160000|2022-05-03 14:12:40|34419.77|34419.77|34415.47|34415.47|34419.77|34419.77|34415.47|34415.47|0
1651587170000|2022-05-03 14:12:50|34413.69|34413.69|34411.91|34411.91|34413.69|34413.69|34411.91|34411.91|0
1651587180000|2022-05-03 14:13:00|34415.47|34415.47|34428.39|34428.39|34428.39|34428.39|34415.47|34415.47|0
1651587190000|2022-05-03 14:13:10|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|0
1651587200000|2022-05-03 14:13:20|34423.06|34423.06|34406.58|34406.58|34423.06|34423.06|34406.58|34406.58|0
1651587220000|2022-05-03 14:13:40|34408.36|34408.36|34412.67|34412.67|34412.67|34412.67|34408.36|34408.36|0
1651587230000|2022-05-03 14:13:50|34416.97|34416.97|34416.97|34416.97|34416.97|34416.97|34416.97|34416.97|0
1651587240000|2022-05-03 14:14:00|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1651587250000|2022-05-03 14:14:10|34422.3|34422.3|34449.92|34449.92|34449.92|34449.92|34422.3|34422.3|0
1651587260000|2022-05-03 14:14:20|34451.7|34451.7|34470.7|34470.7|34470.7|34470.7|34451.7|34451.7|0
1651587270000|2022-05-03 14:14:30|34466.39|34466.39|34472.48|34472.48|34472.48|34472.48|34462.09|34462.09|0
1651587280000|2022-05-03 14:14:40|34481.09|34481.09|34489.7|34489.7|34489.7|34489.7|34481.09|34481.09|0
1651587290000|2022-05-03 14:14:50|34485.4|34485.4|34472.48|34472.48|34485.4|34485.4|34468.17|34468.17|0
1651587300000|2022-05-03 14:15:00|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|0
1651587330000|2022-05-03 14:15:30|34468.17|34468.17|34480.34|34480.34|34480.34|34480.34|34468.17|34468.17|0
1651587340000|2022-05-03 14:15:40|34467.42|34467.42|34461.33|34461.33|34467.42|34467.42|34461.33|34461.33|0
1651587350000|2022-05-03 14:15:50|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|0
1651587360000|2022-05-03 14:16:00|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1651587410000|2022-05-03 14:16:50|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|0
1651587420000|2022-05-03 14:17:00|34490.73|34490.73|34481.09|34481.09|34490.73|34490.73|34481.09|34481.09|0
1651587430000|2022-05-03 14:17:10|34489.7|34489.7|34494.01|34494.01|34494.01|34494.01|34476.78|34476.78|0
1651587440000|2022-05-03 14:17:20|34497.56|34497.56|34514.79|34514.79|34514.79|34514.79|34497.56|34497.56|0
1651587460000|2022-05-03 14:17:40|34519.1|34519.1|34519.1|34519.1|34519.1|34519.1|34519.1|34519.1|0
1651587470000|2022-05-03 14:17:50|34517.32|34517.32|34516.29|34516.29|34521.63|34521.63|34516.29|34516.29|0
1651587480000|2022-05-03 14:18:00|34518.07|34518.07|34519.85|34519.85|34519.85|34519.85|34518.07|34518.07|0
1651587490000|2022-05-03 14:18:10|34511.24|34511.24|34506.93|34506.93|34511.24|34511.24|34506.93|34506.93|0
1651587500000|2022-05-03 14:18:20|34511.24|34511.24|34511.99|34511.99|34515.54|34515.54|34511.24|34511.24|0
1651587510000|2022-05-03 14:18:30|34516.29|34516.29|34518.07|34518.07|34518.07|34518.07|34516.29|34516.29|0
1651587530000|2022-05-03 14:18:50|34513.76|34513.76|34513.76|34513.76|34513.76|34513.76|34513.76|34513.76|0
1651587540000|2022-05-03 14:19:00|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651587550000|2022-05-03 14:19:10|34516.29|34516.29|34511.99|34511.99|34516.29|34516.29|34511.99|34511.99|0
1651587560000|2022-05-03 14:19:20|34516.29|34516.29|34519.85|34519.85|34519.85|34519.85|34516.29|34516.29|0
1651587570000|2022-05-03 14:19:30|34524.15|34524.15|34518.07|34518.07|34524.15|34524.15|34518.07|34518.07|0
1651587580000|2022-05-03 14:19:40|34509.46|34509.46|34507.68|34507.68|34509.46|34509.46|34507.68|34507.68|0
1651587590000|2022-05-03 14:19:50|34511.99|34511.99|34503.37|34503.37|34511.99|34511.99|34503.37|34503.37|0
1651587600000|2022-05-03 14:20:00|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|0
1651587610000|2022-05-03 14:20:10|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|0
1651587640000|2022-05-03 14:20:40|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651587650000|2022-05-03 14:20:50|34507.68|34507.68|34503.37|34503.37|34507.68|34507.68|34503.37|34503.37|0
1651587660000|2022-05-03 14:21:00|34501.6|34501.6|34488.68|34488.68|34501.6|34501.6|34488.68|34488.68|0
1651587670000|2022-05-03 14:21:10|34501.6|34501.6|34505.9|34505.9|34505.9|34505.9|34501.6|34501.6|0
1651587680000|2022-05-03 14:21:20|34492.98|34492.98|34488.68|34488.68|34492.98|34492.98|34488.68|34488.68|0
1651587690000|2022-05-03 14:21:30|34497.29|34497.29|34492.98|34492.98|34497.29|34497.29|34492.98|34492.98|0
1651587700000|2022-05-03 14:21:40|34488.68|34488.68|34494.76|34494.76|34497.29|34497.29|34488.68|34488.68|0
1651587710000|2022-05-03 14:21:50|34496.54|34496.54|34494.76|34494.76|34496.54|34496.54|34494.76|34494.76|0
1651587720000|2022-05-03 14:22:00|34499.07|34499.07|34495.51|34495.51|34499.07|34499.07|34495.51|34495.51|0
1651587740000|2022-05-03 14:22:20|34508.43|34508.43|34523.13|34523.13|34523.13|34523.13|34508.43|34508.43|0
1651587750000|2022-05-03 14:22:30|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|0
1651587760000|2022-05-03 14:22:40|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|0
1651587770000|2022-05-03 14:22:50|34537.83|34537.83|34537.83|34537.83|34537.83|34537.83|34537.83|34537.83|0
1651587780000|2022-05-03 14:23:00|34539.6|34539.6|34537.83|34537.83|34539.6|34539.6|34537.83|34537.83|0
1651587800000|2022-05-03 14:23:20|34542.13|34542.13|34542.13|34542.13|34542.13|34542.13|34542.13|34542.13|0
1651587810000|2022-05-03 14:23:30|34546.44|34546.44|34542.13|34542.13|34546.44|34546.44|34542.13|34542.13|0
1651587820000|2022-05-03 14:23:40|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|34527.44|0
1651587830000|2022-05-03 14:23:50|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|34525.66|0
1651587850000|2022-05-03 14:24:10|34534.27|34534.27|34525.66|34525.66|34534.27|34534.27|34525.66|34525.66|0
1651587860000|2022-05-03 14:24:20|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|0
1651587890000|2022-05-03 14:24:50|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|0
1651587900000|2022-05-03 14:25:00|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|0
1651587910000|2022-05-03 14:25:10|34517.05|34517.05|34508.43|34508.43|34517.05|34517.05|34508.43|34508.43|0
1651587920000|2022-05-03 14:25:20|34512.74|34512.74|34502.35|34502.35|34512.74|34512.74|34502.35|34502.35|0
1651587930000|2022-05-03 14:25:30|34508.43|34508.43|34512.74|34512.74|34512.74|34512.74|34508.43|34508.43|0
1651587940000|2022-05-03 14:25:40|34504.13|34504.13|34502.35|34502.35|34504.13|34504.13|34502.35|34502.35|0
1651587950000|2022-05-03 14:25:50|34498.04|34498.04|34508.43|34508.43|34508.43|34508.43|34498.04|34498.04|0
1651587960000|2022-05-03 14:26:00|34504.13|34504.13|34499.82|34499.82|34504.13|34504.13|34499.82|34499.82|0
1651587970000|2022-05-03 14:26:10|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651587980000|2022-05-03 14:26:20|34493.74|34493.74|34489.43|34489.43|34493.74|34493.74|34489.43|34489.43|0
1651587990000|2022-05-03 14:26:30|34498.04|34498.04|34502.35|34502.35|34502.35|34502.35|34498.04|34498.04|0
1651588000000|2022-05-03 14:26:40|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|0
1651588010000|2022-05-03 14:26:50|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651588020000|2022-05-03 14:27:00|34504.13|34504.13|34499.82|34499.82|34504.13|34504.13|34499.82|34499.82|0
1651588030000|2022-05-03 14:27:10|34504.13|34504.13|34499.82|34499.82|34504.13|34504.13|34499.82|34499.82|0
1651588040000|2022-05-03 14:27:20|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651588070000|2022-05-03 14:27:50|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|0
1651588080000|2022-05-03 14:28:00|34495.51|34495.51|34499.82|34499.82|34504.13|34504.13|34495.51|34495.51|0
1651588090000|2022-05-03 14:28:10|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|0
1651588110000|2022-05-03 14:28:30|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|0
1651588130000|2022-05-03 14:28:50|34498.04|34498.04|34504.13|34504.13|34504.13|34504.13|34496.27|34496.27|0
1651588170000|2022-05-03 14:29:30|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|0
1651588180000|2022-05-03 14:29:40|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|0
1651588210000|2022-05-03 14:30:10|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651588300000|2022-05-03 14:31:40|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|0
1651588320000|2022-05-03 14:32:00|34517.05|34517.05|34518.82|34518.82|34518.82|34518.82|34517.05|34517.05|0
1651588350000|2022-05-03 14:32:30|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|0
1651588360000|2022-05-03 14:32:40|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|34518.82|0
1651588370000|2022-05-03 14:32:50|34523.13|34523.13|34525.66|34525.66|34525.66|34525.66|34521.35|34521.35|0
1651588390000|2022-05-03 14:33:10|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|0
1651588400000|2022-05-03 14:33:20|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|0
1651588430000|2022-05-03 14:33:50|34517.05|34517.05|34517.05|34517.05|34517.05|34517.05|34512.74|34512.74|0
1651588440000|2022-05-03 14:34:00|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|0
1651588450000|2022-05-03 14:34:10|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|34523.13|0
1651588460000|2022-05-03 14:34:20|34521.35|34521.35|34521.35|34521.35|34521.35|34521.35|34519.58|34519.58|0
1651588470000|2022-05-03 14:34:30|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|0
1651588480000|2022-05-03 14:34:40|34504.13|34504.13|34517.05|34517.05|34517.05|34517.05|34504.13|34504.13|0
1651588490000|2022-05-03 14:34:50|34512.74|34512.74|34502.35|34502.35|34512.74|34512.74|34502.35|34502.35|0
1651588500000|2022-05-03 14:35:00|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|0
1651588510000|2022-05-03 14:35:10|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|0
1651588540000|2022-05-03 14:35:40|34486.9|34486.9|34463.59|34463.59|34486.9|34486.9|34435.97|34435.97|0
1651588550000|2022-05-03 14:35:50|34454.98|34454.98|34472.2|34472.2|34472.2|34472.2|34442.06|34442.06|0
1651588560000|2022-05-03 14:36:00|34473.98|34473.98|34469.67|34469.67|34473.98|34473.98|34469.67|34469.67|0
1651588570000|2022-05-03 14:36:10|34465.37|34465.37|34463.59|34463.59|34465.37|34465.37|34461.81|34461.81|0
1651588580000|2022-05-03 14:36:20|34476.51|34476.51|34478.29|34478.29|34478.29|34478.29|34476.51|34476.51|0
1651588590000|2022-05-03 14:36:30|34482.59|34482.59|34478.29|34478.29|34482.59|34482.59|34478.29|34478.29|0
1651588600000|2022-05-03 14:36:40|34476.51|34476.51|34491.21|34491.21|34491.21|34491.21|34476.51|34476.51|0
1651588620000|2022-05-03 14:37:00|34489.43|34489.43|34492.98|34492.98|34492.98|34492.98|34489.43|34489.43|0
1651588630000|2022-05-03 14:37:10|34497.29|34497.29|34501.6|34501.6|34510.21|34510.21|34497.29|34497.29|0
1651588660000|2022-05-03 14:37:40|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|0
1651588670000|2022-05-03 14:37:50|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|34495.51|0
1651588680000|2022-05-03 14:38:00|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|0
1651588700000|2022-05-03 14:38:20|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|34499.82|0
1651588710000|2022-05-03 14:38:30|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|0
1651588720000|2022-05-03 14:38:40|34499.82|34499.82|34504.13|34504.13|34504.13|34504.13|34499.82|34499.82|0
1651588740000|2022-05-03 14:39:00|34505.9|34505.9|34514.52|34514.52|34514.52|34514.52|34505.9|34505.9|0
1651588750000|2022-05-03 14:39:10|34510.21|34510.21|34510.21|34510.21|34510.21|34510.21|34510.21|34510.21|0
1651588760000|2022-05-03 14:39:20|34505.9|34505.9|34501.6|34501.6|34505.9|34505.9|34501.6|34501.6|0
1651588770000|2022-05-03 14:39:30|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|34505.9|0
1651588780000|2022-05-03 14:39:40|34510.21|34510.21|34512.74|34512.74|34512.74|34512.74|34508.43|34508.43|0
1651588800000|2022-05-03 14:40:00|34517.05|34517.05|34517.05|34517.05|34517.05|34517.05|34517.05|34517.05|0
1651588810000|2022-05-03 14:40:10|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|34512.74|0
1651588820000|2022-05-03 14:40:20|34517.05|34517.05|34520.6|34520.6|34520.6|34520.6|34517.05|34517.05|0
1651588840000|2022-05-03 14:40:40|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|0
1651588850000|2022-05-03 14:40:50|34520.6|34520.6|34524.91|34524.91|34524.91|34524.91|34520.6|34520.6|0
1651588860000|2022-05-03 14:41:00|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|0
1651588870000|2022-05-03 14:41:10|34527.44|34527.44|34525.66|34525.66|34527.44|34527.44|34525.66|34525.66|0
1651588880000|2022-05-03 14:41:20|34529.97|34529.97|34536.05|34536.05|34536.05|34536.05|34529.97|34529.97|0
1651588890000|2022-05-03 14:41:30|34531.74|34531.74|34527.44|34527.44|34531.74|34531.74|34527.44|34527.44|0
1651588930000|2022-05-03 14:42:10|34523.13|34523.13|34524.91|34524.91|34524.91|34524.91|34523.13|34523.13|0
1651588950000|2022-05-03 14:42:30|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|34533.52|0
1651588980000|2022-05-03 14:43:00|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|0
1651589000000|2022-05-03 14:43:20|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|34524.91|0
1651589010000|2022-05-03 14:43:30|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|34529.21|0
1651589020000|2022-05-03 14:43:40|34524.91|34524.91|34520.6|34520.6|34524.91|34524.91|34520.6|34520.6|0
1651589040000|2022-05-03 14:44:00|34522.38|34522.38|34522.38|34522.38|34524.15|34524.15|34522.38|34522.38|0
1651589050000|2022-05-03 14:44:10|34518.07|34518.07|34518.07|34518.07|34518.07|34518.07|34518.07|34518.07|0
1651589070000|2022-05-03 14:44:30|34522.38|34522.38|34526.68|34526.68|34526.68|34526.68|34522.38|34522.38|0
1651589080000|2022-05-03 14:44:40|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|34524.15|0
1651589090000|2022-05-03 14:44:50|34519.85|34519.85|34507.68|34507.68|34519.85|34519.85|34507.68|34507.68|0
1651589110000|2022-05-03 14:45:10|34503.37|34503.37|34492.98|34492.98|34503.37|34503.37|34492.98|34492.98|0
1651589120000|2022-05-03 14:45:20|34497.29|34497.29|34501.6|34501.6|34501.6|34501.6|34497.29|34497.29|0
1651589140000|2022-05-03 14:45:40|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|0
1651589150000|2022-05-03 14:45:50|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|0
1651589160000|2022-05-03 14:46:00|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|0
1651589170000|2022-05-03 14:46:10|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651589180000|2022-05-03 14:46:20|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|0
1651589190000|2022-05-03 14:46:30|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|34514.52|0
1651589220000|2022-05-03 14:47:00|34510.21|34510.21|34514.52|34514.52|34514.52|34514.52|34510.21|34510.21|0
1651589230000|2022-05-03 14:47:10|34518.82|34518.82|34523.13|34523.13|34523.13|34523.13|34518.82|34518.82|0
1651589240000|2022-05-03 14:47:20|34531.74|34531.74|34531.74|34531.74|34531.74|34531.74|34531.74|34531.74|0
1651589250000|2022-05-03 14:47:30|34527.44|34527.44|34531.74|34531.74|34531.74|34531.74|34527.44|34527.44|0
1651589280000|2022-05-03 14:48:00|34527.44|34527.44|34521.35|34521.35|34527.44|34527.44|34521.35|34521.35|0
1651589320000|2022-05-03 14:48:40|34523.13|34523.13|34537.07|34537.07|34537.07|34537.07|34523.13|34523.13|0
1651589330000|2022-05-03 14:48:50|34532.77|34532.77|34532.77|34532.77|34532.77|34532.77|34532.77|34532.77|0
1651589340000|2022-05-03 14:49:00|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|34528.46|0
1651589350000|2022-05-03 14:49:10|34537.07|34537.07|34528.46|34528.46|34537.07|34537.07|34528.46|34528.46|0
1651589360000|2022-05-03 14:49:20|34524.15|34524.15|34522.38|34522.38|34524.15|34524.15|34522.38|34522.38|0
1651589370000|2022-05-03 14:49:30|34526.68|34526.68|34526.68|34526.68|34526.68|34526.68|34526.68|34526.68|0
1651589390000|2022-05-03 14:49:50|34528.46|34528.46|34530.24|34530.24|34530.24|34530.24|34528.46|34528.46|0
1651589400000|2022-05-03 14:50:00|34534.54|34534.54|34534.54|34534.54|34534.54|34534.54|34534.54|34534.54|0
1651589420000|2022-05-03 14:50:20|34538.85|34538.85|34544.18|34544.18|34544.18|34544.18|34538.85|34538.85|0
1651589450000|2022-05-03 14:50:50|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|34548.49|0
1651589470000|2022-05-03 14:51:10|34546.71|34546.71|34546.71|34546.71|34546.71|34546.71|34546.71|34546.71|0
1651589490000|2022-05-03 14:51:30|34551.02|34551.02|34555.32|34555.32|34555.32|34555.32|34551.02|34551.02|0
1651589500000|2022-05-03 14:51:40|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|34559.63|0
1651589510000|2022-05-03 14:51:50|34563.94|34563.94|34563.94|34563.94|34563.94|34563.94|34563.94|34563.94|0
1651589520000|2022-05-03 14:52:00|34567.49|34567.49|34575.35|34575.35|34575.35|34575.35|34567.49|34567.49|0
1651589530000|2022-05-03 14:52:10|34579.66|34579.66|34583.97|34583.97|34583.97|34583.97|34579.66|34579.66|0
1651589540000|2022-05-03 14:52:20|34579.66|34579.66|34571.05|34571.05|34579.66|34579.66|34571.05|34571.05|0
1651589560000|2022-05-03 14:52:40|34572.82|34572.82|34574.6|34574.6|34574.6|34574.6|34572.82|34572.82|0
1651589570000|2022-05-03 14:52:50|34570.29|34570.29|34574.6|34574.6|34574.6|34574.6|34570.29|34570.29|0
1651589580000|2022-05-03 14:53:00|34570.29|34570.29|34570.29|34570.29|34570.29|34570.29|34568.14|34568.14|0
1651589590000|2022-05-03 14:53:10|34573.85|34573.85|34576.38|34576.38|34579.93|34579.93|34573.85|34573.85|0
1651589600000|2022-05-03 14:53:20|34567.77|34567.77|34572.07|34572.07|34572.07|34572.07|34567.77|34567.77|0
1651589610000|2022-05-03 14:53:30|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1651589620000|2022-05-03 14:53:40|34565.99|34565.99|34572.07|34572.07|34572.07|34572.07|34565.99|34565.99|0
1651589630000|2022-05-03 14:53:50|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|0
1651589640000|2022-05-03 14:54:00|34584.99|34584.99|34584.99|34584.99|34584.99|34584.99|34580.68|34580.68|0
1651589680000|2022-05-03 14:54:40|34588.55|34588.55|34590.32|34590.32|34590.32|34590.32|34588.55|34588.55|0
1651589710000|2022-05-03 14:55:10|34586.02|34586.02|34584.24|34584.24|34586.02|34586.02|34584.24|34584.24|0
1651589720000|2022-05-03 14:55:20|34579.93|34579.93|34584.24|34584.24|34584.24|34584.24|34579.93|34579.93|0
1651589730000|2022-05-03 14:55:30|34588.55|34588.55|34590.32|34590.32|34590.32|34590.32|34588.55|34588.55|0
1651589760000|2022-05-03 14:56:00|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|0
1651589770000|2022-05-03 14:56:10|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|0
1651589780000|2022-05-03 14:56:20|34582.46|34582.46|34588.55|34588.55|34588.55|34588.55|34582.46|34582.46|0
1651589790000|2022-05-03 14:56:30|34592.85|34592.85|34592.85|34592.85|34592.85|34592.85|34592.85|34592.85|0
1651589820000|2022-05-03 14:57:00|34597.16|34597.16|34598.94|34598.94|34598.94|34598.94|34597.16|34597.16|0
1651589830000|2022-05-03 14:57:10|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|0
1651589840000|2022-05-03 14:57:20|34596.41|34596.41|34598.18|34598.18|34598.18|34598.18|34596.41|34596.41|0
1651589850000|2022-05-03 14:57:30|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|0
1651589860000|2022-05-03 14:57:40|34598.18|34598.18|34598.18|34598.18|34598.18|34598.18|34598.18|34598.18|0
1651589870000|2022-05-03 14:57:50|34602.49|34602.49|34604.27|34604.27|34604.27|34604.27|34602.49|34602.49|0
1651589890000|2022-05-03 14:58:10|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|0
1651589910000|2022-05-03 14:58:30|34612.88|34612.88|34612.88|34612.88|34612.88|34612.88|34612.88|34612.88|0
1651589920000|2022-05-03 14:58:40|34608.57|34608.57|34612.88|34612.88|34612.88|34612.88|34608.57|34608.57|0
1651589930000|2022-05-03 14:58:50|34611.1|34611.1|34612.88|34612.88|34612.88|34612.88|34611.1|34611.1|0
1651589940000|2022-05-03 14:59:00|34617.19|34617.19|34612.88|34612.88|34617.19|34617.19|34612.88|34612.88|0
1651589950000|2022-05-03 14:59:10|34617.19|34617.19|34618.96|34618.96|34618.96|34618.96|34617.19|34617.19|0
1651589970000|2022-05-03 14:59:30|34623.27|34623.27|34618.96|34618.96|34627.58|34627.58|34618.96|34618.96|0
1651589980000|2022-05-03 14:59:40|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|0
1651589990000|2022-05-03 14:59:50|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|0
1651590000000|2022-05-03 15:00:00|34601.74|34601.74|34588.82|34588.82|34601.74|34601.74|34588.82|34588.82|0
1651590010000|2022-05-03 15:00:10|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|0
1651590020000|2022-05-03 15:00:20|34591.35|34591.35|34582.73|34582.73|34591.35|34591.35|34582.73|34582.73|0
1651590030000|2022-05-03 15:00:30|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|0
1651590040000|2022-05-03 15:00:40|34591.35|34591.35|34591.35|34591.35|34591.35|34591.35|34587.04|34587.04|0
1651590050000|2022-05-03 15:00:50|34587.04|34587.04|34597.43|34597.43|34597.43|34597.43|34587.04|34587.04|0
1651590060000|2022-05-03 15:01:00|34588.82|34588.82|34593.13|34593.13|34593.13|34593.13|34588.82|34588.82|0
1651590080000|2022-05-03 15:01:20|34597.43|34597.43|34601.74|34601.74|34601.74|34601.74|34597.43|34597.43|0
1651590110000|2022-05-03 15:01:50|34606.04|34606.04|34610.35|34610.35|34610.35|34610.35|34606.04|34606.04|0
1651590120000|2022-05-03 15:02:00|34601.74|34601.74|34601.74|34601.74|34606.04|34606.04|34601.74|34601.74|0
1651590130000|2022-05-03 15:02:10|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|0
1651590140000|2022-05-03 15:02:20|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|34610.35|0
1651590150000|2022-05-03 15:02:30|34597.43|34597.43|34595.65|34595.65|34597.43|34597.43|34595.65|34595.65|0
1651590180000|2022-05-03 15:03:00|34601.74|34601.74|34612.13|34612.13|34612.13|34612.13|34601.74|34601.74|0
1651590190000|2022-05-03 15:03:10|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|0
1651590210000|2022-05-03 15:03:30|34603.52|34603.52|34612.13|34612.13|34612.13|34612.13|34603.52|34603.52|0
1651590220000|2022-05-03 15:03:40|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|0
1651590240000|2022-05-03 15:04:00|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|34603.52|0
1651590260000|2022-05-03 15:04:20|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|0
1651590270000|2022-05-03 15:04:30|34612.13|34612.13|34616.43|34616.43|34616.43|34616.43|34612.13|34612.13|0
1651590280000|2022-05-03 15:04:40|34612.13|34612.13|34616.43|34616.43|34616.43|34616.43|34612.13|34612.13|0
1651590290000|2022-05-03 15:04:50|34620.74|34620.74|34629.35|34629.35|34629.35|34629.35|34620.74|34620.74|0
1651590300000|2022-05-03 15:05:00|34631.13|34631.13|34626.82|34626.82|34635.44|34635.44|34626.82|34626.82|0
1651590310000|2022-05-03 15:05:10|34631.13|34631.13|34635.44|34635.44|34635.44|34635.44|34631.13|34631.13|0
1651590320000|2022-05-03 15:05:20|34644.05|34644.05|34648.36|34648.36|34648.36|34648.36|34644.05|34644.05|0
1651590340000|2022-05-03 15:05:40|34644.05|34644.05|34644.05|34644.05|34648.36|34648.36|34644.05|34644.05|0
1651590350000|2022-05-03 15:05:50|34639.74|34639.74|34639.74|34639.74|34639.74|34639.74|34639.74|34639.74|0
1651590360000|2022-05-03 15:06:00|34635.44|34635.44|34635.44|34635.44|34635.44|34635.44|34635.44|34635.44|0
1651590370000|2022-05-03 15:06:10|34631.13|34631.13|34639.74|34639.74|34639.74|34639.74|34631.13|34631.13|0
1651590380000|2022-05-03 15:06:20|34635.44|34635.44|34639.74|34639.74|34639.74|34639.74|34635.44|34635.44|0
1651590390000|2022-05-03 15:06:30|34635.44|34635.44|34634.41|34634.41|34639.74|34639.74|34634.41|34634.41|0
1651590400000|2022-05-03 15:06:40|34625.8|34625.8|34640.5|34640.5|34644.8|34644.8|34625.8|34625.8|0
1651590420000|2022-05-03 15:07:00|34636.19|34636.19|34631.88|34631.88|34636.19|34636.19|34631.88|34631.88|0
1651590430000|2022-05-03 15:07:10|34623.27|34623.27|34623.27|34623.27|34627.58|34627.58|34623.27|34623.27|0
1651590440000|2022-05-03 15:07:20|34621.49|34621.49|34623.27|34623.27|34627.58|34627.58|34621.49|34621.49|0
1651590450000|2022-05-03 15:07:30|34627.58|34627.58|34630.11|34630.11|34631.88|34631.88|34627.58|34627.58|0
1651590460000|2022-05-03 15:07:40|34625.8|34625.8|34638.72|34638.72|34638.72|34638.72|34625.8|34625.8|0
1651590470000|2022-05-03 15:07:50|34640.5|34640.5|34640.5|34640.5|34640.5|34640.5|34631.88|34631.88|0
1651590480000|2022-05-03 15:08:00|34644.8|34644.8|34646.58|34646.58|34646.58|34646.58|34644.8|34644.8|0
1651590510000|2022-05-03 15:08:30|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|0
1651590530000|2022-05-03 15:08:50|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|34646.58|0
1651590540000|2022-05-03 15:09:00|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|34637.97|0
1651590550000|2022-05-03 15:09:10|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|34642.27|0
1651590570000|2022-05-03 15:09:30|34633.66|34633.66|34629.35|34629.35|34633.66|34633.66|34629.35|34629.35|0
1651590580000|2022-05-03 15:09:40|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|34633.66|0
1651590590000|2022-05-03 15:09:50|34637.97|34637.97|34645.83|34645.83|34645.83|34645.83|34637.97|34637.97|0
1651590600000|2022-05-03 15:10:00|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|34631.13|0
1651590620000|2022-05-03 15:10:20|34632.91|34632.91|34638.99|34638.99|34638.99|34638.99|34632.91|34632.91|0
1651590640000|2022-05-03 15:10:40|34637.22|34637.22|34641.52|34641.52|34641.52|34641.52|34637.22|34637.22|0
1651590660000|2022-05-03 15:11:00|34637.22|34637.22|34637.22|34637.22|34637.22|34637.22|34632.91|34632.91|0
1651590670000|2022-05-03 15:11:10|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|0
1651590680000|2022-05-03 15:11:20|34628.6|34628.6|34626.82|34626.82|34628.6|34628.6|34626.82|34626.82|0
1651590700000|2022-05-03 15:11:40|34622.52|34622.52|34622.52|34622.52|34622.52|34622.52|34622.52|34622.52|0
1651590710000|2022-05-03 15:11:50|34626.82|34626.82|34626.82|34626.82|34631.13|34631.13|34626.82|34626.82|0
1651590720000|2022-05-03 15:12:00|34622.52|34622.52|34620.74|34620.74|34622.52|34622.52|34620.74|34620.74|0
1651590730000|2022-05-03 15:12:10|34625.05|34625.05|34637.97|34637.97|34637.97|34637.97|34625.05|34625.05|0
1651590740000|2022-05-03 15:12:20|34639.74|34639.74|34641.52|34641.52|34650.13|34650.13|34639.74|34639.74|0
1651590750000|2022-05-03 15:12:30|34637.22|34637.22|34637.22|34637.22|34637.22|34637.22|34637.22|34637.22|0
1651590760000|2022-05-03 15:12:40|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|0
1651590770000|2022-05-03 15:12:50|34643.3|34643.3|34647.61|34647.61|34651.91|34651.91|34643.3|34643.3|0
1651590790000|2022-05-03 15:13:10|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|0
1651590800000|2022-05-03 15:13:20|34653.69|34653.69|34658|34658|34658|34658|34653.69|34653.69|0
1651590810000|2022-05-03 15:13:30|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|34649.38|34649.38|0
1651590820000|2022-05-03 15:13:40|34649.38|34649.38|34653.69|34653.69|34653.69|34653.69|34649.38|34649.38|0
1651590830000|2022-05-03 15:13:50|34655.47|34655.47|34652.94|34652.94|34655.47|34655.47|34651.16|34651.16|0
1651590840000|2022-05-03 15:14:00|34657.24|34657.24|34655.47|34655.47|34657.24|34657.24|34652.94|34652.94|0
1651590850000|2022-05-03 15:14:10|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|34657.24|0
1651590860000|2022-05-03 15:14:20|34659.02|34659.02|34667.63|34667.63|34667.63|34667.63|34659.02|34659.02|0
1651590870000|2022-05-03 15:14:30|34663.33|34663.33|34659.02|34659.02|34663.33|34663.33|34659.02|34659.02|0
1651590890000|2022-05-03 15:14:50|34654.71|34654.71|34654.71|34654.71|34659.02|34659.02|34654.71|34654.71|0
1651590900000|2022-05-03 15:15:00|34656.49|34656.49|34665.1|34665.1|34673.72|34673.72|34656.49|34656.49|0
1651590940000|2022-05-03 15:15:40|34673.72|34673.72|34681.58|34681.58|34685.88|34685.88|34673.72|34673.72|0
1651590950000|2022-05-03 15:15:50|34677.27|34677.27|34681.58|34681.58|34681.58|34681.58|34677.27|34677.27|0
1651590960000|2022-05-03 15:16:00|34685.88|34685.88|34694.5|34694.5|34694.5|34694.5|34685.88|34685.88|0
1651590970000|2022-05-03 15:16:10|34696.27|34696.27|34696.27|34696.27|34696.27|34696.27|34691.97|34691.97|0
1651590980000|2022-05-03 15:16:20|34691.97|34691.97|34685.88|34685.88|34691.97|34691.97|34685.88|34685.88|0
1651590990000|2022-05-03 15:16:30|34690.19|34690.19|34693.75|34693.75|34693.75|34693.75|34690.19|34690.19|0
1651591000000|2022-05-03 15:16:40|34698.05|34698.05|34693.75|34693.75|34698.05|34698.05|34689.44|34689.44|0
1651591010000|2022-05-03 15:16:50|34690.19|34690.19|34690.19|34690.19|34690.19|34690.19|34690.19|34690.19|0
1651591020000|2022-05-03 15:17:00|34681.58|34681.58|34675.49|34675.49|34681.58|34681.58|34675.49|34675.49|0
1651591030000|2022-05-03 15:17:10|34671.19|34671.19|34671.19|34671.19|34671.19|34671.19|34671.19|34671.19|0
1651591050000|2022-05-03 15:17:30|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|0
1651591060000|2022-05-03 15:17:40|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|34665.1|0
1651591070000|2022-05-03 15:17:50|34660.8|34660.8|34656.49|34656.49|34660.8|34660.8|34656.49|34656.49|0
1651591090000|2022-05-03 15:18:10|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|0
1651591100000|2022-05-03 15:18:20|34660.8|34660.8|34656.49|34656.49|34660.8|34660.8|34656.49|34656.49|0
1651591110000|2022-05-03 15:18:30|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|34652.18|0
1651591120000|2022-05-03 15:18:40|34647.88|34647.88|34652.18|34652.18|34652.18|34652.18|34647.88|34647.88|0
1651591130000|2022-05-03 15:18:50|34647.88|34647.88|34652.18|34652.18|34652.18|34652.18|34647.88|34647.88|0
1651591140000|2022-05-03 15:19:00|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|0
1651591150000|2022-05-03 15:19:10|34645.35|34645.35|34645.35|34645.35|34645.35|34645.35|34645.35|34645.35|0
1651591160000|2022-05-03 15:19:20|34641.04|34641.04|34641.04|34641.04|34641.04|34641.04|34641.04|34641.04|0
1651591170000|2022-05-03 15:19:30|34639.27|34639.27|34643.57|34643.57|34643.57|34643.57|34639.27|34639.27|0
1651591190000|2022-05-03 15:19:50|34647.88|34647.88|34647.88|34647.88|34647.88|34647.88|34647.88|34647.88|0
1651591210000|2022-05-03 15:20:10|34649.66|34649.66|34653.96|34653.96|34653.96|34653.96|34649.66|34649.66|0
1651591220000|2022-05-03 15:20:20|34658.27|34658.27|34649.66|34649.66|34658.27|34658.27|34649.66|34649.66|0
1651591230000|2022-05-03 15:20:30|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|0
1651591240000|2022-05-03 15:20:40|34649.66|34649.66|34649.66|34649.66|34649.66|34649.66|34649.66|34649.66|0
1651591250000|2022-05-03 15:20:50|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|0
1651591260000|2022-05-03 15:21:00|34655.74|34655.74|34655.74|34655.74|34655.74|34655.74|34655.74|34655.74|0
1651591270000|2022-05-03 15:21:10|34660.05|34660.05|34660.05|34660.05|34660.05|34660.05|34660.05|34660.05|0
1651591280000|2022-05-03 15:21:20|34651.43|34651.43|34651.43|34651.43|34651.43|34651.43|34651.43|34651.43|0
1651591290000|2022-05-03 15:21:30|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|0
1651591300000|2022-05-03 15:21:40|34642.82|34642.82|34651.43|34651.43|34651.43|34651.43|34642.82|34642.82|0
1651591310000|2022-05-03 15:21:50|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|34647.13|0
1651591320000|2022-05-03 15:22:00|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|34642.82|0
1651591330000|2022-05-03 15:22:10|34647.13|34647.13|34651.43|34651.43|34651.43|34651.43|34647.13|34647.13|0
1651591340000|2022-05-03 15:22:20|34659.29|34659.29|34661.07|34661.07|34661.07|34661.07|34659.29|34659.29|0
1651591350000|2022-05-03 15:22:30|34659.29|34659.29|34657.52|34657.52|34659.29|34659.29|34657.52|34657.52|0
1651591370000|2022-05-03 15:22:50|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|34661.82|0
1651591390000|2022-05-03 15:23:10|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|0
1651591400000|2022-05-03 15:23:20|34664.35|34664.35|34666.13|34666.13|34666.13|34666.13|34664.35|34664.35|0
1651591420000|2022-05-03 15:23:40|34670.44|34670.44|34670.44|34670.44|34670.44|34670.44|34670.44|34670.44|0
1651591450000|2022-05-03 15:24:10|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|34666.13|0
1651591460000|2022-05-03 15:24:20|34670.44|34670.44|34682.6|34682.6|34682.6|34682.6|34670.44|34670.44|0
1651591480000|2022-05-03 15:24:40|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|0
1651591490000|2022-05-03 15:24:50|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|0
1651591510000|2022-05-03 15:25:10|34686.91|34686.91|34688.69|34688.69|34688.69|34688.69|34686.91|34686.91|0
1651591520000|2022-05-03 15:25:20|34697.3|34697.3|34699.83|34699.83|34701.61|34701.61|34697.3|34697.3|0
1651591530000|2022-05-03 15:25:30|34695.52|34695.52|34695.52|34695.52|34695.52|34695.52|34695.52|34695.52|0
1651591540000|2022-05-03 15:25:40|34699.83|34699.83|34704.14|34704.14|34704.14|34704.14|34699.83|34699.83|0
1651591560000|2022-05-03 15:26:00|34699.83|34699.83|34693.75|34693.75|34699.83|34699.83|34693.75|34693.75|0
1651591580000|2022-05-03 15:26:20|34698.05|34698.05|34698.05|34698.05|34698.05|34698.05|34698.05|34698.05|0
1651591590000|2022-05-03 15:26:30|34699.83|34699.83|34699.83|34699.83|34699.83|34699.83|34699.83|34699.83|0
1651591610000|2022-05-03 15:26:50|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|34691.22|0
1651591620000|2022-05-03 15:27:00|34685.13|34685.13|34680.83|34680.83|34685.13|34685.13|34680.83|34680.83|0
1651591630000|2022-05-03 15:27:10|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|34682.6|0
1651591640000|2022-05-03 15:27:20|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|34686.91|0
1651591650000|2022-05-03 15:27:30|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|0
1651591690000|2022-05-03 15:28:10|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|0
1651591700000|2022-05-03 15:28:20|34679.05|34679.05|34679.05|34679.05|34679.05|34679.05|34679.05|34679.05|0
1651591710000|2022-05-03 15:28:30|34677.27|34677.27|34672.96|34672.96|34677.27|34677.27|34672.96|34672.96|0
1651591720000|2022-05-03 15:28:40|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|0
1651591730000|2022-05-03 15:28:50|34667.63|34667.63|34667.63|34667.63|34667.63|34667.63|34667.63|34667.63|0
1651591740000|2022-05-03 15:29:00|34671.19|34671.19|34675.49|34675.49|34675.49|34675.49|34671.19|34671.19|0
1651591750000|2022-05-03 15:29:10|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|0
1651591760000|2022-05-03 15:29:20|34675.49|34675.49|34673.72|34673.72|34675.49|34675.49|34669.41|34669.41|0
1651591770000|2022-05-03 15:29:30|34671.94|34671.94|34668.39|34668.39|34671.94|34671.94|34668.39|34668.39|0
1651591780000|2022-05-03 15:29:40|34673.72|34673.72|34663.33|34663.33|34673.72|34673.72|34657.24|34657.24|0
1651591790000|2022-05-03 15:29:50|34659.02|34659.02|34644.32|34644.32|34659.02|34659.02|34640.02|34640.02|0
1651648500000|2022-05-04 07:15:00|34705.91|34705.91|34696.55|34696.55|34709.47|34709.47|34696.55|34696.55|0
1651648520000|2022-05-04 07:15:20|34698.32|34698.32|34698.32|34698.32|34698.32|34698.32|34698.32|34698.32|0
1651648550000|2022-05-04 07:15:50|34702.63|34702.63|34713.77|34713.77|34713.77|34713.77|34700.85|34700.85|0
1651648560000|2022-05-04 07:16:00|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|0
1651648570000|2022-05-04 07:16:10|34700.85|34700.85|34709.47|34709.47|34709.47|34709.47|34700.85|34700.85|0
1651648580000|2022-05-04 07:16:20|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|0
1651648590000|2022-05-04 07:16:30|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|0
1651648600000|2022-05-04 07:16:40|34705.16|34705.16|34705.16|34705.16|34705.16|34705.16|34705.16|34705.16|0
1651648620000|2022-05-04 07:17:00|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|0
1651648630000|2022-05-04 07:17:10|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|0
1651648650000|2022-05-04 07:17:30|34703.38|34703.38|34720.61|34720.61|34720.61|34720.61|34703.38|34703.38|0
1651648660000|2022-05-04 07:17:40|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|0
1651648670000|2022-05-04 07:17:50|34712|34712|34712|34712|34712|34712|34712|34712|0
1651648690000|2022-05-04 07:18:10|34703.38|34703.38|34707.69|34707.69|34707.69|34707.69|34703.38|34703.38|0
1651648700000|2022-05-04 07:18:20|34716.3|34716.3|34707.69|34707.69|34716.3|34716.3|34707.69|34707.69|0
1651648710000|2022-05-04 07:18:30|34709.47|34709.47|34705.91|34705.91|34709.47|34709.47|34705.91|34705.91|0
1651648720000|2022-05-04 07:18:40|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|34707.69|0
1651648760000|2022-05-04 07:19:20|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|34709.47|0
1651648770000|2022-05-04 07:19:30|34726.69|34726.69|34748.23|34748.23|34748.23|34748.23|34726.69|34726.69|0
1651648780000|2022-05-04 07:19:40|34743.92|34743.92|34735.31|34735.31|34743.92|34743.92|34731|34731|0
1651648790000|2022-05-04 07:19:50|34739.61|34739.61|34739.61|34739.61|34739.61|34739.61|34739.61|34739.61|0
1651648800000|2022-05-04 07:20:00|34726.69|34726.69|34722.39|34722.39|34726.69|34726.69|34722.39|34722.39|0
1651648820000|2022-05-04 07:20:20|34718.08|34718.08|34713.77|34713.77|34718.08|34718.08|34713.77|34713.77|0
1651648830000|2022-05-04 07:20:30|34708.44|34708.44|34704.14|34704.14|34708.44|34708.44|34704.14|34704.14|0
1651648890000|2022-05-04 07:21:30|34699.83|34699.83|34686.91|34686.91|34699.83|34699.83|34686.91|34686.91|0
1651648900000|2022-05-04 07:21:40|34681.58|34681.58|34672.96|34672.96|34681.58|34681.58|34672.96|34672.96|0
1651648910000|2022-05-04 07:21:50|34677.27|34677.27|34668.66|34668.66|34677.27|34677.27|34668.66|34668.66|0
1651648920000|2022-05-04 07:22:00|34664.35|34664.35|34660.8|34660.8|34664.35|34664.35|34660.8|34660.8|0
1651648930000|2022-05-04 07:22:10|34669.41|34669.41|34673.72|34673.72|34673.72|34673.72|34669.41|34669.41|0
1651648940000|2022-05-04 07:22:20|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|34669.41|0
1651648950000|2022-05-04 07:22:30|34665.1|34665.1|34652.18|34652.18|34665.1|34665.1|34652.18|34652.18|0
1651648960000|2022-05-04 07:22:40|34656.49|34656.49|34648.63|34648.63|34656.49|34656.49|34648.63|34648.63|0
1651648980000|2022-05-04 07:23:00|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|34652.94|0
1651648990000|2022-05-04 07:23:10|34654.71|34654.71|34654.71|34654.71|34654.71|34654.71|34654.71|34654.71|0
1651649000000|2022-05-04 07:23:20|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|0
1651649030000|2022-05-04 07:23:50|34663.33|34663.33|34666.88|34666.88|34666.88|34666.88|34663.33|34663.33|0
1651649040000|2022-05-04 07:24:00|34663.33|34663.33|34673.72|34673.72|34673.72|34673.72|34663.33|34663.33|0
1651649070000|2022-05-04 07:24:30|34665.1|34665.1|34663.33|34663.33|34665.1|34665.1|34663.33|34663.33|0
1651649100000|2022-05-04 07:25:00|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|34659.02|0
1651649110000|2022-05-04 07:25:10|34650.41|34650.41|34650.41|34650.41|34650.41|34650.41|34650.41|34650.41|0
1651649120000|2022-05-04 07:25:20|34646.1|34646.1|34650.41|34650.41|34654.71|34654.71|34646.1|34646.1|0
1651649140000|2022-05-04 07:25:40|34663.33|34663.33|34675.49|34675.49|34675.49|34675.49|34663.33|34663.33|0
1651649150000|2022-05-04 07:25:50|34671.19|34671.19|34666.88|34666.88|34671.19|34671.19|34666.88|34666.88|0
1651649170000|2022-05-04 07:26:10|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|34653.96|0
1651649180000|2022-05-04 07:26:20|34658.27|34658.27|34662.57|34662.57|34662.57|34662.57|34658.27|34658.27|0
1651649190000|2022-05-04 07:26:30|34666.13|34666.13|34672.96|34672.96|34672.96|34672.96|34664.35|34664.35|0
1651649220000|2022-05-04 07:27:00|34674.74|34674.74|34672.96|34672.96|34674.74|34674.74|34672.96|34672.96|0
1651649240000|2022-05-04 07:27:20|34671.19|34671.19|34668.66|34668.66|34672.96|34672.96|34668.66|34668.66|0
1651649260000|2022-05-04 07:27:40|34677.27|34677.27|34683.36|34683.36|34683.36|34683.36|34677.27|34677.27|0
1651649270000|2022-05-04 07:27:50|34681.58|34681.58|34687.66|34687.66|34687.66|34687.66|34681.58|34681.58|0
1651649280000|2022-05-04 07:28:00|34685.88|34685.88|34685.88|34685.88|34685.88|34685.88|34685.88|34685.88|0
1651649290000|2022-05-04 07:28:10|34694.5|34694.5|34694.5|34694.5|34694.5|34694.5|34694.5|34694.5|0
1651649300000|2022-05-04 07:28:20|34703.11|34703.11|34711.72|34711.72|34711.72|34711.72|34703.11|34703.11|0
1651649310000|2022-05-04 07:28:30|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|0
1651649320000|2022-05-04 07:28:40|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|0
1651649350000|2022-05-04 07:29:10|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|34707.42|0
1651649370000|2022-05-04 07:29:30|34716.03|34716.03|34716.03|34716.03|34716.03|34716.03|34716.03|34716.03|0
1651649380000|2022-05-04 07:29:40|34714.25|34714.25|34716.03|34716.03|34716.03|34716.03|34714.25|34714.25|0
1651649390000|2022-05-04 07:29:50|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|0
1651649430000|2022-05-04 07:30:30|34728.95|34728.95|34724.64|34724.64|34733.26|34733.26|34724.64|34724.64|0
1651649470000|2022-05-04 07:31:10|34733.26|34733.26|34733.26|34733.26|34733.26|34733.26|34733.26|34733.26|0
1651649480000|2022-05-04 07:31:20|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|0
1651649490000|2022-05-04 07:31:30|34749.73|34749.73|34751.51|34751.51|34751.51|34751.51|34749.73|34749.73|0
1651649520000|2022-05-04 07:32:00|34755.81|34755.81|34751.51|34751.51|34755.81|34755.81|34751.51|34751.51|0
1651649540000|2022-05-04 07:32:20|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|0
1651649550000|2022-05-04 07:32:30|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|0
1651649570000|2022-05-04 07:32:50|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|0
1651649600000|2022-05-04 07:33:20|34766.2|34766.2|34770.51|34770.51|34770.51|34770.51|34766.2|34766.2|0
1651649620000|2022-05-04 07:33:40|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|0
1651649640000|2022-05-04 07:34:00|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|0
1651649700000|2022-05-04 07:35:00|34760.12|34760.12|34752.26|34752.26|34761.9|34761.9|34752.26|34752.26|0
1651649720000|2022-05-04 07:35:20|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|34747.95|0
1651649730000|2022-05-04 07:35:30|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|0
1651649740000|2022-05-04 07:35:40|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|0
1651649750000|2022-05-04 07:35:50|34759.09|34759.09|34762.65|34762.65|34762.65|34762.65|34759.09|34759.09|0
1651649790000|2022-05-04 07:36:30|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|34779.87|0
1651649810000|2022-05-04 07:36:50|34771.26|34771.26|34771.26|34771.26|34771.26|34771.26|34771.26|34771.26|0
1651649870000|2022-05-04 07:37:50|34769.48|34769.48|34767.71|34767.71|34769.48|34769.48|34767.71|34767.71|0
1651649880000|2022-05-04 07:38:00|34780.63|34780.63|34793.55|34793.55|34797.85|34797.85|34780.63|34780.63|0
1651649890000|2022-05-04 07:38:10|34797.85|34797.85|34806.47|34806.47|34806.47|34806.47|34797.85|34797.85|0
1651649900000|2022-05-04 07:38:20|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|34797.85|0
1651649910000|2022-05-04 07:38:30|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|0
1651649920000|2022-05-04 07:38:40|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|0
1651649930000|2022-05-04 07:38:50|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|0
1651649940000|2022-05-04 07:39:00|34797.85|34797.85|34793.55|34793.55|34797.85|34797.85|34793.55|34793.55|0
1651650050000|2022-05-04 07:40:50|34797.85|34797.85|34804.96|34804.96|34804.96|34804.96|34797.85|34797.85|0
1651650060000|2022-05-04 07:41:00|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|0
1651650090000|2022-05-04 07:41:30|34798.88|34798.88|34812.82|34812.82|34812.82|34812.82|34798.88|34798.88|0
1651650100000|2022-05-04 07:41:40|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|0
1651650110000|2022-05-04 07:41:50|34812.82|34812.82|34808.52|34808.52|34812.82|34812.82|34808.52|34808.52|0
1651650140000|2022-05-04 07:42:20|34825.74|34825.74|34817.13|34817.13|34825.74|34825.74|34817.13|34817.13|0
1651650150000|2022-05-04 07:42:30|34825.74|34825.74|34825.74|34825.74|34825.74|34825.74|34825.74|34825.74|0
1651650170000|2022-05-04 07:42:50|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|0
1651650180000|2022-05-04 07:43:00|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|34834.35|0
1651650250000|2022-05-04 07:44:10|34841.46|34841.46|34832.85|34832.85|34841.46|34841.46|34832.85|34832.85|0
1651650260000|2022-05-04 07:44:20|34831.07|34831.07|34831.07|34831.07|34831.07|34831.07|34831.07|34831.07|0
1651650270000|2022-05-04 07:44:30|34835.38|34835.38|34835.38|34835.38|34835.38|34835.38|34835.38|34835.38|0
1651650300000|2022-05-04 07:45:00|34831.07|34831.07|34826.77|34826.77|34831.07|34831.07|34826.77|34826.77|0
1651650320000|2022-05-04 07:45:20|34822.46|34822.46|34822.46|34822.46|34822.46|34822.46|34822.46|34822.46|0
1651650330000|2022-05-04 07:45:30|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|0
1651650340000|2022-05-04 07:45:40|34816.38|34816.38|34816.38|34816.38|34816.38|34816.38|34816.38|34816.38|0
1651650350000|2022-05-04 07:45:50|34824.99|34824.99|34824.99|34824.99|34829.3|34829.3|34824.99|34824.99|0
1651650370000|2022-05-04 07:46:10|34818.91|34818.91|34810.29|34810.29|34818.91|34818.91|34810.29|34810.29|0
1651650380000|2022-05-04 07:46:20|34814.6|34814.6|34814.6|34814.6|34814.6|34814.6|34814.6|34814.6|0
1651650470000|2022-05-04 07:47:50|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|0
1651650500000|2022-05-04 07:48:20|34815.35|34815.35|34819.66|34819.66|34819.66|34819.66|34815.35|34815.35|0
1651650520000|2022-05-04 07:48:40|34828.27|34828.27|34811.05|34811.05|34828.27|34828.27|34811.05|34811.05|0
1651650540000|2022-05-04 07:49:00|34815.35|34815.35|34830.05|34830.05|34830.05|34830.05|34815.35|34815.35|0
1651650550000|2022-05-04 07:49:10|34821.44|34821.44|34817.13|34817.13|34821.44|34821.44|34817.13|34817.13|0
1651650560000|2022-05-04 07:49:20|34812.82|34812.82|34817.13|34817.13|34817.13|34817.13|34812.82|34812.82|0
1651650570000|2022-05-04 07:49:30|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|0
1651650600000|2022-05-04 07:50:00|34831.83|34831.83|34831.83|34831.83|34831.83|34831.83|34831.83|34831.83|0
1651650640000|2022-05-04 07:50:40|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|34818.91|0
1651650660000|2022-05-04 07:51:00|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|0
1651650730000|2022-05-04 07:52:10|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|0
1651650740000|2022-05-04 07:52:20|34819.66|34819.66|34817.88|34817.88|34819.66|34819.66|34817.88|34817.88|0
1651650750000|2022-05-04 07:52:30|34813.57|34813.57|34817.88|34817.88|34817.88|34817.88|34813.57|34813.57|0
1651650770000|2022-05-04 07:52:50|34819.66|34819.66|34819.66|34819.66|34819.66|34819.66|34819.66|34819.66|0
1651650780000|2022-05-04 07:53:00|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|34821.44|0
1651650810000|2022-05-04 07:53:30|34834.35|34834.35|34825.74|34825.74|34834.35|34834.35|34825.74|34825.74|0
1651650870000|2022-05-04 07:54:30|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|34830.05|0
1651650880000|2022-05-04 07:54:40|34831.83|34831.83|34830.05|34830.05|34831.83|34831.83|34830.05|34830.05|0
1651650920000|2022-05-04 07:55:20|34812.82|34812.82|34804.21|34804.21|34812.82|34812.82|34804.21|34804.21|0
1651650940000|2022-05-04 07:55:40|34812.82|34812.82|34817.13|34817.13|34817.13|34817.13|34812.82|34812.82|0
1651650980000|2022-05-04 07:56:20|34821.44|34821.44|34824.99|34824.99|34824.99|34824.99|34821.44|34821.44|0
1651651010000|2022-05-04 07:56:50|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|34820.68|0
1651651030000|2022-05-04 07:57:10|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|34817.13|0
1651651070000|2022-05-04 07:57:50|34812.82|34812.82|34812.82|34812.82|34812.82|34812.82|34812.82|34812.82|0
1651651090000|2022-05-04 07:58:10|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|0
1651651130000|2022-05-04 07:58:50|34804.21|34804.21|34812.82|34812.82|34812.82|34812.82|34804.21|34804.21|0
1651651140000|2022-05-04 07:59:00|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|34808.52|0
1651651160000|2022-05-04 07:59:20|34817.13|34817.13|34808.52|34808.52|34817.13|34817.13|34808.52|34808.52|0
1651651210000|2022-05-04 08:00:10|34804.21|34804.21|34804.21|34804.21|34804.21|34804.21|34804.21|34804.21|0
1651651220000|2022-05-04 08:00:20|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|34802.43|0
1651651270000|2022-05-04 08:01:10|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|34800.66|0
1651651290000|2022-05-04 08:01:30|34804.96|34804.96|34804.96|34804.96|34804.96|34804.96|34804.96|34804.96|0
1651651300000|2022-05-04 08:01:40|34809.27|34809.27|34804.96|34804.96|34809.27|34809.27|34804.96|34804.96|0
1651651320000|2022-05-04 08:02:00|34808.52|34808.52|34806.74|34806.74|34808.52|34808.52|34806.74|34806.74|0
1651651330000|2022-05-04 08:02:10|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|34811.05|0
1651651340000|2022-05-04 08:02:20|34815.35|34815.35|34819.66|34819.66|34819.66|34819.66|34815.35|34815.35|0
1651651360000|2022-05-04 08:02:40|34817.88|34817.88|34817.88|34817.88|34817.88|34817.88|34817.88|34817.88|0
1651651430000|2022-05-04 08:03:50|34813.57|34813.57|34813.57|34813.57|34813.57|34813.57|34813.57|34813.57|0
1651651450000|2022-05-04 08:04:10|34817.88|34817.88|34815.35|34815.35|34819.66|34819.66|34815.35|34815.35|0
1651651470000|2022-05-04 08:04:30|34817.13|34817.13|34793.82|34793.82|34821.44|34821.44|34793.82|34793.82|0
1651651480000|2022-05-04 08:04:40|34792.04|34792.04|34796.35|34796.35|34796.35|34796.35|34792.04|34792.04|0
1651651490000|2022-05-04 08:04:50|34792.04|34792.04|34792.04|34792.04|34792.04|34792.04|34792.04|34792.04|0
1651651510000|2022-05-04 08:05:10|34787.74|34787.74|34785.96|34785.96|34787.74|34787.74|34785.96|34785.96|0
1651651530000|2022-05-04 08:05:30|34784.18|34784.18|34784.18|34784.18|34784.18|34784.18|34784.18|34784.18|0
1651651540000|2022-05-04 08:05:40|34775.57|34775.57|34771.26|34771.26|34775.57|34775.57|34758.34|34758.34|0
1651651550000|2022-05-04 08:05:50|34779.87|34779.87|34771.26|34771.26|34779.87|34779.87|34771.26|34771.26|0
1651651560000|2022-05-04 08:06:00|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|0
1651651580000|2022-05-04 08:06:20|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|0
1651651620000|2022-05-04 08:07:00|34790.27|34790.27|34794.57|34794.57|34794.57|34794.57|34790.27|34790.27|0
1651651630000|2022-05-04 08:07:10|34790.27|34790.27|34790.27|34790.27|34790.27|34790.27|34790.27|34790.27|0
1651651640000|2022-05-04 08:07:20|34794.57|34794.57|34794.57|34794.57|34794.57|34794.57|34794.57|34794.57|0
1651651670000|2022-05-04 08:07:50|34792.79|34792.79|34792.79|34792.79|34792.79|34792.79|34792.79|34792.79|0
1651651710000|2022-05-04 08:08:30|34791.02|34791.02|34789.24|34789.24|34791.02|34791.02|34789.24|34789.24|0
1651651730000|2022-05-04 08:08:50|34784.93|34784.93|34789.24|34789.24|34789.24|34789.24|34784.93|34784.93|0
1651651750000|2022-05-04 08:09:10|34793.55|34793.55|34789.24|34789.24|34793.55|34793.55|34789.24|34789.24|0
1651651760000|2022-05-04 08:09:20|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|0
1651651770000|2022-05-04 08:09:30|34784.93|34784.93|34789.24|34789.24|34789.24|34789.24|34784.93|34784.93|0
1651651780000|2022-05-04 08:09:40|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|0
1651651790000|2022-05-04 08:09:50|34791.77|34791.77|34788.21|34788.21|34791.77|34791.77|34788.21|34788.21|0
1651651800000|2022-05-04 08:10:00|34782.13|34782.13|34761.35|34761.35|34782.13|34782.13|34760.6|34760.6|0
1651651850000|2022-05-04 08:10:50|34763.13|34763.13|34771.74|34771.74|34771.74|34771.74|34763.13|34763.13|0
1651651870000|2022-05-04 08:11:10|34773.52|34773.52|34782.13|34782.13|34782.13|34782.13|34773.52|34773.52|0
1651651880000|2022-05-04 08:11:20|34773.52|34773.52|34775.3|34775.3|34775.3|34775.3|34773.52|34773.52|0
1651651950000|2022-05-04 08:12:30|34770.99|34770.99|34779.6|34779.6|34779.6|34779.6|34770.99|34770.99|0
1651651960000|2022-05-04 08:12:40|34777.82|34777.82|34781.38|34781.38|34781.38|34781.38|34777.82|34777.82|0
1651651970000|2022-05-04 08:12:50|34785.69|34785.69|34785.69|34785.69|34785.69|34785.69|34785.69|34785.69|0
1651651990000|2022-05-04 08:13:10|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|0
1651652000000|2022-05-04 08:13:20|34789.24|34789.24|34791.02|34791.02|34791.02|34791.02|34789.24|34789.24|0
1651652040000|2022-05-04 08:14:00|34787.46|34787.46|34787.46|34787.46|34791.77|34791.77|34787.46|34787.46|0
1651652050000|2022-05-04 08:14:10|34796.08|34796.08|34791.77|34791.77|34796.08|34796.08|34791.77|34791.77|0
1651652070000|2022-05-04 08:14:30|34787.46|34787.46|34783.16|34783.16|34787.46|34787.46|34783.16|34783.16|0
1651652080000|2022-05-04 08:14:40|34778.85|34778.85|34778.85|34778.85|34778.85|34778.85|34778.85|34778.85|0
1651652130000|2022-05-04 08:15:30|34774.54|34774.54|34762.38|34762.38|34774.54|34774.54|34762.38|34762.38|0
1651652140000|2022-05-04 08:15:40|34766.68|34766.68|34751.99|34751.99|34766.68|34766.68|34751.99|34751.99|0
1651652150000|2022-05-04 08:15:50|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|0
1651652160000|2022-05-04 08:16:00|34760.6|34760.6|34756.29|34756.29|34760.6|34760.6|34751.99|34751.99|0
1651652170000|2022-05-04 08:16:10|34754.52|34754.52|34756.29|34756.29|34756.29|34756.29|34754.52|34754.52|0
1651652200000|2022-05-04 08:16:40|34743.37|34743.37|34743.37|34743.37|34743.37|34743.37|34743.37|34743.37|0
1651652220000|2022-05-04 08:17:00|34730.45|34730.45|34730.45|34730.45|34730.45|34730.45|34730.45|34730.45|0
1651652230000|2022-05-04 08:17:10|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|0
1651652250000|2022-05-04 08:17:30|34739.07|34739.07|34740.84|34740.84|34740.84|34740.84|34739.07|34739.07|0
1651652260000|2022-05-04 08:17:40|34736.54|34736.54|34736.54|34736.54|34736.54|34736.54|34732.23|34732.23|0
1651652290000|2022-05-04 08:18:10|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|34740.84|0
1651652310000|2022-05-04 08:18:30|34736.54|34736.54|34726.15|34726.15|34736.54|34736.54|34726.15|34726.15|0
1651652340000|2022-05-04 08:19:00|34730.45|34730.45|34734.76|34734.76|34734.76|34734.76|34730.45|34730.45|0
1651652350000|2022-05-04 08:19:10|34736.54|34736.54|34736.54|34736.54|34736.54|34736.54|34736.54|34736.54|0
1651652360000|2022-05-04 08:19:20|34740.09|34740.09|34753.01|34753.01|34753.01|34753.01|34740.09|34740.09|0
1651652370000|2022-05-04 08:19:30|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|34754.79|0
1651652390000|2022-05-04 08:19:50|34750.48|34750.48|34750.48|34750.48|34750.48|34750.48|34750.48|34750.48|0
1651652410000|2022-05-04 08:20:10|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|0
1651652420000|2022-05-04 08:20:20|34743.65|34743.65|34743.65|34743.65|34743.65|34743.65|34743.65|34743.65|0
1651652490000|2022-05-04 08:21:30|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|0
1651652520000|2022-05-04 08:22:00|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|34746.18|0
1651652550000|2022-05-04 08:22:30|34750.48|34750.48|34754.79|34754.79|34754.79|34754.79|34750.48|34750.48|0
1651652630000|2022-05-04 08:23:50|34759.09|34759.09|34759.09|34759.09|34759.09|34759.09|34759.09|34759.09|0
1651652650000|2022-05-04 08:24:10|34754.79|34754.79|34748.7|34748.7|34754.79|34754.79|34748.7|34748.7|0
1651652660000|2022-05-04 08:24:20|34740.09|34740.09|34738.31|34738.31|34740.09|34740.09|34738.31|34738.31|0
1651652710000|2022-05-04 08:25:10|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|0
1651652720000|2022-05-04 08:25:20|34744.4|34744.4|34744.4|34744.4|34744.4|34744.4|34744.4|34744.4|0
1651652730000|2022-05-04 08:25:30|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|34742.62|0
1651652740000|2022-05-04 08:25:40|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|0
1651652890000|2022-05-04 08:28:10|34751.23|34751.23|34746.93|34746.93|34751.23|34751.23|34746.93|34746.93|0
1651652910000|2022-05-04 08:28:30|34751.23|34751.23|34751.23|34751.23|34751.23|34751.23|34751.23|34751.23|0
1651652920000|2022-05-04 08:28:40|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|34746.93|0
1651652960000|2022-05-04 08:29:20|34741.6|34741.6|34743.37|34743.37|34743.37|34743.37|34741.6|34741.6|0
1651653000000|2022-05-04 08:30:00|34747.68|34747.68|34745.9|34745.9|34747.68|34747.68|34745.9|34745.9|0
1651653010000|2022-05-04 08:30:10|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|0
1651653050000|2022-05-04 08:30:50|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|34754.52|0
1651653060000|2022-05-04 08:31:00|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|34750.21|0
1651653070000|2022-05-04 08:31:10|34745.9|34745.9|34745.9|34745.9|34745.9|34745.9|34745.9|34745.9|0
1651653100000|2022-05-04 08:31:40|34741.6|34741.6|34741.6|34741.6|34741.6|34741.6|34741.6|34741.6|0
1651653120000|2022-05-04 08:32:00|34745.15|34745.15|34753.76|34753.76|34753.76|34753.76|34745.15|34745.15|0
1651653160000|2022-05-04 08:32:40|34749.46|34749.46|34761.62|34761.62|34761.62|34761.62|34749.46|34749.46|0
1651653200000|2022-05-04 08:33:20|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|0
1651653230000|2022-05-04 08:33:50|34764.15|34764.15|34764.15|34764.15|34764.15|34764.15|34764.15|34764.15|0
1651653290000|2022-05-04 08:34:50|34772.77|34772.77|34772.77|34772.77|34772.77|34772.77|34772.77|34772.77|0
1651653320000|2022-05-04 08:35:20|34768.46|34768.46|34768.46|34768.46|34768.46|34768.46|34768.46|34768.46|0
1651653420000|2022-05-04 08:37:00|34764.15|34764.15|34758.07|34758.07|34764.15|34764.15|34756.29|34756.29|0
1651653440000|2022-05-04 08:37:20|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|0
1651653450000|2022-05-04 08:37:30|34766.68|34766.68|34766.68|34766.68|34766.68|34766.68|34766.68|34766.68|0
1651653490000|2022-05-04 08:38:10|34760.6|34760.6|34764.91|34764.91|34764.91|34764.91|34760.6|34760.6|0
1651653510000|2022-05-04 08:38:30|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|0
1651653530000|2022-05-04 08:38:50|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|0
1651653540000|2022-05-04 08:39:00|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|0
1651653560000|2022-05-04 08:39:20|34758.82|34758.82|34760.6|34760.6|34760.6|34760.6|34758.82|34758.82|0
1651653590000|2022-05-04 08:39:50|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|0
1651653600000|2022-05-04 08:40:00|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|0
1651653620000|2022-05-04 08:40:20|34751.99|34751.99|34751.99|34751.99|34751.99|34751.99|34751.99|34751.99|0
1651653630000|2022-05-04 08:40:30|34747.68|34747.68|34747.68|34747.68|34747.68|34747.68|34747.68|34747.68|0
1651653650000|2022-05-04 08:40:50|34743.37|34743.37|34727.65|34727.65|34743.37|34743.37|34727.65|34727.65|0
1651653660000|2022-05-04 08:41:00|34736.26|34736.26|34727.65|34727.65|34736.26|34736.26|34727.65|34727.65|0
1651653700000|2022-05-04 08:41:40|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|0
1651653710000|2022-05-04 08:41:50|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|0
1651653730000|2022-05-04 08:42:10|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|0
1651653750000|2022-05-04 08:42:30|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|0
1651653830000|2022-05-04 08:43:50|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|0
1651653840000|2022-05-04 08:44:00|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|0
1651653860000|2022-05-04 08:44:20|34752.74|34752.74|34752.74|34752.74|34752.74|34752.74|34752.74|34752.74|0
1651653910000|2022-05-04 08:45:10|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|34764.91|0
1651653920000|2022-05-04 08:45:20|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|0
1651653950000|2022-05-04 08:45:50|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|0
1651653960000|2022-05-04 08:46:00|34760.6|34760.6|34758.82|34758.82|34760.6|34760.6|34758.82|34758.82|0
1651653980000|2022-05-04 08:46:20|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|34762.38|0
1651654000000|2022-05-04 08:46:40|34758.07|34758.07|34770.99|34770.99|34770.99|34770.99|34758.07|34758.07|0
1651654050000|2022-05-04 08:47:30|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|0
1651654110000|2022-05-04 08:48:30|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|0
1651654200000|2022-05-04 08:50:00|34788.21|34788.21|34783.91|34783.91|34788.21|34788.21|34783.91|34783.91|0
1651654220000|2022-05-04 08:50:20|34785.69|34785.69|34787.46|34787.46|34787.46|34787.46|34785.69|34785.69|0
1651654250000|2022-05-04 08:50:50|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|34789.24|0
1651654320000|2022-05-04 08:52:00|34797.85|34797.85|34800.38|34800.38|34802.16|34802.16|34797.85|34797.85|0
1651654330000|2022-05-04 08:52:10|34802.16|34802.16|34793.55|34793.55|34802.16|34802.16|34793.55|34793.55|0
1651654350000|2022-05-04 08:52:30|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|0
1651654380000|2022-05-04 08:53:00|34789.99|34789.99|34789.99|34789.99|34789.99|34789.99|34789.99|34789.99|0
1651654420000|2022-05-04 08:53:40|34794.3|34794.3|34798.6|34798.6|34798.6|34798.6|34794.3|34794.3|0
1651654440000|2022-05-04 08:54:00|34807.22|34807.22|34802.91|34802.91|34807.22|34807.22|34802.91|34802.91|0
1651654490000|2022-05-04 08:54:50|34811.52|34811.52|34811.52|34811.52|34811.52|34811.52|34811.52|34811.52|0
1651654500000|2022-05-04 08:55:00|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|0
1651654510000|2022-05-04 08:55:10|34809|34809|34809|34809|34809|34809|34809|34809|0
1651654530000|2022-05-04 08:55:30|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|0
1651654590000|2022-05-04 08:56:30|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|0
1651654680000|2022-05-04 08:58:00|34825.47|34825.47|34831.55|34831.55|34831.55|34831.55|34825.47|34825.47|0
1651654710000|2022-05-04 08:58:30|34827.25|34827.25|34822.94|34822.94|34827.25|34827.25|34822.94|34822.94|0
1651654720000|2022-05-04 08:58:40|34827.25|34827.25|34818.63|34818.63|34827.25|34827.25|34818.63|34818.63|0
1651654740000|2022-05-04 08:59:00|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|0
1651654750000|2022-05-04 08:59:10|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|0
1651654760000|2022-05-04 08:59:20|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|0
1651654840000|2022-05-04 09:00:40|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|0
1651654850000|2022-05-04 09:00:50|34805.71|34805.71|34805.71|34805.71|34805.71|34805.71|34805.71|34805.71|0
1651654870000|2022-05-04 09:01:10|34801.41|34801.41|34797.1|34797.1|34801.41|34801.41|34797.1|34797.1|0
1651654920000|2022-05-04 09:02:00|34801.41|34801.41|34805.71|34805.71|34805.71|34805.71|34801.41|34801.41|0
1651654940000|2022-05-04 09:02:20|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|34810.02|0
1651654950000|2022-05-04 09:02:30|34805.71|34805.71|34803.94|34803.94|34805.71|34805.71|34803.94|34803.94|0
1651654960000|2022-05-04 09:02:40|34793.55|34793.55|34808.24|34808.24|34808.24|34808.24|34793.55|34793.55|0
1651654970000|2022-05-04 09:02:50|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|34814.33|0
1651654990000|2022-05-04 09:03:10|34812.55|34812.55|34812.55|34812.55|34812.55|34812.55|34812.55|34812.55|0
1651655010000|2022-05-04 09:03:30|34816.1|34816.1|34811.8|34811.8|34816.1|34816.1|34811.8|34811.8|0
1651655020000|2022-05-04 09:03:40|34807.49|34807.49|34802.16|34802.16|34807.49|34807.49|34802.16|34802.16|0
1651655030000|2022-05-04 09:03:50|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|34810.77|0
1651655040000|2022-05-04 09:04:00|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|34819.39|0
1651655050000|2022-05-04 09:04:10|34815.08|34815.08|34810.77|34810.77|34815.08|34815.08|34810.77|34810.77|0
1651655070000|2022-05-04 09:04:30|34815.08|34815.08|34818.63|34818.63|34818.63|34818.63|34815.08|34815.08|0
1651655080000|2022-05-04 09:04:40|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|34822.94|0
1651655100000|2022-05-04 09:05:00|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|34818.63|0
1651655130000|2022-05-04 09:05:30|34827.25|34827.25|34837.64|34837.64|34837.64|34837.64|34827.25|34827.25|0
1651655250000|2022-05-04 09:07:30|34841.94|34841.94|34841.94|34841.94|34841.94|34841.94|34841.94|34841.94|0
1651655280000|2022-05-04 09:08:00|34837.64|34837.64|34833.33|34833.33|34837.64|34837.64|34833.33|34833.33|0
1651655290000|2022-05-04 09:08:10|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|0
1651655300000|2022-05-04 09:08:20|34824.72|34824.72|34824.72|34824.72|34824.72|34824.72|34824.72|34824.72|0
1651655320000|2022-05-04 09:08:40|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|34829.02|0
1651655370000|2022-05-04 09:09:30|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|34833.33|0
1651655380000|2022-05-04 09:09:40|34835.11|34835.11|34849.8|34849.8|34849.8|34849.8|34835.11|34835.11|0
1651655400000|2022-05-04 09:10:00|34845.5|34845.5|34845.5|34845.5|34845.5|34845.5|34845.5|34845.5|0
1651655440000|2022-05-04 09:10:40|34841.19|34841.19|34854.11|34854.11|34854.11|34854.11|34841.19|34841.19|0
1651655500000|2022-05-04 09:11:40|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|0
1651655520000|2022-05-04 09:12:00|34862.72|34862.72|34858.42|34858.42|34862.72|34862.72|34858.42|34858.42|0
1651655560000|2022-05-04 09:12:40|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|0
1651655570000|2022-05-04 09:12:50|34865.25|34865.25|34865.25|34865.25|34867.03|34867.03|34865.25|34865.25|0
1651655630000|2022-05-04 09:13:50|34869.56|34869.56|34878.17|34878.17|34878.17|34878.17|34869.56|34869.56|0
1651655660000|2022-05-04 09:14:20|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|0
1651655670000|2022-05-04 09:14:30|34878.17|34878.17|34884.26|34884.26|34884.26|34884.26|34878.17|34878.17|0
1651655680000|2022-05-04 09:14:40|34887.81|34887.81|34887.81|34887.81|34887.81|34887.81|34887.81|34887.81|0
1651655690000|2022-05-04 09:14:50|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|0
1651655700000|2022-05-04 09:15:00|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|0
1651655720000|2022-05-04 09:15:20|34887.81|34887.81|34892.12|34892.12|34892.12|34892.12|34887.81|34887.81|0
1651655730000|2022-05-04 09:15:30|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|0
1651655810000|2022-05-04 09:16:50|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|0
1651655830000|2022-05-04 09:17:10|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|0
1651655840000|2022-05-04 09:17:20|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|0
1651655850000|2022-05-04 09:17:30|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|0
1651655870000|2022-05-04 09:17:50|34917.2|34917.2|34917.2|34917.2|34917.2|34917.2|34917.2|34917.2|0
1651655890000|2022-05-04 09:18:10|34908.59|34908.59|34917.2|34917.2|34917.2|34917.2|34908.59|34908.59|0
1651655920000|2022-05-04 09:18:40|34915.43|34915.43|34919.73|34919.73|34919.73|34919.73|34915.43|34915.43|0
1651655930000|2022-05-04 09:18:50|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|34924.04|0
1651655940000|2022-05-04 09:19:00|34925.82|34925.82|34931.15|34931.15|34931.15|34931.15|34925.82|34925.82|0
1651655950000|2022-05-04 09:19:10|34929.37|34929.37|34927.59|34927.59|34929.37|34929.37|34927.59|34927.59|0
1651656030000|2022-05-04 09:20:30|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|0
1651656060000|2022-05-04 09:21:00|34926.84|34926.84|34939.76|34939.76|34939.76|34939.76|34926.84|34926.84|0
1651656070000|2022-05-04 09:21:10|34941.54|34941.54|34939.76|34939.76|34941.54|34941.54|34939.76|34939.76|0
1651656140000|2022-05-04 09:22:20|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|0
1651656220000|2022-05-04 09:23:40|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|0
1651656280000|2022-05-04 09:24:40|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|0
1651656310000|2022-05-04 09:25:10|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|0
1651656350000|2022-05-04 09:25:50|34954.46|34954.46|34950.15|34950.15|34954.46|34954.46|34950.15|34950.15|0
1651656360000|2022-05-04 09:26:00|34963.07|34963.07|34966.62|34966.62|34966.62|34966.62|34963.07|34963.07|0
1651656390000|2022-05-04 09:26:30|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|0
1651656410000|2022-05-04 09:26:50|34969.15|34969.15|34973.46|34973.46|34973.46|34973.46|34969.15|34969.15|0
1651656430000|2022-05-04 09:27:10|34978.79|34978.79|34987.4|34987.4|34987.4|34987.4|34978.79|34978.79|0
1651656440000|2022-05-04 09:27:20|34985.63|34985.63|34985.63|34985.63|34985.63|34985.63|34985.63|34985.63|0
1651656450000|2022-05-04 09:27:30|34981.32|34981.32|34981.32|34981.32|34981.32|34981.32|34981.32|34981.32|0
1651656480000|2022-05-04 09:28:00|34979.54|34979.54|34979.54|34979.54|34979.54|34979.54|34979.54|34979.54|0
1651656510000|2022-05-04 09:28:30|34983.85|34983.85|34983.85|34983.85|34983.85|34983.85|34983.85|34983.85|0
1651656540000|2022-05-04 09:29:00|34988.16|34988.16|34992.46|34992.46|34992.46|34992.46|34988.16|34988.16|0
1651656550000|2022-05-04 09:29:10|34988.16|34988.16|34988.16|34988.16|34988.16|34988.16|34988.16|34988.16|0
1651656580000|2022-05-04 09:29:40|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|0
1651656610000|2022-05-04 09:30:10|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|0
1651656650000|2022-05-04 09:30:50|34989.93|34989.93|34988.16|34988.16|34989.93|34989.93|34988.16|34988.16|0
1651656670000|2022-05-04 09:31:10|34989.93|34989.93|34994.24|34994.24|34994.24|34994.24|34989.93|34989.93|0
1651656680000|2022-05-04 09:31:20|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|0
1651656730000|2022-05-04 09:32:10|34985.63|34985.63|34994.24|34994.24|34994.24|34994.24|34985.63|34985.63|0
1651656750000|2022-05-04 09:32:30|34996.39|34996.39|34983.85|34983.85|34996.39|34996.39|34983.85|34983.85|0
1651656770000|2022-05-04 09:32:50|34982.07|34982.07|34982.07|34982.07|34982.07|34982.07|34982.07|34982.07|0
1651656780000|2022-05-04 09:33:00|34977.77|34977.77|34977.77|34977.77|34982.07|34982.07|34977.77|34977.77|0
1651656790000|2022-05-04 09:33:10|34973.46|34973.46|34969.15|34969.15|34973.46|34973.46|34969.15|34969.15|0
1651656830000|2022-05-04 09:33:50|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|34964.85|0
1651656840000|2022-05-04 09:34:00|34969.15|34969.15|34973.46|34973.46|34973.46|34973.46|34969.15|34969.15|0
1651656870000|2022-05-04 09:34:30|34982.07|34982.07|34998.55|34998.55|34998.55|34998.55|34977.77|34977.77|0
1651656880000|2022-05-04 09:34:40|35000.32|35000.32|34994.24|34994.24|35000.32|35000.32|34994.24|34994.24|0
1651656910000|2022-05-04 09:35:10|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|0
1651656920000|2022-05-04 09:35:20|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|34994.24|0
1651656940000|2022-05-04 09:35:40|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|34989.93|0
1651656960000|2022-05-04 09:36:00|34994.24|34994.24|34990.69|34990.69|34994.24|34994.24|34990.69|34990.69|0
1651656970000|2022-05-04 09:36:10|34988.91|34988.91|34988.91|34988.91|34988.91|34988.91|34988.91|34988.91|0
1651657000000|2022-05-04 09:36:40|34993.22|34993.22|34999.3|34999.3|34999.3|34999.3|34993.22|34993.22|0
1651657010000|2022-05-04 09:36:50|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|0
1651657070000|2022-05-04 09:37:50|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|0
1651657080000|2022-05-04 09:38:00|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|0
1651657120000|2022-05-04 09:38:40|34993.22|34993.22|34997.52|34997.52|34997.52|34997.52|34993.22|34993.22|0
1651657160000|2022-05-04 09:39:20|35001.83|35001.83|35009.69|35009.69|35009.69|35009.69|35001.83|35001.83|0
1651657170000|2022-05-04 09:39:30|35007.91|35007.91|35003.61|35003.61|35007.91|35007.91|35003.61|35003.61|0
1651657200000|2022-05-04 09:40:00|34999.3|34999.3|34999.3|34999.3|35003.61|35003.61|34999.3|34999.3|0
1651657240000|2022-05-04 09:40:40|35003.61|35003.61|35003.61|35003.61|35003.61|35003.61|35003.61|35003.61|0
1651657260000|2022-05-04 09:41:00|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|0
1651657300000|2022-05-04 09:41:40|35006.13|35006.13|35006.13|35006.13|35006.13|35006.13|35006.13|35006.13|0
1651657310000|2022-05-04 09:41:50|35010.44|35010.44|35010.44|35010.44|35010.44|35010.44|35010.44|35010.44|0
1651657320000|2022-05-04 09:42:00|35014.75|35014.75|35014.75|35014.75|35014.75|35014.75|35014.75|35014.75|0
1651657340000|2022-05-04 09:42:20|35023.36|35023.36|35023.36|35023.36|35023.36|35023.36|35023.36|35023.36|0
1651657350000|2022-05-04 09:42:30|35025.14|35025.14|35033|35033|35033|35033|35025.14|35025.14|0
1651657360000|2022-05-04 09:42:40|35028.69|35028.69|35028.69|35028.69|35028.69|35028.69|35028.69|35028.69|0
1651657380000|2022-05-04 09:43:00|35007.16|35007.16|35007.16|35007.16|35007.16|35007.16|35007.16|35007.16|0
1651657420000|2022-05-04 09:43:40|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|34998.55|0
1651657430000|2022-05-04 09:43:50|35002.85|35002.85|35002.85|35002.85|35002.85|35002.85|35002.85|35002.85|0
1651657440000|2022-05-04 09:44:00|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|35001.08|0
1651657480000|2022-05-04 09:44:40|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|34996.77|0
1651657500000|2022-05-04 09:45:00|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|34994.99|0
1651657520000|2022-05-04 09:45:20|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|34999.3|0
1651657530000|2022-05-04 09:45:30|35007.91|35007.91|35003.61|35003.61|35007.91|35007.91|35003.61|35003.61|0
1651657590000|2022-05-04 09:46:30|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|35001.83|0
1651657610000|2022-05-04 09:46:50|34997.52|34997.52|34995.74|34995.74|34997.52|34997.52|34995.74|34995.74|0
1651657630000|2022-05-04 09:47:10|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|0
1651657660000|2022-05-04 09:47:40|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|0
1651657690000|2022-05-04 09:48:10|34982.83|34982.83|34987.13|34987.13|34987.13|34987.13|34982.83|34982.83|0
1651657730000|2022-05-04 09:48:50|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|34991.44|0
1651657750000|2022-05-04 09:49:10|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|34987.13|0
1651657760000|2022-05-04 09:49:20|34976.74|34976.74|34973.19|34973.19|34976.74|34976.74|34973.19|34973.19|0
1651657770000|2022-05-04 09:49:30|34974.96|34974.96|34974.96|34974.96|34974.96|34974.96|34974.96|34974.96|0
1651657820000|2022-05-04 09:50:20|34970.66|34970.66|34974.96|34974.96|34974.96|34974.96|34970.66|34970.66|0
1651657870000|2022-05-04 09:51:10|34973.19|34973.19|34968.88|34968.88|34973.19|34973.19|34968.88|34968.88|0
1651657890000|2022-05-04 09:51:30|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|34972.44|0
1651657900000|2022-05-04 09:51:40|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|34974.21|0
1651657930000|2022-05-04 09:52:10|34972.44|34972.44|34949.13|34949.13|34972.44|34972.44|34949.13|34949.13|0
1651657940000|2022-05-04 09:52:20|34953.43|34953.43|34953.43|34953.43|34953.43|34953.43|34953.43|34953.43|0
1651657950000|2022-05-04 09:52:30|34955.21|34955.21|34955.21|34955.21|34955.21|34955.21|34955.21|34955.21|0
1651657970000|2022-05-04 09:52:50|34950.9|34950.9|34949.13|34949.13|34950.9|34950.9|34949.13|34949.13|0
1651657980000|2022-05-04 09:53:00|34931.9|34931.9|34914.67|34914.67|34931.9|34931.9|34914.67|34914.67|0
1651657990000|2022-05-04 09:53:10|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|0
1651658010000|2022-05-04 09:53:30|34908.59|34908.59|34920.76|34920.76|34920.76|34920.76|34908.59|34908.59|0
1651658020000|2022-05-04 09:53:40|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|0
1651658100000|2022-05-04 09:55:00|34925.06|34925.06|34937.98|34937.98|34937.98|34937.98|34925.06|34925.06|0
1651658110000|2022-05-04 09:55:10|34946.6|34946.6|34967.38|34967.38|34967.38|34967.38|34946.6|34946.6|0
1651658120000|2022-05-04 09:55:20|34971.68|34971.68|34975.99|34975.99|34975.99|34975.99|34971.68|34971.68|0
1651658130000|2022-05-04 09:55:30|34977.77|34977.77|34973.46|34973.46|34977.77|34977.77|34973.46|34973.46|0
1651658140000|2022-05-04 09:55:40|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|34977.77|0
1651658210000|2022-05-04 09:56:50|34975.99|34975.99|34975.99|34975.99|34975.99|34975.99|34975.99|34975.99|0
1651658250000|2022-05-04 09:57:30|34967.38|34967.38|34954.46|34954.46|34967.38|34967.38|34954.46|34954.46|0
1651658260000|2022-05-04 09:57:40|34945.84|34945.84|34945.84|34945.84|34945.84|34945.84|34945.84|34945.84|0
1651658290000|2022-05-04 09:58:10|34950.15|34950.15|34945.84|34945.84|34950.15|34950.15|34945.84|34945.84|0
1651658300000|2022-05-04 09:58:20|34950.15|34950.15|34950.15|34950.15|34950.15|34950.15|34950.15|34950.15|0
1651658320000|2022-05-04 09:58:40|34954.46|34954.46|34950.15|34950.15|34954.46|34954.46|34950.15|34950.15|0
1651658330000|2022-05-04 09:58:50|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|0
1651658360000|2022-05-04 09:59:20|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|0
1651658370000|2022-05-04 09:59:30|34956.99|34956.99|34956.99|34956.99|34956.99|34956.99|34956.99|34956.99|0
1651658390000|2022-05-04 09:59:50|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|0
1651658400000|2022-05-04 10:00:00|34962.32|34962.32|34962.32|34962.32|34962.32|34962.32|34962.32|34962.32|0
1651658410000|2022-05-04 10:00:10|34966.62|34966.62|34962.32|34962.32|34966.62|34966.62|34962.32|34962.32|0
1651658420000|2022-05-04 10:00:20|34958.01|34958.01|34958.01|34958.01|34958.01|34958.01|34958.01|34958.01|0
1651658460000|2022-05-04 10:01:00|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|34949.4|0
1651658500000|2022-05-04 10:01:40|34953.71|34953.71|34958.01|34958.01|34958.01|34958.01|34953.71|34953.71|0
1651658510000|2022-05-04 10:01:50|34954.46|34954.46|34952.68|34952.68|34954.46|34954.46|34952.68|34952.68|0
1651658530000|2022-05-04 10:02:10|34950.9|34950.9|34952.68|34952.68|34952.68|34952.68|34950.9|34950.9|0
1651658570000|2022-05-04 10:02:50|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|34954.46|0
1651658580000|2022-05-04 10:03:00|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|0
1651658590000|2022-05-04 10:03:10|34954.46|34954.46|34939.76|34939.76|34954.46|34954.46|34939.76|34939.76|0
1651658640000|2022-05-04 10:04:00|34937.98|34937.98|34937.98|34937.98|34937.98|34937.98|34937.98|34937.98|0
1651658650000|2022-05-04 10:04:10|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|0
1651658680000|2022-05-04 10:04:40|34940.51|34940.51|34944.07|34944.07|34944.07|34944.07|34940.51|34940.51|0
1651658730000|2022-05-04 10:05:30|34952.68|34952.68|34955.21|34955.21|34956.99|34956.99|34952.68|34952.68|0
1651658740000|2022-05-04 10:05:40|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|34958.76|0
1651658750000|2022-05-04 10:05:50|34944.07|34944.07|34948.37|34948.37|34948.37|34948.37|34944.07|34944.07|0
1651658820000|2022-05-04 10:07:00|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|34944.07|0
1651658830000|2022-05-04 10:07:10|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|0
1651658840000|2022-05-04 10:07:20|34937.98|34937.98|34937.98|34937.98|34942.29|34942.29|34937.98|34937.98|0
1651658880000|2022-05-04 10:08:00|34933.68|34933.68|34942.29|34942.29|34942.29|34942.29|34933.68|34933.68|0
1651658900000|2022-05-04 10:08:20|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|0
1651658930000|2022-05-04 10:08:50|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|34942.29|0
1651658950000|2022-05-04 10:09:10|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|34950.9|0
1651658960000|2022-05-04 10:09:20|34949.13|34949.13|34949.13|34949.13|34949.13|34949.13|34949.13|34949.13|0
1651658970000|2022-05-04 10:09:30|34944.82|34944.82|34944.82|34944.82|34944.82|34944.82|34944.82|34944.82|0
1651658980000|2022-05-04 10:09:40|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|34940.51|0
1651658990000|2022-05-04 10:09:50|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|34936.21|0
1651659000000|2022-05-04 10:10:00|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|0
1651659010000|2022-05-04 10:10:10|34923.29|34923.29|34927.59|34927.59|34927.59|34927.59|34923.29|34923.29|0
1651659060000|2022-05-04 10:11:00|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|0
1651659080000|2022-05-04 10:11:20|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|0
1651659100000|2022-05-04 10:11:40|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|0
1651659110000|2022-05-04 10:11:50|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|34925.06|0
1651659120000|2022-05-04 10:12:00|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|0
1651659160000|2022-05-04 10:12:40|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|0
1651659190000|2022-05-04 10:13:10|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|0
1651659250000|2022-05-04 10:14:10|34927.59|34927.59|34929.37|34929.37|34929.37|34929.37|34927.59|34927.59|0
1651659290000|2022-05-04 10:14:50|34920.76|34920.76|34920.76|34920.76|34920.76|34920.76|34920.76|34920.76|0
1651659300000|2022-05-04 10:15:00|34918.98|34918.98|34906.06|34906.06|34918.98|34918.98|34906.06|34906.06|0
1651659320000|2022-05-04 10:15:20|34904.28|34904.28|34895.67|34895.67|34904.28|34904.28|34895.67|34895.67|0
1651659330000|2022-05-04 10:15:30|34891.36|34891.36|34899.98|34899.98|34899.98|34899.98|34891.36|34891.36|0
1651659430000|2022-05-04 10:17:10|34898.2|34898.2|34898.2|34898.2|34898.2|34898.2|34893.89|34893.89|0
1651659460000|2022-05-04 10:17:40|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|0
1651659490000|2022-05-04 10:18:10|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1651659640000|2022-05-04 10:20:40|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|0
1651659660000|2022-05-04 10:21:00|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1651659670000|2022-05-04 10:21:10|34899.98|34899.98|34904.28|34904.28|34904.28|34904.28|34899.98|34899.98|0
1651659680000|2022-05-04 10:21:20|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|0
1651659790000|2022-05-04 10:23:10|34893.89|34893.89|34898.2|34898.2|34898.2|34898.2|34893.89|34893.89|0
1651659800000|2022-05-04 10:23:20|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|0
1651659820000|2022-05-04 10:23:40|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|0
1651659840000|2022-05-04 10:24:00|34892.12|34892.12|34893.89|34893.89|34893.89|34893.89|34892.12|34892.12|0
1651659900000|2022-05-04 10:25:00|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|34902.51|0
1651659930000|2022-05-04 10:25:30|34893.89|34893.89|34893.89|34893.89|34893.89|34893.89|34893.89|34893.89|0
1651659960000|2022-05-04 10:26:00|34889.59|34889.59|34893.89|34893.89|34893.89|34893.89|34889.59|34889.59|0
1651659970000|2022-05-04 10:26:10|34889.59|34889.59|34893.89|34893.89|34893.89|34893.89|34889.59|34889.59|0
1651659980000|2022-05-04 10:26:20|34898.2|34898.2|34898.2|34898.2|34898.2|34898.2|34898.2|34898.2|0
1651660010000|2022-05-04 10:26:50|34896.42|34896.42|34887.81|34887.81|34896.42|34896.42|34887.81|34887.81|0
1651660080000|2022-05-04 10:28:00|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|0
1651660090000|2022-05-04 10:28:10|34892.12|34892.12|34896.42|34896.42|34896.42|34896.42|34892.12|34892.12|0
1651660100000|2022-05-04 10:28:20|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|34900.73|0
1651660130000|2022-05-04 10:28:50|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|0
1651660140000|2022-05-04 10:29:00|34902.51|34902.51|34904.28|34904.28|34904.28|34904.28|34902.51|34902.51|0
1651660160000|2022-05-04 10:29:20|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|0
1651660170000|2022-05-04 10:29:30|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|0
1651660180000|2022-05-04 10:29:40|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|0
1651660190000|2022-05-04 10:29:50|34904.28|34904.28|34908.59|34908.59|34908.59|34908.59|34904.28|34904.28|0
1651660200000|2022-05-04 10:30:00|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|0
1651660230000|2022-05-04 10:30:30|34918.23|34918.23|34918.23|34918.23|34918.23|34918.23|34918.23|34918.23|0
1651660240000|2022-05-04 10:30:40|34935.45|34935.45|34935.45|34935.45|34935.45|34935.45|34935.45|34935.45|0
1651660250000|2022-05-04 10:30:50|34926.84|34926.84|34925.06|34925.06|34926.84|34926.84|34925.06|34925.06|0
1651660300000|2022-05-04 10:31:40|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|34929.37|0
1651660330000|2022-05-04 10:32:10|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|34927.59|0
1651660460000|2022-05-04 10:34:20|34931.9|34931.9|34935.45|34935.45|34943.31|34943.31|34931.9|34931.9|0
1651660500000|2022-05-04 10:35:00|34939.76|34939.76|34939.76|34939.76|34939.76|34939.76|34939.76|34939.76|0
1651660510000|2022-05-04 10:35:10|34956.99|34956.99|34952.68|34952.68|34956.99|34956.99|34952.68|34952.68|0
1651660520000|2022-05-04 10:35:20|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|34948.37|0
1651660530000|2022-05-04 10:35:30|34951.93|34951.93|34951.93|34951.93|34951.93|34951.93|34951.93|34951.93|0
1651660560000|2022-05-04 10:36:00|34943.31|34943.31|34947.62|34947.62|34947.62|34947.62|34939.01|34939.01|0
1651660570000|2022-05-04 10:36:10|34944.07|34944.07|34935.45|34935.45|34944.07|34944.07|34935.45|34935.45|0
1651660590000|2022-05-04 10:36:30|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|34931.15|0
1651660630000|2022-05-04 10:37:10|34929.37|34929.37|34925.06|34925.06|34929.37|34929.37|34925.06|34925.06|0
1651660640000|2022-05-04 10:37:20|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|34923.29|0
1651660720000|2022-05-04 10:38:40|34921.51|34921.51|34921.51|34921.51|34921.51|34921.51|34921.51|34921.51|0
1651660730000|2022-05-04 10:38:50|34919.73|34919.73|34902.51|34902.51|34919.73|34919.73|34902.51|34902.51|0
1651660760000|2022-05-04 10:39:20|34898.2|34898.2|34904.28|34904.28|34904.28|34904.28|34898.2|34898.2|0
1651660770000|2022-05-04 10:39:30|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|0
1651660790000|2022-05-04 10:39:50|34908.59|34908.59|34912.9|34912.9|34912.9|34912.9|34908.59|34908.59|0
1651660800000|2022-05-04 10:40:00|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|0
1651660810000|2022-05-04 10:40:10|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|34912.9|0
1651660830000|2022-05-04 10:40:30|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|0
1651660880000|2022-05-04 10:41:20|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|0
1651660890000|2022-05-04 10:41:30|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|34910.37|34910.37|0
1651660900000|2022-05-04 10:41:40|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|0
1651660940000|2022-05-04 10:42:20|34912.14|34912.14|34912.14|34912.14|34912.14|34912.14|34912.14|34912.14|0
1651660950000|2022-05-04 10:42:30|34913.92|34913.92|34916.45|34916.45|34918.23|34918.23|34913.92|34913.92|0
1651660960000|2022-05-04 10:42:40|34903.53|34903.53|34899.23|34899.23|34903.53|34903.53|34899.23|34899.23|0
1651660970000|2022-05-04 10:42:50|34894.92|34894.92|34894.92|34894.92|34894.92|34894.92|34894.92|34894.92|0
1651660980000|2022-05-04 10:43:00|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|0
1651660990000|2022-05-04 10:43:10|34888.83|34888.83|34893.14|34893.14|34893.14|34893.14|34888.83|34888.83|0
1651661010000|2022-05-04 10:43:30|34897.45|34897.45|34901.75|34901.75|34901.75|34901.75|34897.45|34897.45|0
1651661040000|2022-05-04 10:44:00|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|0
1651661050000|2022-05-04 10:44:10|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|34893.14|0
1651661060000|2022-05-04 10:44:20|34897.45|34897.45|34901.75|34901.75|34901.75|34901.75|34897.45|34897.45|0
1651661080000|2022-05-04 10:44:40|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|34897.45|0
1651661090000|2022-05-04 10:44:50|34899.23|34899.23|34899.23|34899.23|34899.23|34899.23|34899.23|34899.23|0
1651661100000|2022-05-04 10:45:00|34903.53|34903.53|34903.53|34903.53|34903.53|34903.53|34903.53|34903.53|0
1651661150000|2022-05-04 10:45:50|34899.23|34899.23|34907.84|34907.84|34907.84|34907.84|34899.23|34899.23|0
1651661190000|2022-05-04 10:46:30|34906.06|34906.06|34901.75|34901.75|34906.06|34906.06|34901.75|34901.75|0
1651661210000|2022-05-04 10:46:50|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|0
1651661220000|2022-05-04 10:47:00|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1651661270000|2022-05-04 10:47:50|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|34899.98|0
1651661280000|2022-05-04 10:48:00|34898.2|34898.2|34893.89|34893.89|34898.2|34898.2|34889.59|34889.59|0
1651661290000|2022-05-04 10:48:10|34889.59|34889.59|34889.59|34889.59|34889.59|34889.59|34889.59|34889.59|0
1651661300000|2022-05-04 10:48:20|34893.89|34893.89|34904.28|34904.28|34904.28|34904.28|34893.89|34893.89|0
1651661330000|2022-05-04 10:48:50|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|34908.59|0
1651661340000|2022-05-04 10:49:00|34912.14|34912.14|34912.14|34912.14|34916.45|34916.45|34912.14|34912.14|0
1651661370000|2022-05-04 10:49:30|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|34910.37|0
1651661440000|2022-05-04 10:50:40|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|0
1651661460000|2022-05-04 10:51:00|34914.67|34914.67|34906.06|34906.06|34914.67|34914.67|34906.06|34906.06|0
1651661500000|2022-05-04 10:51:40|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1651661520000|2022-05-04 10:52:00|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|34906.06|0
1651661530000|2022-05-04 10:52:10|34910.37|34910.37|34912.14|34912.14|34912.14|34912.14|34910.37|34910.37|0
1651661560000|2022-05-04 10:52:40|34907.84|34907.84|34907.84|34907.84|34907.84|34907.84|34907.84|34907.84|0
1651661640000|2022-05-04 10:54:00|34906.06|34906.06|34910.37|34910.37|34910.37|34910.37|34906.06|34906.06|0
1651661740000|2022-05-04 10:55:40|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|34914.67|0
1651661750000|2022-05-04 10:55:50|34910.37|34910.37|34906.06|34906.06|34910.37|34910.37|34906.06|34906.06|0
1651661760000|2022-05-04 10:56:00|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|34904.28|0
1651661840000|2022-05-04 10:57:20|34899.98|34899.98|34904.28|34904.28|34904.28|34904.28|34899.98|34899.98|0
1651661850000|2022-05-04 10:57:30|34899.98|34899.98|34895.67|34895.67|34899.98|34899.98|34895.67|34895.67|0
1651661870000|2022-05-04 10:57:50|34892.12|34892.12|34892.12|34892.12|34896.42|34896.42|34892.12|34892.12|0
1651661890000|2022-05-04 10:58:10|34887.81|34887.81|34892.12|34892.12|34892.12|34892.12|34887.81|34887.81|0
1651661900000|2022-05-04 10:58:20|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|34896.42|0
1651661920000|2022-05-04 10:58:40|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|34892.12|0
1651661930000|2022-05-04 10:58:50|34887.81|34887.81|34877.42|34877.42|34887.81|34887.81|34873.11|34873.11|0
1651661970000|2022-05-04 10:59:30|34873.11|34873.11|34873.11|34873.11|34873.11|34873.11|34873.11|34873.11|0
1651661980000|2022-05-04 10:59:40|34864.5|34864.5|34851.58|34851.58|34864.5|34864.5|34851.58|34851.58|0
1651661990000|2022-05-04 10:59:50|34855.89|34855.89|34855.89|34855.89|34855.89|34855.89|34855.89|34855.89|0
1651662010000|2022-05-04 11:00:10|34860.19|34860.19|34860.19|34860.19|34860.19|34860.19|34860.19|34860.19|0
1651662030000|2022-05-04 11:00:30|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|0
1651662100000|2022-05-04 11:01:40|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|0
1651662120000|2022-05-04 11:02:00|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|0
1651662140000|2022-05-04 11:02:20|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|34868.81|0
1651662150000|2022-05-04 11:02:30|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|34864.5|0
1651662160000|2022-05-04 11:02:40|34862.72|34862.72|34862.72|34862.72|34862.72|34862.72|34858.42|34858.42|0
1651662170000|2022-05-04 11:02:50|34867.03|34867.03|34868.81|34868.81|34868.81|34868.81|34867.03|34867.03|0
1651662180000|2022-05-04 11:03:00|34873.11|34873.11|34862.72|34862.72|34873.11|34873.11|34862.72|34862.72|0
1651662200000|2022-05-04 11:03:20|34858.42|34858.42|34852.33|34852.33|34858.42|34858.42|34849.8|34849.8|0
1651662220000|2022-05-04 11:03:40|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|0
1651662230000|2022-05-04 11:03:50|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|0
1651662240000|2022-05-04 11:04:00|34865.25|34865.25|34865.25|34865.25|34865.25|34865.25|34865.25|34865.25|0
1651662250000|2022-05-04 11:04:10|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|0
1651662270000|2022-05-04 11:04:30|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|0
1651662290000|2022-05-04 11:04:50|34865.25|34865.25|34856.64|34856.64|34865.25|34865.25|34854.86|34854.86|0
1651662310000|2022-05-04 11:05:10|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|0
1651662340000|2022-05-04 11:05:40|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|34856.64|0
1651662370000|2022-05-04 11:06:10|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|0
1651662380000|2022-05-04 11:06:20|34862.72|34862.72|34862.72|34862.72|34862.72|34862.72|34862.72|34862.72|0
1651662400000|2022-05-04 11:06:40|34871.34|34871.34|34879.95|34879.95|34879.95|34879.95|34871.34|34871.34|0
1651662410000|2022-05-04 11:06:50|34875.64|34875.64|34871.34|34871.34|34875.64|34875.64|34871.34|34871.34|0
1651662440000|2022-05-04 11:07:20|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|34867.03|0
1651662450000|2022-05-04 11:07:30|34871.34|34871.34|34875.64|34875.64|34875.64|34875.64|34871.34|34871.34|0
1651662460000|2022-05-04 11:07:40|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|0
1651662480000|2022-05-04 11:08:00|34867.03|34867.03|34865.25|34865.25|34867.03|34867.03|34865.25|34865.25|0
1651662490000|2022-05-04 11:08:10|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|34860.95|0
1651662500000|2022-05-04 11:08:20|34865.25|34865.25|34869.56|34869.56|34869.56|34869.56|34865.25|34865.25|0
1651662550000|2022-05-04 11:09:10|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|34873.87|0
1651662580000|2022-05-04 11:09:40|34869.56|34869.56|34869.56|34869.56|34869.56|34869.56|34869.56|34869.56|0
1651662590000|2022-05-04 11:09:50|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|34871.34|0
1651662630000|2022-05-04 11:10:30|34875.64|34875.64|34875.64|34875.64|34875.64|34875.64|34875.64|34875.64|0
1651662640000|2022-05-04 11:10:40|34879.95|34879.95|34888.56|34888.56|34888.56|34888.56|34879.95|34879.95|0
1651662690000|2022-05-04 11:11:30|34886.78|34886.78|34886.78|34886.78|34886.78|34886.78|34886.78|34886.78|0
1651662700000|2022-05-04 11:11:40|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|0
1651662780000|2022-05-04 11:13:00|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|0
1651662790000|2022-05-04 11:13:10|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|34888.56|0
1651662800000|2022-05-04 11:13:20|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|34884.26|0
1651662830000|2022-05-04 11:13:50|34886.03|34886.03|34887.81|34887.81|34887.81|34887.81|34886.03|34886.03|0
1651662840000|2022-05-04 11:14:00|34896.42|34896.42|34894.65|34894.65|34896.42|34896.42|34894.65|34894.65|0
1651662860000|2022-05-04 11:14:20|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|0
1651662890000|2022-05-04 11:14:50|34888.56|34888.56|34886.78|34886.78|34888.56|34888.56|34886.78|34886.78|0
1651662900000|2022-05-04 11:15:00|34891.09|34891.09|34897.17|34897.17|34897.17|34897.17|34891.09|34891.09|0
1651662910000|2022-05-04 11:15:10|34898.95|34898.95|34903.26|34903.26|34903.26|34903.26|34898.95|34898.95|0
1651662930000|2022-05-04 11:15:30|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|0
1651662960000|2022-05-04 11:16:00|34900.73|34900.73|34905.04|34905.04|34905.04|34905.04|34900.73|34900.73|0
1651662970000|2022-05-04 11:16:10|34913.65|34913.65|34913.65|34913.65|34913.65|34913.65|34913.65|34913.65|0
1651662980000|2022-05-04 11:16:20|34909.34|34909.34|34905.04|34905.04|34909.34|34909.34|34905.04|34905.04|0
1651662990000|2022-05-04 11:16:30|34906.81|34906.81|34906.81|34906.81|34906.81|34906.81|34906.81|34906.81|0
1651663000000|2022-05-04 11:16:40|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|34905.04|0
1651663040000|2022-05-04 11:17:20|34909.34|34909.34|34903.26|34903.26|34909.34|34909.34|34903.26|34903.26|0
1651663080000|2022-05-04 11:18:00|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|34898.95|0
1651663150000|2022-05-04 11:19:10|34894.65|34894.65|34890.34|34890.34|34894.65|34894.65|34890.34|34890.34|0
1651663190000|2022-05-04 11:19:50|34894.65|34894.65|34894.65|34894.65|34898.95|34898.95|34894.65|34894.65|0
1651663230000|2022-05-04 11:20:30|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|34892.87|0
1651663310000|2022-05-04 11:21:50|34897.17|34897.17|34892.87|34892.87|34897.17|34897.17|34892.87|34892.87|0
1651663320000|2022-05-04 11:22:00|34901.48|34901.48|34905.79|34905.79|34905.79|34905.79|34901.48|34901.48|0
1651663340000|2022-05-04 11:22:20|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|0
1651663370000|2022-05-04 11:22:50|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|0
1651663390000|2022-05-04 11:23:10|34909.34|34909.34|34909.34|34909.34|34909.34|34909.34|34909.34|34909.34|0
1651663420000|2022-05-04 11:23:40|34913.65|34913.65|34915.43|34915.43|34915.43|34915.43|34913.65|34913.65|0
1651663490000|2022-05-04 11:24:50|34911.12|34911.12|34907.57|34907.57|34911.12|34911.12|34907.57|34907.57|0
1651663520000|2022-05-04 11:25:20|34911.87|34911.87|34913.65|34913.65|34913.65|34913.65|34911.87|34911.87|0
1651663560000|2022-05-04 11:26:00|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|0
1651663600000|2022-05-04 11:26:40|34907.57|34907.57|34907.57|34907.57|34907.57|34907.57|34907.57|34907.57|0
1651663710000|2022-05-04 11:28:30|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|34911.87|0
1651663800000|2022-05-04 11:30:00|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|0
1651663820000|2022-05-04 11:30:20|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|0
1651663920000|2022-05-04 11:32:00|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|34901.48|0
1651663950000|2022-05-04 11:32:30|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|34905.79|0
1651663960000|2022-05-04 11:32:40|34914.4|34914.4|34918.71|34918.71|34918.71|34918.71|34914.4|34914.4|0
1651663970000|2022-05-04 11:32:50|34924.79|34924.79|34929.1|34929.1|34929.1|34929.1|34924.79|34924.79|0
1651664030000|2022-05-04 11:33:50|34924.79|34924.79|34924.79|34924.79|34924.79|34924.79|34924.79|34924.79|0
1651664050000|2022-05-04 11:34:10|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|0
1651664080000|2022-05-04 11:34:40|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|0
1651664160000|2022-05-04 11:36:00|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|0
1651664200000|2022-05-04 11:36:40|34916.18|34916.18|34916.18|34916.18|34916.18|34916.18|34911.87|34911.87|0
1651664330000|2022-05-04 11:38:50|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1651664340000|2022-05-04 11:39:00|34910.85|34910.85|34902.23|34902.23|34910.85|34910.85|34902.23|34902.23|0
1651664360000|2022-05-04 11:39:20|34906.54|34906.54|34906.54|34906.54|34906.54|34906.54|34906.54|34906.54|0
1651664370000|2022-05-04 11:39:30|34915.15|34915.15|34919.46|34919.46|34919.46|34919.46|34915.15|34915.15|0
1651664390000|2022-05-04 11:39:50|34923.77|34923.77|34923.77|34923.77|34923.77|34923.77|34923.77|34923.77|0
1651664400000|2022-05-04 11:40:00|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|0
1651664410000|2022-05-04 11:40:10|34916.93|34916.93|34916.93|34916.93|34916.93|34916.93|34916.93|34916.93|0
1651664420000|2022-05-04 11:40:20|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|34918.71|0
1651664530000|2022-05-04 11:42:10|34923.01|34923.01|34927.32|34927.32|34927.32|34927.32|34923.01|34923.01|0
1651664560000|2022-05-04 11:42:40|34925.54|34925.54|34934.16|34934.16|34934.16|34934.16|34925.54|34925.54|0
1651664600000|2022-05-04 11:43:20|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|0
1651664620000|2022-05-04 11:43:40|34934.16|34934.16|34929.85|34929.85|34934.16|34934.16|34929.85|34929.85|0
1651664630000|2022-05-04 11:43:50|34938.46|34938.46|34959.99|34959.99|34959.99|34959.99|34938.46|34938.46|0
1651664640000|2022-05-04 11:44:00|34951.38|34951.38|34942.77|34942.77|34951.38|34951.38|34942.77|34942.77|0
1651664670000|2022-05-04 11:44:30|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|0
1651664700000|2022-05-04 11:45:00|34938.46|34938.46|34938.46|34938.46|34938.46|34938.46|34938.46|34938.46|0
1651664710000|2022-05-04 11:45:10|34936.69|34936.69|34936.69|34936.69|34936.69|34936.69|34936.69|34936.69|0
1651664750000|2022-05-04 11:45:50|34940.99|34940.99|34949.6|34949.6|34949.6|34949.6|34940.99|34940.99|0
1651664820000|2022-05-04 11:47:00|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|0
1651664870000|2022-05-04 11:47:50|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|0
1651664890000|2022-05-04 11:48:10|34942.77|34942.77|34942.77|34942.77|34942.77|34942.77|34942.77|34942.77|0
1651664950000|2022-05-04 11:49:10|34940.99|34940.99|34940.99|34940.99|34940.99|34940.99|34940.99|34940.99|0
1651665050000|2022-05-04 11:50:50|34945.3|34945.3|34936.69|34936.69|34945.3|34945.3|34936.69|34936.69|0
1651665100000|2022-05-04 11:51:40|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|0
1651665140000|2022-05-04 11:52:20|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|0
1651665170000|2022-05-04 11:52:50|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|0
1651665200000|2022-05-04 11:53:20|34951.38|34951.38|34951.38|34951.38|34951.38|34951.38|34951.38|34951.38|0
1651665250000|2022-05-04 11:54:10|34947.08|34947.08|34947.08|34947.08|34947.08|34947.08|34942.77|34942.77|0
1651665260000|2022-05-04 11:54:20|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|34945.3|0
1651665280000|2022-05-04 11:54:40|34949.6|34949.6|34949.6|34949.6|34949.6|34949.6|34949.6|34949.6|0
1651665290000|2022-05-04 11:54:50|34940.99|34940.99|34939.21|34939.21|34940.99|34940.99|34939.21|34939.21|0
1651665430000|2022-05-04 11:57:10|34943.52|34943.52|34947.83|34947.83|34947.83|34947.83|34943.52|34943.52|0
1651665440000|2022-05-04 11:57:20|34952.13|34952.13|34956.44|34956.44|34956.44|34956.44|34952.13|34952.13|0
1651665520000|2022-05-04 11:58:40|34961.77|34961.77|34959.24|34959.24|34963.55|34963.55|34959.24|34959.24|0
1651665540000|2022-05-04 11:59:00|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|0
1651665560000|2022-05-04 11:59:20|34961.77|34961.77|34957.47|34957.47|34961.77|34961.77|34957.47|34957.47|0
1651665570000|2022-05-04 11:59:30|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|0
1651665600000|2022-05-04 12:00:00|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|0
1651665620000|2022-05-04 12:00:20|34953.16|34953.16|34948.85|34948.85|34953.16|34953.16|34948.85|34948.85|0
1651665640000|2022-05-04 12:00:40|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|0
1651665690000|2022-05-04 12:01:30|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|0
1651665710000|2022-05-04 12:01:50|34944.55|34944.55|34944.55|34944.55|34944.55|34944.55|34944.55|34944.55|0
1651665720000|2022-05-04 12:02:00|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|0
1651665740000|2022-05-04 12:02:20|34953.16|34953.16|34959.24|34959.24|34959.24|34959.24|34953.16|34953.16|0
1651665830000|2022-05-04 12:03:50|34963.55|34963.55|34963.55|34963.55|34963.55|34963.55|34963.55|34963.55|0
1651665860000|2022-05-04 12:04:20|34961.77|34961.77|34961.77|34961.77|34961.77|34961.77|34961.77|34961.77|0
1651665870000|2022-05-04 12:04:30|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|0
1651665880000|2022-05-04 12:04:40|34974.69|34974.69|34974.69|34974.69|34974.69|34974.69|34974.69|34974.69|0
1651665900000|2022-05-04 12:05:00|34966.08|34966.08|34966.08|34966.08|34966.08|34966.08|34966.08|34966.08|0
1651665930000|2022-05-04 12:05:30|34961.77|34961.77|34957.47|34957.47|34961.77|34961.77|34957.47|34957.47|0
1651665990000|2022-05-04 12:06:30|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|0
1651666000000|2022-05-04 12:06:40|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|0
1651666040000|2022-05-04 12:07:20|34961.77|34961.77|34966.08|34966.08|34966.08|34966.08|34961.77|34961.77|0
1651666090000|2022-05-04 12:08:10|34961.77|34961.77|34966.08|34966.08|34970.39|34970.39|34961.77|34961.77|0
1651666100000|2022-05-04 12:08:20|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|0
1651666110000|2022-05-04 12:08:30|34979|34979|34979|34979|34979|34979|34979|34979|0
1651666160000|2022-05-04 12:09:20|34983.3|34983.3|34987.61|34987.61|34987.61|34987.61|34983.3|34983.3|0
1651666170000|2022-05-04 12:09:30|34985.83|34985.83|34985.83|34985.83|34985.83|34985.83|34985.83|34985.83|0
1651666180000|2022-05-04 12:09:40|34989.39|34989.39|34986.86|34986.86|34992.94|34992.94|34986.86|34986.86|0
1651666190000|2022-05-04 12:09:50|34982.55|34982.55|34982.55|34982.55|34982.55|34982.55|34982.55|34982.55|0
1651666210000|2022-05-04 12:10:10|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|34980.78|0
1651666290000|2022-05-04 12:11:30|34976.47|34976.47|34972.16|34972.16|34976.47|34976.47|34972.16|34972.16|0
1651666300000|2022-05-04 12:11:40|34968.61|34968.61|34968.61|34968.61|34968.61|34968.61|34968.61|34968.61|0
1651666310000|2022-05-04 12:11:50|34970.39|34970.39|34972.16|34972.16|34976.47|34976.47|34970.39|34970.39|0
1651666330000|2022-05-04 12:12:10|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|34970.39|0
1651666340000|2022-05-04 12:12:20|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|0
1651666380000|2022-05-04 12:13:00|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|0
1651666420000|2022-05-04 12:13:40|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|34957.47|0
1651666430000|2022-05-04 12:13:50|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|34953.16|0
1651666450000|2022-05-04 12:14:10|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|34948.85|0
1651666480000|2022-05-04 12:14:40|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|34940.24|0
1651666490000|2022-05-04 12:14:50|34935.93|34935.93|34925.54|34925.54|34935.93|34935.93|34925.54|34925.54|0
1651666520000|2022-05-04 12:15:20|34921.24|34921.24|34916.93|34916.93|34921.24|34921.24|34916.93|34916.93|0
1651666560000|2022-05-04 12:16:00|34911.6|34911.6|34911.6|34911.6|34911.6|34911.6|34911.6|34911.6|0
1651666580000|2022-05-04 12:16:20|34907.29|34907.29|34877.15|34877.15|34907.29|34907.29|34877.15|34877.15|0
1651666590000|2022-05-04 12:16:30|34881.45|34881.45|34879.68|34879.68|34881.45|34881.45|34879.68|34879.68|0
1651666600000|2022-05-04 12:16:40|34896.9|34896.9|34905.51|34905.51|34905.51|34905.51|34896.9|34896.9|0
1651666610000|2022-05-04 12:16:50|34918.43|34918.43|34905.51|34905.51|34918.43|34918.43|34905.51|34905.51|0
1651666620000|2022-05-04 12:17:00|34901.21|34901.21|34901.21|34901.21|34901.21|34901.21|34901.21|34901.21|0
1651666630000|2022-05-04 12:17:10|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|0
1651666640000|2022-05-04 12:17:20|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|0
1651666670000|2022-05-04 12:17:50|34901.21|34901.21|34904.76|34904.76|34904.76|34904.76|34901.21|34901.21|0
1651666680000|2022-05-04 12:18:00|34901.21|34901.21|34902.99|34902.99|34902.99|34902.99|34901.21|34901.21|0
1651666690000|2022-05-04 12:18:10|34897.65|34897.65|34901.21|34901.21|34901.21|34901.21|34897.65|34897.65|0
1651666710000|2022-05-04 12:18:30|34892.6|34892.6|34896.9|34896.9|34896.9|34896.9|34892.6|34892.6|0
1651666720000|2022-05-04 12:18:40|34892.6|34892.6|34889.04|34889.04|34892.6|34892.6|34889.04|34889.04|0
1651666730000|2022-05-04 12:18:50|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|0
1651666740000|2022-05-04 12:19:00|34889.42|34889.42|34889.42|34889.42|34889.42|34889.42|34889.42|34889.42|0
1651666760000|2022-05-04 12:19:20|34878.65|34878.65|34874.34|34874.34|34878.65|34878.65|34874.34|34874.34|0
1651666770000|2022-05-04 12:19:30|34865.73|34865.73|34865.73|34865.73|34865.73|34865.73|34865.73|34865.73|0
1651666780000|2022-05-04 12:19:40|34861.42|34861.42|34857.12|34857.12|34861.42|34861.42|34857.12|34857.12|0
1651666800000|2022-05-04 12:20:00|34861.42|34861.42|34861.42|34861.42|34861.42|34861.42|34861.42|34861.42|0
1651666810000|2022-05-04 12:20:10|34852.81|34852.81|34866.76|34866.76|34866.76|34866.76|34852.81|34852.81|0
1651666850000|2022-05-04 12:20:50|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|0
1651666860000|2022-05-04 12:21:00|34866.76|34866.76|34871.06|34871.06|34875.37|34875.37|34866.76|34866.76|0
1651666890000|2022-05-04 12:21:30|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|0
1651666900000|2022-05-04 12:21:40|34862.45|34862.45|34856.37|34856.37|34862.45|34862.45|34856.37|34856.37|0
1651666920000|2022-05-04 12:22:00|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|0
1651666940000|2022-05-04 12:22:20|34864.98|34864.98|34871.06|34871.06|34871.06|34871.06|34864.98|34864.98|0
1651666970000|2022-05-04 12:22:50|34875.37|34875.37|34871.06|34871.06|34875.37|34875.37|34871.06|34871.06|0
1651666990000|2022-05-04 12:23:10|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|0
1651667000000|2022-05-04 12:23:20|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|0
1651667040000|2022-05-04 12:24:00|34879.68|34879.68|34879.68|34879.68|34879.68|34879.68|34879.68|34879.68|0
1651667050000|2022-05-04 12:24:10|34877.9|34877.9|34873.59|34873.59|34877.9|34877.9|34873.59|34873.59|0
1651667060000|2022-05-04 12:24:20|34869.29|34869.29|34869.29|34869.29|34869.29|34869.29|34869.29|34869.29|0
1651667070000|2022-05-04 12:24:30|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|34860.67|0
1651667080000|2022-05-04 12:24:40|34864.98|34864.98|34869.29|34869.29|34869.29|34869.29|34864.98|34864.98|0
1651667090000|2022-05-04 12:24:50|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|0
1651667100000|2022-05-04 12:25:00|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|0
1651667110000|2022-05-04 12:25:10|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|34882.21|0
1651667140000|2022-05-04 12:25:40|34877.9|34877.9|34877.9|34877.9|34877.9|34877.9|34877.9|34877.9|0
1651667150000|2022-05-04 12:25:50|34882.21|34882.21|34894.37|34894.37|34894.37|34894.37|34882.21|34882.21|0
1651667160000|2022-05-04 12:26:00|34890.07|34890.07|34881.45|34881.45|34890.07|34890.07|34881.45|34881.45|0
1651667170000|2022-05-04 12:26:10|34877.15|34877.15|34871.06|34871.06|34877.15|34877.15|34871.06|34871.06|0
1651667210000|2022-05-04 12:26:50|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|0
1651667240000|2022-05-04 12:27:20|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|34888.29|0
1651667250000|2022-05-04 12:27:30|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|0
1651667280000|2022-05-04 12:28:00|34885.76|34885.76|34885.76|34885.76|34885.76|34885.76|34885.76|34885.76|0
1651667290000|2022-05-04 12:28:10|34881.45|34881.45|34881.45|34881.45|34881.45|34881.45|34881.45|34881.45|0
1651667300000|2022-05-04 12:28:20|34877.15|34877.15|34875.37|34875.37|34877.15|34877.15|34875.37|34875.37|0
1651667320000|2022-05-04 12:28:40|34879.68|34879.68|34875.37|34875.37|34879.68|34879.68|34875.37|34875.37|0
1651667390000|2022-05-04 12:29:50|34877.15|34877.15|34885.76|34885.76|34885.76|34885.76|34877.15|34877.15|0
1651667400000|2022-05-04 12:30:00|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|34883.98|0
1651667410000|2022-05-04 12:30:10|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|0
1651667450000|2022-05-04 12:30:50|34879.68|34879.68|34871.06|34871.06|34879.68|34879.68|34871.06|34871.06|0
1651667490000|2022-05-04 12:31:30|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|34866.76|0
1651667500000|2022-05-04 12:31:40|34862.45|34862.45|34862.45|34862.45|34862.45|34862.45|34862.45|34862.45|0
1651667550000|2022-05-04 12:32:30|34853.84|34853.84|34862.45|34862.45|34862.45|34862.45|34849.53|34849.53|0
1651667560000|2022-05-04 12:32:40|34866.76|34866.76|34862.45|34862.45|34866.76|34866.76|34862.45|34862.45|0
1651667630000|2022-05-04 12:33:50|34864.23|34864.23|34881.45|34881.45|34881.45|34881.45|34864.23|34864.23|0
1651667640000|2022-05-04 12:34:00|34877.15|34877.15|34872.84|34872.84|34877.15|34877.15|34872.84|34872.84|0
1651667660000|2022-05-04 12:34:20|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|34871.06|0
1651667740000|2022-05-04 12:35:40|34862.45|34862.45|34858.14|34858.14|34862.45|34862.45|34853.84|34853.84|0
1651667770000|2022-05-04 12:36:10|34859.92|34859.92|34877.15|34877.15|34877.15|34877.15|34859.92|34859.92|0
1651667800000|2022-05-04 12:36:40|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|34875.37|0
1651667820000|2022-05-04 12:37:00|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|0
1651667870000|2022-05-04 12:37:50|34880.7|34880.7|34880.7|34880.7|34880.7|34880.7|34880.7|34880.7|0
1651667930000|2022-05-04 12:38:50|34876.39|34876.39|34876.39|34876.39|34876.39|34876.39|34876.39|34876.39|0
1651667940000|2022-05-04 12:39:00|34874.62|34874.62|34870.31|34870.31|34874.62|34874.62|34870.31|34870.31|0
1651667980000|2022-05-04 12:39:40|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|0
1651667990000|2022-05-04 12:39:50|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1651668010000|2022-05-04 12:40:10|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|0
1651668040000|2022-05-04 12:40:40|34874.62|34874.62|34874.62|34874.62|34878.92|34878.92|34874.62|34874.62|0
1651668110000|2022-05-04 12:41:50|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|0
1651668120000|2022-05-04 12:42:00|34866|34866|34866|34866|34866|34866|34866|34866|0
1651668180000|2022-05-04 12:43:00|34870.31|34870.31|34874.62|34874.62|34874.62|34874.62|34870.31|34870.31|0
1651668190000|2022-05-04 12:43:10|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|0
1651668200000|2022-05-04 12:43:20|34866|34866|34870.31|34870.31|34870.31|34870.31|34866|34866|0
1651668260000|2022-05-04 12:44:20|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1651668280000|2022-05-04 12:44:40|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|34878.92|0
1651668300000|2022-05-04 12:45:00|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1651668320000|2022-05-04 12:45:20|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|0
1651668330000|2022-05-04 12:45:30|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|34868.53|0
1651668340000|2022-05-04 12:45:40|34872.84|34872.84|34872.84|34872.84|34872.84|34872.84|34872.84|34872.84|0
1651668380000|2022-05-04 12:46:20|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|34874.62|0
1651668400000|2022-05-04 12:46:40|34870.31|34870.31|34874.62|34874.62|34874.62|34874.62|34870.31|34870.31|0
1651668420000|2022-05-04 12:47:00|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|34870.31|0
1651668500000|2022-05-04 12:48:20|34874.62|34874.62|34870.31|34870.31|34874.62|34874.62|34870.31|34870.31|0
1651668560000|2022-05-04 12:49:20|34866|34866|34861.7|34861.7|34866|34866|34861.7|34861.7|0
1651668600000|2022-05-04 12:50:00|34866|34866|34870.31|34870.31|34870.31|34870.31|34866|34866|0
1651668620000|2022-05-04 12:50:20|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|0
1651668680000|2022-05-04 12:51:20|34866|34866|34866|34866|34866|34866|34866|34866|0
1651668700000|2022-05-04 12:51:40|34861.7|34861.7|34857.39|34857.39|34861.7|34861.7|34857.39|34857.39|0
1651668710000|2022-05-04 12:51:50|34848.78|34848.78|34857.39|34857.39|34857.39|34857.39|34848.78|34848.78|0
1651668730000|2022-05-04 12:52:10|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651668740000|2022-05-04 12:52:20|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|0
1651668760000|2022-05-04 12:52:40|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651668830000|2022-05-04 12:53:50|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|0
1651668850000|2022-05-04 12:54:10|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651668870000|2022-05-04 12:54:30|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|0
1651668900000|2022-05-04 12:55:00|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|0
1651668910000|2022-05-04 12:55:10|34858.14|34858.14|34849.53|34849.53|34858.14|34858.14|34849.53|34849.53|0
1651668930000|2022-05-04 12:55:30|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|0
1651669010000|2022-05-04 12:56:50|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|0
1651669050000|2022-05-04 12:57:30|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|34853.84|0
1651669130000|2022-05-04 12:58:50|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|34849.53|0
1651669140000|2022-05-04 12:59:00|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|0
1651669170000|2022-05-04 12:59:30|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|0
1651669190000|2022-05-04 12:59:50|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|34859.92|0
1651669260000|2022-05-04 13:01:00|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|34855.61|0
1651669280000|2022-05-04 13:01:20|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|0
1651669290000|2022-05-04 13:01:30|34855.61|34855.61|34847|34847|34855.61|34855.61|34847|34847|0
1651669320000|2022-05-04 13:02:00|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|0
1651669340000|2022-05-04 13:02:20|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651669350000|2022-05-04 13:02:30|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|0
1651669420000|2022-05-04 13:03:40|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651669440000|2022-05-04 13:04:00|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|0
1651669450000|2022-05-04 13:04:10|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|0
1651669460000|2022-05-04 13:04:20|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651669470000|2022-05-04 13:04:30|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|0
1651669490000|2022-05-04 13:04:50|34825.47|34825.47|34825.47|34825.47|34825.47|34825.47|34825.47|34825.47|0
1651669510000|2022-05-04 13:05:10|34834.08|34834.08|34829.78|34829.78|34834.08|34834.08|34829.78|34829.78|0
1651669520000|2022-05-04 13:05:20|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|0
1651669550000|2022-05-04 13:05:50|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651669660000|2022-05-04 13:07:40|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|34829.78|0
1651669700000|2022-05-04 13:08:20|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|34834.08|0
1651669720000|2022-05-04 13:08:40|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651669770000|2022-05-04 13:09:30|34842.69|34842.69|34847|34847|34847|34847|34842.69|34842.69|0
1651669790000|2022-05-04 13:09:50|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|0
1651669800000|2022-05-04 13:10:00|34844.47|34844.47|34840.17|34840.17|34844.47|34844.47|34840.17|34840.17|0
1651669950000|2022-05-04 13:12:30|34844.47|34844.47|34848.78|34848.78|34848.78|34848.78|34844.47|34844.47|0
1651669960000|2022-05-04 13:12:40|34844.47|34844.47|34840.17|34840.17|34844.47|34844.47|34840.17|34840.17|0
1651669980000|2022-05-04 13:13:00|34841.94|34841.94|34846.25|34846.25|34846.25|34846.25|34841.94|34841.94|0
1651669990000|2022-05-04 13:13:10|34844.47|34844.47|34844.47|34844.47|34844.47|34844.47|34844.47|34844.47|0
1651670020000|2022-05-04 13:13:40|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|0
1651670040000|2022-05-04 13:14:00|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651670060000|2022-05-04 13:14:20|34840.17|34840.17|34844.47|34844.47|34848.78|34848.78|34840.17|34840.17|0
1651670110000|2022-05-04 13:15:10|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651670120000|2022-05-04 13:15:20|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|0
1651670160000|2022-05-04 13:16:00|34840.17|34840.17|34840.17|34840.17|34840.17|34840.17|34840.17|34840.17|0
1651670170000|2022-05-04 13:16:10|34844.47|34844.47|34840.17|34840.17|34844.47|34844.47|34840.17|34840.17|0
1651670200000|2022-05-04 13:16:40|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|0
1651670210000|2022-05-04 13:16:50|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651670290000|2022-05-04 13:18:10|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|0
1651670320000|2022-05-04 13:18:40|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651670410000|2022-05-04 13:20:10|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34840.17|34840.17|0
1651670420000|2022-05-04 13:20:20|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651670470000|2022-05-04 13:21:10|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|34861.7|0
1651670490000|2022-05-04 13:21:30|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|0
1651670510000|2022-05-04 13:21:50|34867.78|34867.78|34867.78|34867.78|34867.78|34867.78|34867.78|34867.78|0
1651670530000|2022-05-04 13:22:10|34876.39|34876.39|34872.09|34872.09|34876.39|34876.39|34872.09|34872.09|0
1651670570000|2022-05-04 13:22:50|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|34863.48|0
1651670580000|2022-05-04 13:23:00|34859.17|34859.17|34859.17|34859.17|34859.17|34859.17|34859.17|34859.17|0
1651670590000|2022-05-04 13:23:10|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|34857.39|0
1651670600000|2022-05-04 13:23:20|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|34853.08|0
1651670670000|2022-05-04 13:24:30|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|34848.78|0
1651670700000|2022-05-04 13:25:00|34847|34847|34847|34847|34847|34847|34847|34847|0
1651670790000|2022-05-04 13:26:30|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|0
1651670800000|2022-05-04 13:26:40|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|34838.39|0
1651670810000|2022-05-04 13:26:50|34842.69|34842.69|34847|34847|34847|34847|34842.69|34842.69|0
1651670850000|2022-05-04 13:27:30|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|34842.69|0
1651670930000|2022-05-04 13:28:50|34847|34847|34847|34847|34847|34847|34847|34847|0
1651670940000|2022-05-04 13:29:00|34845.22|34845.22|34847|34847|34847|34847|34845.22|34845.22|0
1651670950000|2022-05-04 13:29:10|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|34851.31|0
1651670970000|2022-05-04 13:29:30|34847|34847|34847|34847|34847|34847|34847|34847|0
1651670990000|2022-05-04 13:29:50|34838.39|34838.39|34799.63|34799.63|34838.39|34838.39|34799.63|34799.63|0
1651671000000|2022-05-04 13:30:00|34797.85|34797.85|34763.4|34763.4|34797.85|34797.85|34759.09|34759.09|0
1651671010000|2022-05-04 13:30:10|34767.71|34767.71|34763.4|34763.4|34772.01|34772.01|34759.09|34759.09|0
1651671020000|2022-05-04 13:30:20|34776.32|34776.32|34759.09|34759.09|34776.32|34776.32|34759.09|34759.09|0
1651671030000|2022-05-04 13:30:30|34763.4|34763.4|34741.87|34741.87|34763.4|34763.4|34741.87|34741.87|0
1651671040000|2022-05-04 13:30:40|34750.48|34750.48|34737.56|34737.56|34750.48|34750.48|34737.56|34737.56|0
1651671050000|2022-05-04 13:30:50|34741.87|34741.87|34741.87|34741.87|34741.87|34741.87|34728.95|34728.95|0
1651671060000|2022-05-04 13:31:00|34746.18|34746.18|34746.18|34746.18|34754.79|34754.79|34746.18|34746.18|0
1651671070000|2022-05-04 13:31:10|34750.48|34750.48|34764.15|34764.15|34776.32|34776.32|34750.48|34750.48|0
1651671080000|2022-05-04 13:31:20|34759.85|34759.85|34761.62|34761.62|34761.62|34761.62|34759.85|34759.85|0
1651671090000|2022-05-04 13:31:30|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|34765.93|0
1651671100000|2022-05-04 13:31:40|34774.54|34774.54|34776.32|34776.32|34776.32|34776.32|34774.54|34774.54|0
1651671110000|2022-05-04 13:31:50|34772.01|34772.01|34770.24|34770.24|34772.01|34772.01|34761.62|34761.62|0
1651671120000|2022-05-04 13:32:00|34765.93|34765.93|34753.01|34753.01|34770.24|34770.24|34753.01|34753.01|0
1651671130000|2022-05-04 13:32:10|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|0
1651671140000|2022-05-04 13:32:20|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|0
1651671170000|2022-05-04 13:32:50|34757.32|34757.32|34753.01|34753.01|34757.32|34757.32|34753.01|34753.01|0
1651671180000|2022-05-04 13:33:00|34757.32|34757.32|34757.32|34757.32|34757.32|34757.32|34757.32|34757.32|0
1651671190000|2022-05-04 13:33:10|34761.62|34761.62|34761.62|34761.62|34761.62|34761.62|34761.62|34761.62|0
1651671200000|2022-05-04 13:33:20|34757.32|34757.32|34753.01|34753.01|34757.32|34757.32|34753.01|34753.01|0
1651671210000|2022-05-04 13:33:30|34744.4|34744.4|34748.7|34748.7|34748.7|34748.7|34744.4|34744.4|0
1651671220000|2022-05-04 13:33:40|34740.09|34740.09|34738.31|34738.31|34740.09|34740.09|34738.31|34738.31|0
1651671230000|2022-05-04 13:33:50|34734.01|34734.01|34738.31|34738.31|34738.31|34738.31|34734.01|34734.01|0
1651671240000|2022-05-04 13:34:00|34734.01|34734.01|34734.01|34734.01|34734.01|34734.01|34721.09|34721.09|0
1651671250000|2022-05-04 13:34:10|34738.31|34738.31|34742.62|34742.62|34742.62|34742.62|34738.31|34738.31|0
1651671260000|2022-05-04 13:34:20|34746.18|34746.18|34748.7|34748.7|34750.48|34750.48|34746.18|34746.18|0
1651671310000|2022-05-04 13:35:10|34744.4|34744.4|34740.09|34740.09|34744.4|34744.4|34735.78|34735.78|0
1651671320000|2022-05-04 13:35:20|34748.7|34748.7|34753.01|34753.01|34753.01|34753.01|34748.7|34748.7|0
1651671330000|2022-05-04 13:35:30|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|34748.7|0
1651671340000|2022-05-04 13:35:40|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|34753.01|0
1651671350000|2022-05-04 13:35:50|34757.32|34757.32|34765.93|34765.93|34770.24|34770.24|34757.32|34757.32|0
1651671360000|2022-05-04 13:36:00|34761.62|34761.62|34761.62|34761.62|34774.54|34774.54|34761.62|34761.62|0
1651671370000|2022-05-04 13:36:10|34765.93|34765.93|34748.7|34748.7|34765.93|34765.93|34748.7|34748.7|0
1651671380000|2022-05-04 13:36:20|34740.09|34740.09|34740.09|34740.09|34740.09|34740.09|34740.09|34740.09|0
1651671390000|2022-05-04 13:36:30|34729.7|34729.7|34729.7|34729.7|34729.7|34729.7|34729.7|34729.7|0
1651671420000|2022-05-04 13:37:00|34721.09|34721.09|34716.78|34716.78|34725.39|34725.39|34716.78|34716.78|0
1651671430000|2022-05-04 13:37:10|34712.48|34712.48|34715.76|34715.76|34715.76|34715.76|34707.14|34707.14|0
1651671470000|2022-05-04 13:37:50|34720.06|34720.06|34720.06|34720.06|34720.06|34720.06|34720.06|34720.06|0
1651671480000|2022-05-04 13:38:00|34721.84|34721.84|34727.92|34727.92|34727.92|34727.92|34721.84|34721.84|0
1651671490000|2022-05-04 13:38:10|34732.23|34732.23|34732.23|34732.23|34732.23|34732.23|34732.23|34732.23|0
1651671510000|2022-05-04 13:38:30|34740.84|34740.84|34732.23|34732.23|34740.84|34740.84|34727.92|34727.92|0
1651671520000|2022-05-04 13:38:40|34723.62|34723.62|34713.23|34713.23|34723.62|34723.62|34713.23|34713.23|0
1651671530000|2022-05-04 13:38:50|34704.61|34704.61|34704.61|34704.61|34704.61|34704.61|34704.61|34704.61|0
1651671540000|2022-05-04 13:39:00|34700.31|34700.31|34687.39|34687.39|34700.31|34700.31|34687.39|34687.39|0
1651671550000|2022-05-04 13:39:10|34683.83|34683.83|34679.53|34679.53|34683.83|34683.83|34679.53|34679.53|0
1651671560000|2022-05-04 13:39:20|34675.22|34675.22|34689.92|34689.92|34689.92|34689.92|34675.22|34675.22|0
1651671580000|2022-05-04 13:39:40|34698.53|34698.53|34698.53|34698.53|34698.53|34698.53|34698.53|34698.53|0
1651671600000|2022-05-04 13:40:00|34696.75|34696.75|34696.75|34696.75|34696.75|34696.75|34690.67|34690.67|0
1651671610000|2022-05-04 13:40:10|34694.98|34694.98|34694.98|34694.98|34694.98|34694.98|34694.98|34694.98|0
1651671620000|2022-05-04 13:40:20|34699.28|34699.28|34707.9|34707.9|34707.9|34707.9|34699.28|34699.28|0
1651671630000|2022-05-04 13:40:30|34716.51|34716.51|34716.51|34716.51|34716.51|34716.51|34716.51|34716.51|0
1651671640000|2022-05-04 13:40:40|34718.29|34718.29|34731.21|34731.21|34731.21|34731.21|34718.29|34718.29|0
1651671650000|2022-05-04 13:40:50|34726.9|34726.9|34722.59|34722.59|34726.9|34726.9|34722.59|34722.59|0
1651671660000|2022-05-04 13:41:00|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|0
1651671670000|2022-05-04 13:41:10|34722.59|34722.59|34713.98|34713.98|34722.59|34722.59|34713.98|34713.98|0
1651671680000|2022-05-04 13:41:20|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|0
1651671690000|2022-05-04 13:41:30|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|34726.9|0
1651671700000|2022-05-04 13:41:40|34731.21|34731.21|34732.98|34732.98|34732.98|34732.98|34731.21|34731.21|0
1651671710000|2022-05-04 13:41:50|34741.6|34741.6|34743.37|34743.37|34743.37|34743.37|34741.6|34741.6|0
1651671720000|2022-05-04 13:42:00|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|34734.76|0
1651671730000|2022-05-04 13:42:10|34732.98|34732.98|34728.68|34728.68|34732.98|34732.98|34728.68|34728.68|0
1651671760000|2022-05-04 13:42:40|34726.9|34726.9|34720.82|34720.82|34731.21|34731.21|34720.82|34720.82|0
1651671790000|2022-05-04 13:43:10|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|0
1651671800000|2022-05-04 13:43:20|34731.21|34731.21|34709.67|34709.67|34731.21|34731.21|34709.67|34709.67|0
1651671810000|2022-05-04 13:43:30|34718.29|34718.29|34718.29|34718.29|34718.29|34718.29|34718.29|34718.29|0
1651671840000|2022-05-04 13:44:00|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|34713.98|0
1651671850000|2022-05-04 13:44:10|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|34722.59|0
1651671870000|2022-05-04 13:44:30|34720.82|34720.82|34725.12|34725.12|34729.43|34729.43|34720.82|34720.82|0
1651671900000|2022-05-04 13:45:00|34716.51|34716.51|34725.12|34725.12|34725.12|34725.12|34716.51|34716.51|0
1651671910000|2022-05-04 13:45:10|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|0
1651671920000|2022-05-04 13:45:20|34725.12|34725.12|34738.04|34738.04|34738.04|34738.04|34720.82|34720.82|0
1651671930000|2022-05-04 13:45:30|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|0
1651671950000|2022-05-04 13:45:50|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|34729.43|0
1651671960000|2022-05-04 13:46:00|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|0
1651671970000|2022-05-04 13:46:10|34738.04|34738.04|34744.12|34744.12|34744.12|34744.12|34738.04|34738.04|0
1651671980000|2022-05-04 13:46:20|34761.35|34761.35|34777.82|34777.82|34777.82|34777.82|34761.35|34761.35|0
1651671990000|2022-05-04 13:46:30|34773.52|34773.52|34784.66|34784.66|34784.66|34784.66|34771.74|34771.74|0
1651672000000|2022-05-04 13:46:40|34767.43|34767.43|34745.9|34745.9|34767.43|34767.43|34741.6|34741.6|0
1651672010000|2022-05-04 13:46:50|34754.52|34754.52|34745.9|34745.9|34754.52|34754.52|34745.9|34745.9|0
1651672020000|2022-05-04 13:47:00|34750.21|34750.21|34748.43|34748.43|34750.21|34750.21|34748.43|34748.43|0
1651672030000|2022-05-04 13:47:10|34739.82|34739.82|34739.82|34739.82|34744.12|34744.12|34739.82|34739.82|0
1651672050000|2022-05-04 13:47:30|34744.12|34744.12|34739.82|34739.82|34744.12|34744.12|34739.82|34739.82|0
1651672060000|2022-05-04 13:47:40|34738.04|34738.04|34733.73|34733.73|34738.04|34738.04|34733.73|34733.73|0
1651672070000|2022-05-04 13:47:50|34729.43|34729.43|34729.43|34729.43|34733.73|34733.73|34729.43|34729.43|0
1651672080000|2022-05-04 13:48:00|34733.73|34733.73|34746.65|34746.65|34746.65|34746.65|34733.73|34733.73|0
1651672090000|2022-05-04 13:48:10|34742.35|34742.35|34765.66|34765.66|34765.66|34765.66|34742.35|34742.35|0
1651672110000|2022-05-04 13:48:30|34761.35|34761.35|34757.04|34757.04|34761.35|34761.35|34757.04|34757.04|0
1651672120000|2022-05-04 13:48:40|34752.74|34752.74|34744.88|34744.88|34752.74|34752.74|34744.88|34744.88|0
1651672140000|2022-05-04 13:49:00|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|0
1651672150000|2022-05-04 13:49:10|34736.26|34736.26|34725.87|34725.87|34736.26|34736.26|34725.87|34725.87|0
1651672160000|2022-05-04 13:49:20|34724.1|34724.1|34732.71|34732.71|34737.02|34737.02|34724.1|34724.1|0
1651672170000|2022-05-04 13:49:30|34734.49|34734.49|34734.49|34734.49|34734.49|34734.49|34734.49|34734.49|0
1651672180000|2022-05-04 13:49:40|34738.79|34738.79|34738.79|34738.79|34738.79|34738.79|34738.79|34738.79|0
1651672190000|2022-05-04 13:49:50|34734.49|34734.49|34734.49|34734.49|34743.1|34743.1|34734.49|34734.49|0
1651672200000|2022-05-04 13:50:00|34725.87|34725.87|34724.1|34724.1|34725.87|34725.87|34724.1|34724.1|0
1651672220000|2022-05-04 13:50:20|34719.79|34719.79|34724.1|34724.1|34724.1|34724.1|34715.48|34715.48|0
1651672230000|2022-05-04 13:50:30|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|34719.79|0
1651672240000|2022-05-04 13:50:40|34715.48|34715.48|34740.57|34740.57|34740.57|34740.57|34715.48|34715.48|0
1651672260000|2022-05-04 13:51:00|34744.88|34744.88|34755.27|34755.27|34755.27|34755.27|34740.57|34740.57|0
1651672270000|2022-05-04 13:51:10|34759.57|34759.57|34768.19|34768.19|34772.49|34772.49|34759.57|34759.57|0
1651672280000|2022-05-04 13:51:20|34763.88|34763.88|34752.74|34752.74|34765.66|34765.66|34752.74|34752.74|0
1651672300000|2022-05-04 13:51:40|34748.43|34748.43|34736.26|34736.26|34748.43|34748.43|34736.26|34736.26|0
1651672320000|2022-05-04 13:52:00|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|34731.96|0
1651672330000|2022-05-04 13:52:10|34733.73|34733.73|34742.35|34742.35|34750.96|34750.96|34733.73|34733.73|0
1651672340000|2022-05-04 13:52:20|34746.65|34746.65|34750.96|34750.96|34750.96|34750.96|34746.65|34746.65|0
1651672370000|2022-05-04 13:52:50|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|34738.04|0
1651672380000|2022-05-04 13:53:00|34750.96|34750.96|34750.96|34750.96|34750.96|34750.96|34750.96|34750.96|0
1651672390000|2022-05-04 13:53:10|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|34742.35|0
1651672400000|2022-05-04 13:53:20|34755.27|34755.27|34750.96|34750.96|34755.27|34755.27|34750.96|34750.96|0
1651672410000|2022-05-04 13:53:30|34755.27|34755.27|34738.04|34738.04|34755.27|34755.27|34738.04|34738.04|0
1651672420000|2022-05-04 13:53:40|34742.35|34742.35|34746.65|34746.65|34755.27|34755.27|34742.35|34742.35|0
1651672430000|2022-05-04 13:53:50|34755.27|34755.27|34750.96|34750.96|34755.27|34755.27|34750.96|34750.96|0
1651672440000|2022-05-04 13:54:00|34752.74|34752.74|34765.66|34765.66|34765.66|34765.66|34752.74|34752.74|0
1651672450000|2022-05-04 13:54:10|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|0
1651672460000|2022-05-04 13:54:20|34776.05|34776.05|34780.35|34780.35|34780.35|34780.35|34776.05|34776.05|0
1651672480000|2022-05-04 13:54:40|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|0
1651672490000|2022-05-04 13:54:50|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|0
1651672500000|2022-05-04 13:55:00|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|0
1651672510000|2022-05-04 13:55:10|34769.96|34769.96|34778.58|34778.58|34778.58|34778.58|34769.96|34769.96|0
1651672530000|2022-05-04 13:55:30|34782.88|34782.88|34805.44|34805.44|34805.44|34805.44|34782.88|34782.88|0
1651672540000|2022-05-04 13:55:40|34809.75|34809.75|34799.36|34799.36|34809.75|34809.75|34799.36|34799.36|0
1651672560000|2022-05-04 13:56:00|34790.74|34790.74|34786.44|34786.44|34790.74|34790.74|34786.44|34786.44|0
1651672570000|2022-05-04 13:56:10|34790.74|34790.74|34795.05|34795.05|34799.36|34799.36|34790.74|34790.74|0
1651672580000|2022-05-04 13:56:20|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|0
1651672610000|2022-05-04 13:56:50|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|34769.21|34769.21|0
1651672620000|2022-05-04 13:57:00|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|0
1651672630000|2022-05-04 13:57:10|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|0
1651672640000|2022-05-04 13:57:20|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|0
1651672670000|2022-05-04 13:57:50|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|0
1651672680000|2022-05-04 13:58:00|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|0
1651672690000|2022-05-04 13:58:10|34784.66|34784.66|34784.66|34784.66|34784.66|34784.66|34784.66|34784.66|0
1651672700000|2022-05-04 13:58:20|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|0
1651672710000|2022-05-04 13:58:30|34790.74|34790.74|34786.44|34786.44|34790.74|34790.74|34786.44|34786.44|0
1651672720000|2022-05-04 13:58:40|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|0
1651672740000|2022-05-04 13:59:00|34799.36|34799.36|34799.36|34799.36|34799.36|34799.36|34799.36|34799.36|0
1651672770000|2022-05-04 13:59:30|34795.05|34795.05|34795.05|34795.05|34795.05|34795.05|34795.05|34795.05|0
1651672780000|2022-05-04 13:59:40|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|0
1651672810000|2022-05-04 14:00:10|34786.44|34786.44|34786.44|34786.44|34799.36|34799.36|34786.44|34786.44|0
1651672830000|2022-05-04 14:00:30|34790.74|34790.74|34782.13|34782.13|34790.74|34790.74|34782.13|34782.13|0
1651672840000|2022-05-04 14:00:40|34777.82|34777.82|34782.13|34782.13|34795.05|34795.05|34777.82|34777.82|0
1651672860000|2022-05-04 14:01:00|34777.82|34777.82|34790.74|34790.74|34790.74|34790.74|34777.82|34777.82|0
1651672870000|2022-05-04 14:01:10|34786.44|34786.44|34777.82|34777.82|34786.44|34786.44|34777.82|34777.82|0
1651672890000|2022-05-04 14:01:30|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|0
1651672900000|2022-05-04 14:01:40|34777.82|34777.82|34782.13|34782.13|34782.13|34782.13|34777.82|34777.82|0
1651672920000|2022-05-04 14:02:00|34786.44|34786.44|34790.74|34790.74|34790.74|34790.74|34786.44|34786.44|0
1651672930000|2022-05-04 14:02:10|34786.44|34786.44|34782.13|34782.13|34790.74|34790.74|34782.13|34782.13|0
1651672940000|2022-05-04 14:02:20|34783.91|34783.91|34799.36|34799.36|34799.36|34799.36|34782.13|34782.13|0
1651672950000|2022-05-04 14:02:30|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|0
1651672960000|2022-05-04 14:02:40|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|34786.44|0
1651672970000|2022-05-04 14:02:50|34782.13|34782.13|34795.05|34795.05|34795.05|34795.05|34782.13|34782.13|0
1651672980000|2022-05-04 14:03:00|34790.74|34790.74|34792.52|34792.52|34792.52|34792.52|34790.74|34790.74|0
1651672990000|2022-05-04 14:03:10|34788.21|34788.21|34786.44|34786.44|34788.21|34788.21|34786.44|34786.44|0
1651673000000|2022-05-04 14:03:20|34782.13|34782.13|34790.74|34790.74|34790.74|34790.74|34782.13|34782.13|0
1651673020000|2022-05-04 14:03:40|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|0
1651673040000|2022-05-04 14:04:00|34801.13|34801.13|34805.44|34805.44|34805.44|34805.44|34801.13|34801.13|0
1651673050000|2022-05-04 14:04:10|34807.22|34807.22|34809|34809|34809|34809|34807.22|34807.22|0
1651673060000|2022-05-04 14:04:20|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|34813.3|0
1651673080000|2022-05-04 14:04:40|34809|34809|34796.83|34796.83|34809|34809|34796.83|34796.83|0
1651673100000|2022-05-04 14:05:00|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|0
1651673110000|2022-05-04 14:05:10|34788.21|34788.21|34783.91|34783.91|34788.21|34788.21|34783.91|34783.91|0
1651673120000|2022-05-04 14:05:20|34788.21|34788.21|34801.13|34801.13|34801.13|34801.13|34788.21|34788.21|0
1651673130000|2022-05-04 14:05:30|34802.91|34802.91|34794.3|34794.3|34802.91|34802.91|34794.3|34794.3|0
1651673140000|2022-05-04 14:05:40|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|0
1651673150000|2022-05-04 14:05:50|34790.74|34790.74|34776.05|34776.05|34790.74|34790.74|34776.05|34776.05|0
1651673160000|2022-05-04 14:06:00|34771.74|34771.74|34776.05|34776.05|34776.05|34776.05|34771.74|34771.74|0
1651673170000|2022-05-04 14:06:10|34780.35|34780.35|34776.05|34776.05|34780.35|34780.35|34776.05|34776.05|0
1651673190000|2022-05-04 14:06:30|34771.74|34771.74|34769.21|34769.21|34771.74|34771.74|34765.66|34765.66|0
1651673200000|2022-05-04 14:06:40|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|0
1651673210000|2022-05-04 14:06:50|34779.6|34779.6|34786.44|34786.44|34788.21|34788.21|34779.6|34779.6|0
1651673220000|2022-05-04 14:07:00|34784.66|34784.66|34782.13|34782.13|34786.44|34786.44|34776.05|34776.05|0
1651673230000|2022-05-04 14:07:10|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|0
1651673270000|2022-05-04 14:07:50|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|0
1651673280000|2022-05-04 14:08:00|34777.82|34777.82|34769.21|34769.21|34777.82|34777.82|34769.21|34769.21|0
1651673290000|2022-05-04 14:08:10|34777.82|34777.82|34776.05|34776.05|34777.82|34777.82|34776.05|34776.05|0
1651673300000|2022-05-04 14:08:20|34767.43|34767.43|34763.13|34763.13|34767.43|34767.43|34763.13|34763.13|0
1651673320000|2022-05-04 14:08:40|34767.43|34767.43|34769.21|34769.21|34769.21|34769.21|34767.43|34767.43|0
1651673340000|2022-05-04 14:09:00|34764.91|34764.91|34760.6|34760.6|34764.91|34764.91|34760.6|34760.6|0
1651673350000|2022-05-04 14:09:10|34762.38|34762.38|34770.99|34770.99|34770.99|34770.99|34762.38|34762.38|0
1651673370000|2022-05-04 14:09:30|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|0
1651673390000|2022-05-04 14:09:50|34782.13|34782.13|34780.35|34780.35|34782.13|34782.13|34780.35|34780.35|0
1651673400000|2022-05-04 14:10:00|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|34771.74|0
1651673410000|2022-05-04 14:10:10|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|34776.05|0
1651673420000|2022-05-04 14:10:20|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|34780.35|0
1651673440000|2022-05-04 14:10:40|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|34790.74|0
1651673450000|2022-05-04 14:10:50|34792.52|34792.52|34792.52|34792.52|34794.3|34794.3|34792.52|34792.52|0
1651673460000|2022-05-04 14:11:00|34796.83|34796.83|34802.91|34802.91|34802.91|34802.91|34796.83|34796.83|0
1651673470000|2022-05-04 14:11:10|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|0
1651673510000|2022-05-04 14:11:50|34794.3|34794.3|34800.38|34800.38|34802.16|34802.16|34794.3|34794.3|0
1651673530000|2022-05-04 14:12:10|34796.08|34796.08|34800.38|34800.38|34800.38|34800.38|34796.08|34796.08|0
1651673540000|2022-05-04 14:12:20|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|0
1651673550000|2022-05-04 14:12:30|34797.85|34797.85|34796.08|34796.08|34797.85|34797.85|34796.08|34796.08|0
1651673560000|2022-05-04 14:12:40|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|34787.46|0
1651673570000|2022-05-04 14:12:50|34796.08|34796.08|34791.77|34791.77|34796.08|34796.08|34791.77|34791.77|0
1651673580000|2022-05-04 14:13:00|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|34793.55|0
1651673590000|2022-05-04 14:13:10|34789.24|34789.24|34777.07|34777.07|34789.24|34789.24|34777.07|34777.07|0
1651673620000|2022-05-04 14:13:40|34772.77|34772.77|34777.07|34777.07|34777.07|34777.07|34772.77|34772.77|0
1651673650000|2022-05-04 14:14:10|34775.3|34775.3|34770.99|34770.99|34775.3|34775.3|34766.68|34766.68|0
1651673660000|2022-05-04 14:14:20|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|34775.3|0
1651673670000|2022-05-04 14:14:30|34770.99|34770.99|34764.91|34764.91|34770.99|34770.99|34764.91|34764.91|0
1651673680000|2022-05-04 14:14:40|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|34760.6|0
1651673690000|2022-05-04 14:14:50|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|34756.29|0
1651673700000|2022-05-04 14:15:00|34754.52|34754.52|34774.27|34774.27|34774.27|34774.27|34752.74|34752.74|0
1651673710000|2022-05-04 14:15:10|34776.05|34776.05|34779.6|34779.6|34779.6|34779.6|34776.05|34776.05|0
1651673750000|2022-05-04 14:15:50|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|34788.21|0
1651673760000|2022-05-04 14:16:00|34779.6|34779.6|34782.13|34782.13|34782.13|34782.13|34777.82|34777.82|0
1651673770000|2022-05-04 14:16:10|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|34773.52|0
1651673780000|2022-05-04 14:16:20|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34773.52|34773.52|0
1651673790000|2022-05-04 14:16:30|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|34779.6|0
1651673820000|2022-05-04 14:17:00|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|34792.52|0
1651673830000|2022-05-04 14:17:10|34796.83|34796.83|34796.83|34796.83|34796.83|34796.83|34796.83|34796.83|0
1651673840000|2022-05-04 14:17:20|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|0
1651673910000|2022-05-04 14:18:30|34796.08|34796.08|34791.77|34791.77|34796.08|34796.08|34791.77|34791.77|0
1651673920000|2022-05-04 14:18:40|34796.08|34796.08|34804.69|34804.69|34804.69|34804.69|34796.08|34796.08|0
1651673930000|2022-05-04 14:18:50|34800.38|34800.38|34796.08|34796.08|34800.38|34800.38|34796.08|34796.08|0
1651673950000|2022-05-04 14:19:10|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|0
1651673970000|2022-05-04 14:19:30|34802.91|34802.91|34802.91|34802.91|34802.91|34802.91|34802.91|34802.91|0
1651673980000|2022-05-04 14:19:40|34811.52|34811.52|34798.6|34798.6|34811.52|34811.52|34794.3|34794.3|0
1651673990000|2022-05-04 14:19:50|34789.99|34789.99|34789.99|34789.99|34794.3|34794.3|34785.69|34785.69|0
1651674000000|2022-05-04 14:20:00|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|0
1651674020000|2022-05-04 14:20:20|34798.6|34798.6|34802.91|34802.91|34802.91|34802.91|34798.6|34798.6|0
1651674040000|2022-05-04 14:20:40|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|34798.6|0
1651674050000|2022-05-04 14:20:50|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|34794.3|0
1651674060000|2022-05-04 14:21:00|34796.08|34796.08|34791.77|34791.77|34796.08|34796.08|34791.77|34791.77|0
1651674070000|2022-05-04 14:21:10|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|34796.08|0
1651674100000|2022-05-04 14:21:40|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|34791.77|0
1651674120000|2022-05-04 14:22:00|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|34800.38|0
1651674130000|2022-05-04 14:22:10|34794.3|34794.3|34788.21|34788.21|34794.3|34794.3|34788.21|34788.21|0
1651674150000|2022-05-04 14:22:30|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|34783.91|0
1651674160000|2022-05-04 14:22:40|34785.69|34785.69|34783.91|34783.91|34785.69|34785.69|34783.91|34783.91|0
1651674170000|2022-05-04 14:22:50|34779.6|34779.6|34770.99|34770.99|34779.6|34779.6|34770.99|34770.99|0
1651674190000|2022-05-04 14:23:10|34766.68|34766.68|34766.68|34766.68|34766.68|34766.68|34764.91|34764.91|0
1651674200000|2022-05-04 14:23:20|34762.38|34762.38|34760.6|34760.6|34762.38|34762.38|34760.6|34760.6|0
1651674210000|2022-05-04 14:23:30|34756.29|34756.29|34760.6|34760.6|34760.6|34760.6|34756.29|34756.29|0
1651674220000|2022-05-04 14:23:40|34751.99|34751.99|34760.6|34760.6|34764.91|34764.91|34751.99|34751.99|0
1651674230000|2022-05-04 14:23:50|34756.29|34756.29|34757.04|34757.04|34757.04|34757.04|34752.74|34752.74|0
1651674240000|2022-05-04 14:24:00|34761.35|34761.35|34764.91|34764.91|34764.91|34764.91|34761.35|34761.35|0
1651674260000|2022-05-04 14:24:20|34763.13|34763.13|34763.13|34763.13|34763.13|34763.13|34763.13|34763.13|0
1651674270000|2022-05-04 14:24:30|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|0
1651674290000|2022-05-04 14:24:50|34763.13|34763.13|34763.13|34763.13|34767.43|34767.43|34763.13|34763.13|0
1651674300000|2022-05-04 14:25:00|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|34758.82|0
1651674310000|2022-05-04 14:25:10|34755.27|34755.27|34755.27|34755.27|34755.27|34755.27|34755.27|34755.27|0
1651674340000|2022-05-04 14:25:40|34759.57|34759.57|34767.43|34767.43|34767.43|34767.43|34759.57|34759.57|0
1651674350000|2022-05-04 14:25:50|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|0
1651674370000|2022-05-04 14:26:10|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|34769.96|0
1651674380000|2022-05-04 14:26:20|34774.27|34774.27|34769.96|34769.96|34774.27|34774.27|34769.96|34769.96|0
1651674390000|2022-05-04 14:26:30|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|34765.66|0
1651674400000|2022-05-04 14:26:40|34761.35|34761.35|34778.58|34778.58|34782.88|34782.88|34761.35|34761.35|0
1651674410000|2022-05-04 14:26:50|34780.35|34780.35|34784.66|34784.66|34784.66|34784.66|34780.35|34780.35|0
1651674420000|2022-05-04 14:27:00|34782.88|34782.88|34774.27|34774.27|34782.88|34782.88|34774.27|34774.27|0
1651674430000|2022-05-04 14:27:10|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|34768.19|0
1651674440000|2022-05-04 14:27:20|34769.96|34769.96|34774.27|34774.27|34774.27|34774.27|34769.96|34769.96|0
1651674460000|2022-05-04 14:27:40|34769.96|34769.96|34763.88|34763.88|34769.96|34769.96|34763.88|34763.88|0
1651674470000|2022-05-04 14:27:50|34768.19|34768.19|34776.8|34776.8|34776.8|34776.8|34768.19|34768.19|0
1651674480000|2022-05-04 14:28:00|34768.19|34768.19|34772.49|34772.49|34776.8|34776.8|34768.19|34768.19|0
1651674500000|2022-05-04 14:28:20|34776.8|34776.8|34776.8|34776.8|34776.8|34776.8|34776.8|34776.8|0
1651674510000|2022-05-04 14:28:30|34772.49|34772.49|34763.88|34763.88|34772.49|34772.49|34763.88|34763.88|0
1651674520000|2022-05-04 14:28:40|34759.57|34759.57|34759.57|34759.57|34759.57|34759.57|34759.57|34759.57|0
1651674530000|2022-05-04 14:28:50|34753.49|34753.49|34749.18|34749.18|34753.49|34753.49|34749.18|34749.18|0
1651674540000|2022-05-04 14:29:00|34747.41|34747.41|34743.1|34743.1|34747.41|34747.41|34743.1|34743.1|0
1651674550000|2022-05-04 14:29:10|34747.41|34747.41|34747.41|34747.41|34747.41|34747.41|34747.41|34747.41|0
1651674560000|2022-05-04 14:29:20|34745.63|34745.63|34745.63|34745.63|34745.63|34745.63|34745.63|34745.63|0
1651674570000|2022-05-04 14:29:30|34749.94|34749.94|34749.94|34749.94|34749.94|34749.94|34749.94|34749.94|0
1651674580000|2022-05-04 14:29:40|34756.02|34756.02|34751.71|34751.71|34756.02|34756.02|34751.71|34751.71|0
1651674600000|2022-05-04 14:30:00|34756.02|34756.02|34756.02|34756.02|34764.63|34764.63|34756.02|34756.02|0
1651674610000|2022-05-04 14:30:10|34760.33|34760.33|34760.33|34760.33|34760.33|34760.33|34760.33|34760.33|0
1651674630000|2022-05-04 14:30:30|34764.63|34764.63|34760.33|34760.33|34764.63|34764.63|34760.33|34760.33|0
1651674640000|2022-05-04 14:30:40|34764.63|34764.63|34764.63|34764.63|34764.63|34764.63|34764.63|34764.63|0
1651674650000|2022-05-04 14:30:50|34766.41|34766.41|34766.41|34766.41|34766.41|34766.41|34766.41|34766.41|0
1651674660000|2022-05-04 14:31:00|34762.1|34762.1|34757.8|34757.8|34762.1|34762.1|34757.8|34757.8|0
1651674680000|2022-05-04 14:31:20|34753.49|34753.49|34749.18|34749.18|34753.49|34753.49|34749.18|34749.18|0
1651674690000|2022-05-04 14:31:30|34744.88|34744.88|34731.96|34731.96|34753.49|34753.49|34731.96|34731.96|0
1651674700000|2022-05-04 14:31:40|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|34736.26|0
1651674710000|2022-05-04 14:31:50|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|34740.57|0
1651674720000|2022-05-04 14:32:00|34744.88|34744.88|34747.41|34747.41|34749.18|34749.18|34744.88|34744.88|0
1651674730000|2022-05-04 14:32:10|34745.63|34745.63|34735.24|34735.24|34745.63|34745.63|34735.24|34735.24|0
1651674750000|2022-05-04 14:32:30|34730.93|34730.93|34735.24|34735.24|34735.24|34735.24|34730.93|34730.93|0
1651674760000|2022-05-04 14:32:40|34726.63|34726.63|34726.63|34726.63|34726.63|34726.63|34726.63|34726.63|0
1651674770000|2022-05-04 14:32:50|34718.01|34718.01|34718.01|34718.01|34718.01|34718.01|34718.01|34718.01|0
1651674780000|2022-05-04 14:33:00|34709.4|34709.4|34681.78|34681.78|34709.4|34709.4|34681.78|34681.78|0
1651674790000|2022-05-04 14:33:10|34686.09|34686.09|34681.78|34681.78|34686.09|34686.09|34681.78|34681.78|0
1651674800000|2022-05-04 14:33:20|34677.48|34677.48|34658.47|34658.47|34677.48|34677.48|34658.47|34658.47|0
1651674810000|2022-05-04 14:33:30|34662.78|34662.78|34675.7|34675.7|34675.7|34675.7|34662.78|34662.78|0
1651674820000|2022-05-04 14:33:40|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|34680.01|0
1651674830000|2022-05-04 14:33:50|34675.7|34675.7|34656.7|34656.7|34675.7|34675.7|34656.7|34656.7|0
1651674840000|2022-05-04 14:34:00|34661|34661|34661|34661|34661|34661|34656.7|34656.7|0
1651674850000|2022-05-04 14:34:10|34656.7|34656.7|34665.31|34665.31|34665.31|34665.31|34656.7|34656.7|0
1651674860000|2022-05-04 14:34:20|34661|34661|34669.62|34669.62|34669.62|34669.62|34661|34661|0
1651674870000|2022-05-04 14:34:30|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|34665.31|0
1651674880000|2022-05-04 14:34:40|34669.62|34669.62|34673.92|34673.92|34673.92|34673.92|34669.62|34669.62|0
1651674890000|2022-05-04 14:34:50|34672.15|34672.15|34667.84|34667.84|34672.15|34672.15|34667.84|34667.84|0
1651674900000|2022-05-04 14:35:00|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|0
1651674910000|2022-05-04 14:35:10|34666.06|34666.06|34655.67|34655.67|34666.06|34666.06|34655.67|34655.67|0
1651674920000|2022-05-04 14:35:20|34651.37|34651.37|34653.14|34653.14|34653.14|34653.14|34651.37|34651.37|0
1651674930000|2022-05-04 14:35:30|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|0
1651674940000|2022-05-04 14:35:40|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|0
1651674950000|2022-05-04 14:35:50|34676.45|34676.45|34685.07|34685.07|34685.07|34685.07|34676.45|34676.45|0
1651674960000|2022-05-04 14:36:00|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|0
1651674970000|2022-05-04 14:36:10|34689.37|34689.37|34680.76|34680.76|34689.37|34689.37|34680.76|34680.76|0
1651674980000|2022-05-04 14:36:20|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|0
1651674990000|2022-05-04 14:36:30|34693.68|34693.68|34697.98|34697.98|34697.98|34697.98|34693.68|34693.68|0
1651675000000|2022-05-04 14:36:40|34693.68|34693.68|34689.37|34689.37|34693.68|34693.68|34689.37|34689.37|0
1651675010000|2022-05-04 14:36:50|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|0
1651675020000|2022-05-04 14:37:00|34680.76|34680.76|34678.98|34678.98|34680.76|34680.76|34678.98|34678.98|0
1651675030000|2022-05-04 14:37:10|34683.29|34683.29|34683.29|34683.29|34683.29|34683.29|34683.29|34683.29|0
1651675040000|2022-05-04 14:37:20|34687.59|34687.59|34697.98|34697.98|34697.98|34697.98|34687.59|34687.59|0
1651675060000|2022-05-04 14:37:40|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|0
1651675070000|2022-05-04 14:37:50|34689.37|34689.37|34693.68|34693.68|34693.68|34693.68|34689.37|34689.37|0
1651675080000|2022-05-04 14:38:00|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|34685.07|0
1651675100000|2022-05-04 14:38:20|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|34693.68|0
1651675110000|2022-05-04 14:38:30|34689.37|34689.37|34691.15|34691.15|34691.15|34691.15|34689.37|34689.37|0
1651675120000|2022-05-04 14:38:40|34689.37|34689.37|34676.45|34676.45|34689.37|34689.37|34676.45|34676.45|0
1651675130000|2022-05-04 14:38:50|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|34672.15|0
1651675160000|2022-05-04 14:39:20|34676.45|34676.45|34680.76|34680.76|34680.76|34680.76|34676.45|34676.45|0
1651675180000|2022-05-04 14:39:40|34676.45|34676.45|34676.45|34676.45|34676.45|34676.45|34676.45|34676.45|0
1651675210000|2022-05-04 14:40:10|34678.23|34678.23|34676.45|34676.45|34678.23|34678.23|34676.45|34676.45|0
1651675230000|2022-05-04 14:40:30|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|34674.68|0
1651675250000|2022-05-04 14:40:50|34657.45|34657.45|34661.76|34661.76|34661.76|34661.76|34657.45|34657.45|0
1651675270000|2022-05-04 14:41:10|34657.45|34657.45|34657.45|34657.45|34657.45|34657.45|34657.45|34657.45|0
1651675280000|2022-05-04 14:41:20|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|34666.06|0
1651675290000|2022-05-04 14:41:30|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|34670.37|0
1651675310000|2022-05-04 14:41:50|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|34661.76|0
1651675320000|2022-05-04 14:42:00|34657.45|34657.45|34653.14|34653.14|34657.45|34657.45|34653.14|34653.14|0
1651675330000|2022-05-04 14:42:10|34648.84|34648.84|34648.84|34648.84|34648.84|34648.84|34648.84|34648.84|0
1651675340000|2022-05-04 14:42:20|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|0
1651675360000|2022-05-04 14:42:40|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|0
1651675380000|2022-05-04 14:43:00|34638.45|34638.45|34636.67|34636.67|34638.45|34638.45|34632.36|34632.36|0
1651675390000|2022-05-04 14:43:10|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|0
1651675400000|2022-05-04 14:43:20|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|34636.67|0
1651675420000|2022-05-04 14:43:40|34640.98|34640.98|34642.75|34642.75|34642.75|34642.75|34640.98|34640.98|0
1651675430000|2022-05-04 14:43:50|34638.45|34638.45|34634.14|34634.14|34638.45|34638.45|34634.14|34634.14|0
1651675460000|2022-05-04 14:44:20|34629.83|34629.83|34634.14|34634.14|34634.14|34634.14|34629.83|34629.83|0
1651675470000|2022-05-04 14:44:30|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|0
1651675480000|2022-05-04 14:44:40|34623.75|34623.75|34632.36|34632.36|34632.36|34632.36|34623.75|34623.75|0
1651675510000|2022-05-04 14:45:10|34634.14|34634.14|34642.75|34642.75|34642.75|34642.75|34634.14|34634.14|0
1651675520000|2022-05-04 14:45:20|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|34638.45|0
1651675530000|2022-05-04 14:45:30|34640.22|34640.22|34638.45|34638.45|34640.22|34640.22|34638.45|34638.45|0
1651675540000|2022-05-04 14:45:40|34634.14|34634.14|34634.14|34634.14|34634.14|34634.14|34634.14|34634.14|0
1651675550000|2022-05-04 14:45:50|34635.92|34635.92|34635.92|34635.92|34635.92|34635.92|34635.92|34635.92|0
1651675590000|2022-05-04 14:46:30|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|34644.53|0
1651675610000|2022-05-04 14:46:50|34640.22|34640.22|34644.53|34644.53|34644.53|34644.53|34640.22|34640.22|0
1651675620000|2022-05-04 14:47:00|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|34640.22|0
1651675650000|2022-05-04 14:47:30|34631.61|34631.61|34627.3|34627.3|34631.61|34631.61|34627.3|34627.3|0
1651675660000|2022-05-04 14:47:40|34623|34623|34621.22|34621.22|34623|34623|34621.22|34621.22|0
1651675670000|2022-05-04 14:47:50|34616.91|34616.91|34616.91|34616.91|34616.91|34616.91|34616.91|34616.91|0
1651675680000|2022-05-04 14:48:00|34615.14|34615.14|34615.14|34615.14|34615.14|34615.14|34615.14|34615.14|0
1651675700000|2022-05-04 14:48:20|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|0
1651675710000|2022-05-04 14:48:30|34617.67|34617.67|34619.44|34619.44|34619.44|34619.44|34617.67|34617.67|0
1651675720000|2022-05-04 14:48:40|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|0
1651675730000|2022-05-04 14:48:50|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|34619.44|0
1651675740000|2022-05-04 14:49:00|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|0
1651675750000|2022-05-04 14:49:10|34621.97|34621.97|34626.28|34626.28|34626.28|34626.28|34621.97|34621.97|0
1651675760000|2022-05-04 14:49:20|34630.59|34630.59|34628.06|34628.06|34632.36|34632.36|34628.06|34628.06|0
1651675770000|2022-05-04 14:49:30|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651675800000|2022-05-04 14:50:00|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|0
1651675830000|2022-05-04 14:50:30|34623.75|34623.75|34619.44|34619.44|34623.75|34623.75|34619.44|34619.44|0
1651675840000|2022-05-04 14:50:40|34628.06|34628.06|34632.36|34632.36|34632.36|34632.36|34628.06|34628.06|0
1651675850000|2022-05-04 14:50:50|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|0
1651675860000|2022-05-04 14:51:00|34623.75|34623.75|34621.97|34621.97|34623.75|34623.75|34621.97|34621.97|0
1651675870000|2022-05-04 14:51:10|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651675890000|2022-05-04 14:51:30|34628.06|34628.06|34628.06|34628.06|34632.36|34632.36|34628.06|34628.06|0
1651675910000|2022-05-04 14:51:50|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|34623.75|0
1651675950000|2022-05-04 14:52:30|34628.06|34628.06|34630.59|34630.59|34630.59|34630.59|34626.28|34626.28|0
1651675960000|2022-05-04 14:52:40|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651675980000|2022-05-04 14:53:00|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|0
1651675990000|2022-05-04 14:53:10|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676000000|2022-05-04 14:53:20|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|0
1651676010000|2022-05-04 14:53:30|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676030000|2022-05-04 14:53:50|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|34628.06|0
1651676040000|2022-05-04 14:54:00|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|34632.36|0
1651676050000|2022-05-04 14:54:10|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676090000|2022-05-04 14:54:50|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676100000|2022-05-04 14:55:00|34620.2|34620.2|34611.58|34611.58|34620.2|34620.2|34611.58|34611.58|0
1651676120000|2022-05-04 14:55:20|34615.89|34615.89|34611.58|34611.58|34615.89|34615.89|34611.58|34611.58|0
1651676130000|2022-05-04 14:55:30|34607.28|34607.28|34602.97|34602.97|34607.28|34607.28|34602.97|34602.97|0
1651676140000|2022-05-04 14:55:40|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|34598.66|0
1651676150000|2022-05-04 14:55:50|34594.36|34594.36|34598.66|34598.66|34598.66|34598.66|34594.36|34594.36|0
1651676160000|2022-05-04 14:56:00|34596.89|34596.89|34596.89|34596.89|34596.89|34596.89|34596.89|34596.89|0
1651676170000|2022-05-04 14:56:10|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|0
1651676180000|2022-05-04 14:56:20|34605.5|34605.5|34605.5|34605.5|34609.81|34609.81|34605.5|34605.5|0
1651676200000|2022-05-04 14:56:40|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|34609.81|0
1651676210000|2022-05-04 14:56:50|34614.11|34614.11|34611.58|34611.58|34615.89|34615.89|34611.58|34611.58|0
1651676220000|2022-05-04 14:57:00|34609.81|34609.81|34605.5|34605.5|34609.81|34609.81|34605.5|34605.5|0
1651676260000|2022-05-04 14:57:40|34609.81|34609.81|34614.11|34614.11|34615.89|34615.89|34609.81|34609.81|0
1651676270000|2022-05-04 14:57:50|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|34618.42|0
1651676290000|2022-05-04 14:58:10|34614.11|34614.11|34614.11|34614.11|34614.11|34614.11|34614.11|34614.11|0
1651676300000|2022-05-04 14:58:20|34622.72|34622.72|34628.81|34628.81|34628.81|34628.81|34622.72|34622.72|0
1651676320000|2022-05-04 14:58:40|34624.5|34624.5|34624.5|34624.5|34624.5|34624.5|34624.5|34624.5|0
1651676330000|2022-05-04 14:58:50|34628.81|34628.81|34624.5|34624.5|34628.81|34628.81|34624.5|34624.5|0
1651676340000|2022-05-04 14:59:00|34628.81|34628.81|34628.81|34628.81|34628.81|34628.81|34628.81|34628.81|0
1651676350000|2022-05-04 14:59:10|34624.5|34624.5|34620.2|34620.2|34624.5|34624.5|34620.2|34620.2|0
1651676360000|2022-05-04 14:59:20|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|34615.89|0
1651676370000|2022-05-04 14:59:30|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|34620.2|0
1651676380000|2022-05-04 14:59:40|34621.97|34621.97|34626.28|34626.28|34626.28|34626.28|34621.97|34621.97|0
1651676390000|2022-05-04 14:59:50|34621.97|34621.97|34626.28|34626.28|34626.28|34626.28|34621.97|34621.97|0
1651676400000|2022-05-04 15:00:00|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676410000|2022-05-04 15:00:10|34626.28|34626.28|34621.97|34621.97|34626.28|34626.28|34621.97|34621.97|0
1651676420000|2022-05-04 15:00:20|34626.28|34626.28|34630.59|34630.59|34630.59|34630.59|34626.28|34626.28|0
1651676430000|2022-05-04 15:00:30|34634.89|34634.89|34630.59|34630.59|34634.89|34634.89|34630.59|34630.59|0
1651676440000|2022-05-04 15:00:40|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676460000|2022-05-04 15:01:00|34621.97|34621.97|34617.67|34617.67|34621.97|34621.97|34617.67|34617.67|0
1651676500000|2022-05-04 15:01:40|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|0
1651676510000|2022-05-04 15:01:50|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|0
1651676520000|2022-05-04 15:02:00|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|0
1651676530000|2022-05-04 15:02:10|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|0
1651676540000|2022-05-04 15:02:20|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|34613.36|0
1651676550000|2022-05-04 15:02:30|34617.67|34617.67|34621.97|34621.97|34621.97|34621.97|34617.67|34617.67|0
1651676560000|2022-05-04 15:02:40|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|0
1651676570000|2022-05-04 15:02:50|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676580000|2022-05-04 15:03:00|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676600000|2022-05-04 15:03:20|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676610000|2022-05-04 15:03:30|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|0
1651676630000|2022-05-04 15:03:50|34621.97|34621.97|34634.89|34634.89|34634.89|34634.89|34621.97|34621.97|0
1651676640000|2022-05-04 15:04:00|34630.59|34630.59|34626.28|34626.28|34630.59|34630.59|34626.28|34626.28|0
1651676650000|2022-05-04 15:04:10|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|0
1651676670000|2022-05-04 15:04:30|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|34626.28|0
1651676690000|2022-05-04 15:04:50|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676710000|2022-05-04 15:05:10|34625.53|34625.53|34626.28|34626.28|34629.83|34629.83|34625.53|34625.53|0
1651676730000|2022-05-04 15:05:30|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|34630.59|0
1651676760000|2022-05-04 15:06:00|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|34621.97|0
1651676770000|2022-05-04 15:06:10|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|34617.67|0
1651676800000|2022-05-04 15:06:40|34613.36|34613.36|34617.67|34617.67|34617.67|34617.67|34613.36|34613.36|0
1651676810000|2022-05-04 15:06:50|34621.97|34621.97|34613.36|34613.36|34621.97|34621.97|34613.36|34613.36|0
1651676820000|2022-05-04 15:07:00|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|34609.05|0
1651676850000|2022-05-04 15:07:30|34604.75|34604.75|34601.19|34601.19|34604.75|34604.75|34601.19|34601.19|0
1651676880000|2022-05-04 15:08:00|34599.41|34599.41|34599.41|34599.41|34599.41|34599.41|34599.41|34599.41|0
1651676910000|2022-05-04 15:08:30|34595.11|34595.11|34596.89|34596.89|34596.89|34596.89|34590.8|34590.8|0
1651676920000|2022-05-04 15:08:40|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|34595.11|0
1651676930000|2022-05-04 15:08:50|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|0
1651676940000|2022-05-04 15:09:00|34586.5|34586.5|34577.88|34577.88|34586.5|34586.5|34577.88|34577.88|0
1651676950000|2022-05-04 15:09:10|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|34582.19|0
1651676960000|2022-05-04 15:09:20|34586.5|34586.5|34605.5|34605.5|34605.5|34605.5|34586.5|34586.5|0
1651676970000|2022-05-04 15:09:30|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|34601.19|0
1651677000000|2022-05-04 15:10:00|34596.89|34596.89|34592.58|34592.58|34596.89|34596.89|34592.58|34592.58|0
1651677030000|2022-05-04 15:10:30|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|34590.8|0
1651677040000|2022-05-04 15:10:40|34586.5|34586.5|34588.27|34588.27|34588.27|34588.27|34586.5|34586.5|0
1651677050000|2022-05-04 15:10:50|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|34586.5|0
1651677060000|2022-05-04 15:11:00|34588.27|34588.27|34590.05|34590.05|34590.05|34590.05|34588.27|34588.27|0
1651677070000|2022-05-04 15:11:10|34585.74|34585.74|34585.74|34585.74|34590.05|34590.05|34585.74|34585.74|0
1651677080000|2022-05-04 15:11:20|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|34583.97|0
1651677090000|2022-05-04 15:11:30|34579.66|34579.66|34573.58|34573.58|34579.66|34579.66|34573.58|34573.58|0
1651677110000|2022-05-04 15:11:50|34569.27|34569.27|34577.88|34577.88|34577.88|34577.88|34569.27|34569.27|0
1651677120000|2022-05-04 15:12:00|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|0
1651677130000|2022-05-04 15:12:10|34571.8|34571.8|34570.02|34570.02|34571.8|34571.8|34565.72|34565.72|0
1651677150000|2022-05-04 15:12:30|34574.33|34574.33|34580.41|34580.41|34580.41|34580.41|34574.33|34574.33|0
1651677160000|2022-05-04 15:12:40|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|34578.63|0
1651677170000|2022-05-04 15:12:50|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34572.55|34572.55|0
1651677180000|2022-05-04 15:13:00|34572.55|34572.55|34563.94|34563.94|34572.55|34572.55|34563.94|34563.94|0
1651677210000|2022-05-04 15:13:30|34559.63|34559.63|34563.94|34563.94|34563.94|34563.94|34559.63|34559.63|0
1651677220000|2022-05-04 15:13:40|34565.72|34565.72|34578.63|34578.63|34578.63|34578.63|34565.72|34565.72|0
1651677250000|2022-05-04 15:14:10|34570.02|34570.02|34570.02|34570.02|34570.02|34570.02|34570.02|34570.02|0
1651677260000|2022-05-04 15:14:20|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|0
1651677270000|2022-05-04 15:14:30|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|0
1651677310000|2022-05-04 15:15:10|34570.02|34570.02|34568.24|34568.24|34570.02|34570.02|34568.24|34568.24|0
1651677340000|2022-05-04 15:15:40|34572.55|34572.55|34572.55|34572.55|34572.55|34572.55|34572.55|34572.55|0
1651677350000|2022-05-04 15:15:50|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|34574.33|0
1651677360000|2022-05-04 15:16:00|34568.24|34568.24|34568.24|34568.24|34568.24|34568.24|34568.24|34568.24|0
1651677370000|2022-05-04 15:16:10|34566.47|34566.47|34566.47|34566.47|34566.47|34566.47|34566.47|34566.47|0
1651677400000|2022-05-04 15:16:40|34570.77|34570.77|34570.77|34570.77|34570.77|34570.77|34569|34569|0
1651677410000|2022-05-04 15:16:50|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|0
1651677430000|2022-05-04 15:17:10|34566.47|34566.47|34570.77|34570.77|34570.77|34570.77|34566.47|34566.47|0
1651677450000|2022-05-04 15:17:30|34566.47|34566.47|34562.16|34562.16|34566.47|34566.47|34562.16|34562.16|0
1651677460000|2022-05-04 15:17:40|34563.94|34563.94|34566.47|34566.47|34566.47|34566.47|34562.16|34562.16|0
1651677470000|2022-05-04 15:17:50|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|0
1651677480000|2022-05-04 15:18:00|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|0
1651677490000|2022-05-04 15:18:10|34553.55|34553.55|34557.85|34557.85|34557.85|34557.85|34553.55|34553.55|0
1651677500000|2022-05-04 15:18:20|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|0
1651677510000|2022-05-04 15:18:30|34557.85|34557.85|34557.85|34557.85|34557.85|34557.85|34553.55|34553.55|0
1651677540000|2022-05-04 15:19:00|34553.55|34553.55|34549.24|34549.24|34553.55|34553.55|34549.24|34549.24|0
1651677550000|2022-05-04 15:19:10|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|0
1651677570000|2022-05-04 15:19:30|34549.24|34549.24|34549.24|34549.24|34549.24|34549.24|34544.93|34544.93|0
1651677580000|2022-05-04 15:19:40|34553.55|34553.55|34549.24|34549.24|34553.55|34553.55|34549.24|34549.24|0
1651677600000|2022-05-04 15:20:00|34544.93|34544.93|34567.49|34567.49|34569.27|34569.27|34544.93|34544.93|0
1651677610000|2022-05-04 15:20:10|34563.19|34563.19|34561.41|34561.41|34563.19|34563.19|34557.1|34557.1|0
1651677620000|2022-05-04 15:20:20|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|0
1651677630000|2022-05-04 15:20:30|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|34561.41|0
1651677650000|2022-05-04 15:20:50|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|34565.72|0
1651677690000|2022-05-04 15:21:30|34561.41|34561.41|34567.49|34567.49|34571.8|34571.8|34561.41|34561.41|0
1651677700000|2022-05-04 15:21:40|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1651677720000|2022-05-04 15:22:00|34564.96|34564.96|34569.27|34569.27|34569.27|34569.27|34560.66|34560.66|0
1651677740000|2022-05-04 15:22:20|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|0
1651677750000|2022-05-04 15:22:30|34577.88|34577.88|34577.88|34577.88|34577.88|34577.88|34577.88|34577.88|0
1651677770000|2022-05-04 15:22:50|34582.19|34582.19|34577.88|34577.88|34582.19|34582.19|34577.88|34577.88|0
1651677780000|2022-05-04 15:23:00|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|0
1651677790000|2022-05-04 15:23:10|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|0
1651677800000|2022-05-04 15:23:20|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|34573.58|0
1651677810000|2022-05-04 15:23:30|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|0
1651677820000|2022-05-04 15:23:40|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1651677840000|2022-05-04 15:24:00|34575.35|34575.35|34579.66|34579.66|34579.66|34579.66|34575.35|34575.35|0
1651677850000|2022-05-04 15:24:10|34583.97|34583.97|34579.66|34579.66|34585.74|34585.74|34579.66|34579.66|0
1651677860000|2022-05-04 15:24:20|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|0
1651677910000|2022-05-04 15:25:10|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1651677930000|2022-05-04 15:25:30|34566.74|34566.74|34562.43|34562.43|34566.74|34566.74|34562.43|34562.43|0
1651677950000|2022-05-04 15:25:50|34566.74|34566.74|34562.43|34562.43|34566.74|34566.74|34562.43|34562.43|0
1651677960000|2022-05-04 15:26:00|34560.66|34560.66|34563.19|34563.19|34563.19|34563.19|34558.88|34558.88|0
1651677980000|2022-05-04 15:26:20|34561.41|34561.41|34564.96|34564.96|34564.96|34564.96|34561.41|34561.41|0
1651677990000|2022-05-04 15:26:30|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|0
1651678000000|2022-05-04 15:26:40|34571.05|34571.05|34564.96|34564.96|34571.05|34571.05|34564.96|34564.96|0
1651678040000|2022-05-04 15:27:20|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|0
1651678050000|2022-05-04 15:27:30|34558.88|34558.88|34554.57|34554.57|34563.19|34563.19|34554.57|34554.57|0
1651678070000|2022-05-04 15:27:50|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|0
1651678090000|2022-05-04 15:28:10|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|0
1651678110000|2022-05-04 15:28:30|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|0
1651678130000|2022-05-04 15:28:50|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|0
1651678140000|2022-05-04 15:29:00|34541.65|34541.65|34545.96|34545.96|34545.96|34545.96|34541.65|34541.65|0
1651678150000|2022-05-04 15:29:10|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|0
1651678180000|2022-05-04 15:29:40|34545.96|34545.96|34556.35|34556.35|34556.35|34556.35|34545.96|34545.96|0
1651678190000|2022-05-04 15:29:50|34543.43|34543.43|34541.65|34541.65|34543.43|34543.43|34528.73|34528.73|0
1651734900000|2022-05-05 07:15:00|34500.71|34500.71|34492.09|34492.09|34500.71|34500.71|34492.09|34492.09|0
1651734910000|2022-05-05 07:15:10|34483.48|34483.48|34505.01|34505.01|34505.01|34505.01|34483.48|34483.48|0
1651734920000|2022-05-05 07:15:20|34517.93|34517.93|34519.71|34519.71|34519.71|34519.71|34517.93|34517.93|0
1651734930000|2022-05-05 07:15:30|34521.49|34521.49|34519.71|34519.71|34530.1|34530.1|34519.71|34519.71|0
1651734950000|2022-05-05 07:15:50|34524.02|34524.02|34525.79|34525.79|34525.79|34525.79|34524.02|34524.02|0
1651734960000|2022-05-05 07:16:00|34522.24|34522.24|34522.24|34522.24|34522.24|34522.24|34522.24|34522.24|0
1651734970000|2022-05-05 07:16:10|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|0
1651734990000|2022-05-05 07:16:30|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|34500.71|0
1651735010000|2022-05-05 07:16:50|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|0
1651735020000|2022-05-05 07:17:00|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|34496.4|0
1651735030000|2022-05-05 07:17:10|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|0
1651735040000|2022-05-05 07:17:20|34517.93|34517.93|34517.93|34517.93|34517.93|34517.93|34517.93|34517.93|0
1651735050000|2022-05-05 07:17:30|34509.32|34509.32|34509.32|34509.32|34509.32|34509.32|34509.32|34509.32|0
1651735060000|2022-05-05 07:17:40|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|34505.01|0
1651735070000|2022-05-05 07:17:50|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|0
1651735080000|2022-05-05 07:18:00|34511.85|34511.85|34516.15|34516.15|34516.15|34516.15|34511.85|34511.85|0
1651735100000|2022-05-05 07:18:20|34507.54|34507.54|34517.93|34517.93|34517.93|34517.93|34507.54|34507.54|0
1651735130000|2022-05-05 07:18:50|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|0
1651735140000|2022-05-05 07:19:00|34511.85|34511.85|34511.85|34511.85|34511.85|34511.85|34510.07|34510.07|0
1651735170000|2022-05-05 07:19:30|34516.15|34516.15|34529.07|34529.07|34529.07|34529.07|34516.15|34516.15|0
1651735180000|2022-05-05 07:19:40|34530.85|34530.85|34539.46|34539.46|34539.46|34539.46|34530.85|34530.85|0
1651735210000|2022-05-05 07:20:10|34535.16|34535.16|34539.46|34539.46|34539.46|34539.46|34530.85|34530.85|0
1651735220000|2022-05-05 07:20:20|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|0
1651735230000|2022-05-05 07:20:30|34536.93|34536.93|34541.24|34541.24|34541.24|34541.24|34536.93|34536.93|0
1651735260000|2022-05-05 07:21:00|34532.63|34532.63|34528.32|34528.32|34532.63|34532.63|34528.32|34528.32|0
1651735270000|2022-05-05 07:21:10|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|0
1651735290000|2022-05-05 07:21:30|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|0
1651735300000|2022-05-05 07:21:40|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|0
1651735310000|2022-05-05 07:21:50|34545.55|34545.55|34545.55|34545.55|34545.55|34545.55|34545.55|34545.55|0
1651735320000|2022-05-05 07:22:00|34549.1|34549.1|34559.49|34559.49|34559.49|34559.49|34549.1|34549.1|0
1651735330000|2022-05-05 07:22:10|34563.8|34563.8|34540.49|34540.49|34563.8|34563.8|34540.49|34540.49|0
1651735340000|2022-05-05 07:22:20|34538.71|34538.71|34538.71|34538.71|34538.71|34538.71|34538.71|34538.71|0
1651735380000|2022-05-05 07:23:00|34543.02|34543.02|34538.71|34538.71|34543.02|34543.02|34538.71|34538.71|0
1651735400000|2022-05-05 07:23:20|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|34533.38|0
1651735410000|2022-05-05 07:23:30|34536.93|34536.93|34545.55|34545.55|34545.55|34545.55|34536.93|34536.93|0
1651735430000|2022-05-05 07:23:50|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|0
1651735460000|2022-05-05 07:24:20|34536.93|34536.93|34528.32|34528.32|34536.93|34536.93|34528.32|34528.32|0
1651735470000|2022-05-05 07:24:30|34524.02|34524.02|34524.02|34524.02|34524.02|34524.02|34524.02|34524.02|0
1651735480000|2022-05-05 07:24:40|34509.32|34509.32|34522.24|34522.24|34522.24|34522.24|34509.32|34509.32|0
1651735490000|2022-05-05 07:24:50|34524.02|34524.02|34528.32|34528.32|34528.32|34528.32|34524.02|34524.02|0
1651735510000|2022-05-05 07:25:10|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|34513.63|0
1651735540000|2022-05-05 07:25:40|34530.85|34530.85|34534.41|34534.41|34534.41|34534.41|34530.85|34530.85|0
1651735560000|2022-05-05 07:26:00|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|34532.63|0
1651735620000|2022-05-05 07:27:00|34528.32|34528.32|34536.93|34536.93|34536.93|34536.93|34528.32|34528.32|0
1651735640000|2022-05-05 07:27:20|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|34541.24|0
1651735690000|2022-05-05 07:28:10|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|34549.85|0
1651735710000|2022-05-05 07:28:30|34562.77|34562.77|34562.77|34562.77|34562.77|34562.77|34562.77|34562.77|0
1651735720000|2022-05-05 07:28:40|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|34567.08|0
1651735730000|2022-05-05 07:28:50|34562.77|34562.77|34555.94|34555.94|34564.55|34564.55|34555.94|34555.94|0
1651735740000|2022-05-05 07:29:00|34554.16|34554.16|34558.47|34558.47|34558.47|34558.47|34554.16|34554.16|0
1651735750000|2022-05-05 07:29:10|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|0
1651735770000|2022-05-05 07:29:30|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|0
1651735800000|2022-05-05 07:30:00|34560.24|34560.24|34562.02|34562.02|34562.02|34562.02|34560.24|34560.24|0
1651735820000|2022-05-05 07:30:20|34557.72|34557.72|34570.63|34570.63|34570.63|34570.63|34557.72|34557.72|0
1651735840000|2022-05-05 07:30:40|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|34562.02|0
1651735850000|2022-05-05 07:30:50|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|34566.33|0
1651735860000|2022-05-05 07:31:00|34570.63|34570.63|34570.63|34570.63|34570.63|34570.63|34570.63|34570.63|0
1651735890000|2022-05-05 07:31:30|34587.86|34587.86|34592.17|34592.17|34592.17|34592.17|34587.86|34587.86|0
1651735930000|2022-05-05 07:32:10|34605.09|34605.09|34608.64|34608.64|34608.64|34608.64|34605.09|34605.09|0
1651735940000|2022-05-05 07:32:20|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|0
1651735950000|2022-05-05 07:32:30|34615.48|34615.48|34627.64|34627.64|34627.64|34627.64|34615.48|34615.48|0
1651735960000|2022-05-05 07:32:40|34636.26|34636.26|34631.95|34631.95|34636.26|34636.26|34631.95|34631.95|0
1651735970000|2022-05-05 07:32:50|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1651735990000|2022-05-05 07:33:10|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|0
1651736020000|2022-05-05 07:33:40|34644.87|34644.87|34653.48|34653.48|34653.48|34653.48|34644.87|34644.87|0
1651736040000|2022-05-05 07:34:00|34657.79|34657.79|34644.87|34644.87|34657.79|34657.79|34640.56|34640.56|0
1651736050000|2022-05-05 07:34:10|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|0
1651736060000|2022-05-05 07:34:20|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|34627.64|0
1651736070000|2022-05-05 07:34:30|34625.87|34625.87|34625.87|34625.87|34625.87|34625.87|34625.87|34625.87|0
1651736080000|2022-05-05 07:34:40|34624.09|34624.09|34615.48|34615.48|34624.09|34624.09|34615.48|34615.48|0
1651736090000|2022-05-05 07:34:50|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|0
1651736100000|2022-05-05 07:35:00|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|0
1651736110000|2022-05-05 07:35:10|34617.25|34617.25|34615.48|34615.48|34617.25|34617.25|34615.48|34615.48|0
1651736120000|2022-05-05 07:35:20|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|34611.92|0
1651736130000|2022-05-05 07:35:30|34603.31|34603.31|34607.62|34607.62|34607.62|34607.62|34599|34599|0
1651736150000|2022-05-05 07:35:50|34603.31|34603.31|34603.31|34603.31|34603.31|34603.31|34603.31|34603.31|0
1651736160000|2022-05-05 07:36:00|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651736180000|2022-05-05 07:36:20|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|0
1651736240000|2022-05-05 07:37:20|34598.25|34598.25|34593.94|34593.94|34598.25|34598.25|34593.94|34593.94|0
1651736250000|2022-05-05 07:37:30|34597.5|34597.5|34610.42|34610.42|34610.42|34610.42|34597.5|34597.5|0
1651736280000|2022-05-05 07:38:00|34623.34|34623.34|34614.72|34614.72|34623.34|34623.34|34614.72|34614.72|0
1651736290000|2022-05-05 07:38:10|34610.42|34610.42|34610.42|34610.42|34610.42|34610.42|34610.42|34610.42|0
1651736310000|2022-05-05 07:38:30|34619.03|34619.03|34619.03|34619.03|34619.03|34619.03|34619.03|34619.03|0
1651736330000|2022-05-05 07:38:50|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651736340000|2022-05-05 07:39:00|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|34606.86|0
1651736350000|2022-05-05 07:39:10|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|34598.25|0
1651736400000|2022-05-05 07:40:00|34600.03|34600.03|34602.56|34602.56|34602.56|34602.56|34598.25|34598.25|0
1651736410000|2022-05-05 07:40:10|34611.17|34611.17|34615.48|34615.48|34615.48|34615.48|34611.17|34611.17|0
1651736420000|2022-05-05 07:40:20|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|0
1651736430000|2022-05-05 07:40:30|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651736440000|2022-05-05 07:40:40|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|0
1651736460000|2022-05-05 07:41:00|34624.09|34624.09|34619.78|34619.78|34624.09|34624.09|34619.78|34619.78|0
1651736470000|2022-05-05 07:41:10|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1651736480000|2022-05-05 07:41:20|34637.01|34637.01|34632.7|34632.7|34637.01|34637.01|34632.7|34632.7|0
1651736490000|2022-05-05 07:41:30|34628.4|34628.4|34624.09|34624.09|34628.4|34628.4|34619.78|34619.78|0
1651736500000|2022-05-05 07:41:40|34632.7|34632.7|34641.32|34641.32|34641.32|34641.32|34632.7|34632.7|0
1651736510000|2022-05-05 07:41:50|34628.4|34628.4|34632.7|34632.7|34632.7|34632.7|34628.4|34628.4|0
1651736560000|2022-05-05 07:42:40|34619.78|34619.78|34623.34|34623.34|34624.09|34624.09|34611.17|34611.17|0
1651736580000|2022-05-05 07:43:00|34621.56|34621.56|34630.17|34630.17|34630.17|34630.17|34621.56|34621.56|0
1651736630000|2022-05-05 07:43:50|34634.48|34634.48|34630.17|34630.17|34651.71|34651.71|34630.17|34630.17|0
1651736640000|2022-05-05 07:44:00|34628.4|34628.4|34641.32|34641.32|34641.32|34641.32|34628.4|34628.4|0
1651736650000|2022-05-05 07:44:10|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|34649.93|0
1651736660000|2022-05-05 07:44:20|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|0
1651736670000|2022-05-05 07:44:30|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1651736680000|2022-05-05 07:44:40|34628.4|34628.4|34637.01|34637.01|34637.01|34637.01|34628.4|34628.4|0
1651736700000|2022-05-05 07:45:00|34635.23|34635.23|34629.42|34629.42|34642.34|34642.34|34626.62|34626.62|0
1651736710000|2022-05-05 07:45:10|34638.03|34638.03|34651.98|34651.98|34655.53|34655.53|34638.03|34638.03|0
1651736720000|2022-05-05 07:45:20|34643.37|34643.37|34643.37|34643.37|34643.37|34643.37|34643.37|34643.37|0
1651736730000|2022-05-05 07:45:30|34655.53|34655.53|34650.47|34650.47|34658.34|34658.34|34650.47|34650.47|0
1651736740000|2022-05-05 07:45:40|34652.25|34652.25|34666.95|34666.95|34666.95|34666.95|34652.25|34652.25|0
1651736750000|2022-05-05 07:45:50|34662.64|34662.64|34666.2|34666.2|34666.2|34666.2|34662.64|34662.64|0
1651736760000|2022-05-05 07:46:00|34667.97|34667.97|34664.42|34664.42|34667.97|34667.97|34664.42|34664.42|0
1651736800000|2022-05-05 07:46:40|34673.03|34673.03|34677.34|34677.34|34677.34|34677.34|34673.03|34673.03|0
1651736820000|2022-05-05 07:47:00|34682.67|34682.67|34694.84|34694.84|34699.14|34699.14|34680.89|34680.89|0
1651736830000|2022-05-05 07:47:10|34690.53|34690.53|34686.22|34686.22|34690.53|34690.53|34686.22|34686.22|0
1651736840000|2022-05-05 07:47:20|34694.84|34694.84|34707.76|34707.76|34707.76|34707.76|34694.84|34694.84|0
1651736850000|2022-05-05 07:47:30|34703.45|34703.45|34677.61|34677.61|34703.45|34703.45|34677.61|34677.61|0
1651736860000|2022-05-05 07:47:40|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|34690.53|0
1651736870000|2022-05-05 07:47:50|34681.92|34681.92|34651.77|34651.77|34681.92|34681.92|34651.77|34651.77|0
1651736880000|2022-05-05 07:48:00|34669|34669|34648.97|34648.97|34669|34669|34640.36|34640.36|0
1651736890000|2022-05-05 07:48:10|34653.28|34653.28|34642.89|34642.89|34655.81|34655.81|34642.89|34642.89|0
1651736930000|2022-05-05 07:48:50|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|0
1651736960000|2022-05-05 07:49:20|34637.56|34637.56|34635.78|34635.78|34637.56|34637.56|34635.78|34635.78|0
1651736980000|2022-05-05 07:49:40|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|0
1651737000000|2022-05-05 07:50:00|34627.16|34627.16|34628.94|34628.94|34628.94|34628.94|34618.55|34618.55|0
1651737010000|2022-05-05 07:50:10|34624.64|34624.64|34624.64|34624.64|34624.64|34624.64|34624.64|34624.64|0
1651737030000|2022-05-05 07:50:30|34620.33|34620.33|34620.33|34620.33|34620.33|34620.33|34620.33|34620.33|0
1651737040000|2022-05-05 07:50:40|34624.64|34624.64|34622.86|34622.86|34624.64|34624.64|34622.86|34622.86|0
1651737070000|2022-05-05 07:51:10|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|0
1651737080000|2022-05-05 07:51:20|34640.08|34640.08|34640.08|34640.08|34640.08|34640.08|34640.08|34640.08|0
1651737100000|2022-05-05 07:51:40|34641.86|34641.86|34659.09|34659.09|34659.09|34659.09|34641.86|34641.86|0
1651737110000|2022-05-05 07:51:50|34660.86|34660.86|34658.34|34658.34|34660.86|34660.86|34656.56|34656.56|0
1651737120000|2022-05-05 07:52:00|34662.64|34662.64|34662.64|34662.64|34662.64|34662.64|34662.64|34662.64|0
1651737130000|2022-05-05 07:52:10|34654.03|34654.03|34662.64|34662.64|34662.64|34662.64|34645.42|34645.42|0
1651737140000|2022-05-05 07:52:20|34666.95|34666.95|34662.64|34662.64|34666.95|34666.95|34662.64|34662.64|0
1651737200000|2022-05-05 07:53:20|34666.95|34666.95|34662.64|34662.64|34666.95|34666.95|34662.64|34662.64|0
1651737250000|2022-05-05 07:54:10|34666.95|34666.95|34663.39|34663.39|34670.5|34670.5|34663.39|34663.39|0
1651737260000|2022-05-05 07:54:20|34659.09|34659.09|34646.17|34646.17|34659.09|34659.09|34646.17|34646.17|0
1651737270000|2022-05-05 07:54:30|34650.47|34650.47|34641.86|34641.86|34650.47|34650.47|34641.86|34641.86|0
1651737310000|2022-05-05 07:55:10|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|0
1651737350000|2022-05-05 07:55:50|34651.23|34651.23|34655.53|34655.53|34655.53|34655.53|34651.23|34651.23|0
1651737360000|2022-05-05 07:56:00|34651.23|34651.23|34640.84|34640.84|34651.23|34651.23|34640.84|34640.84|0
1651737380000|2022-05-05 07:56:20|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|0
1651737400000|2022-05-05 07:56:40|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|34660.86|0
1651737410000|2022-05-05 07:56:50|34678.09|34678.09|34669.48|34669.48|34678.09|34678.09|34669.48|34669.48|0
1651737430000|2022-05-05 07:57:10|34673.78|34673.78|34665.17|34665.17|34673.78|34673.78|34665.17|34665.17|0
1651737460000|2022-05-05 07:57:40|34673.78|34673.78|34679.87|34679.87|34679.87|34679.87|34673.78|34673.78|0
1651737480000|2022-05-05 07:58:00|34701.4|34701.4|34703.18|34703.18|34703.18|34703.18|34701.4|34701.4|0
1651737500000|2022-05-05 07:58:20|34701.4|34701.4|34711.79|34711.79|34711.79|34711.79|34701.4|34701.4|0
1651737510000|2022-05-05 07:58:30|34690.26|34690.26|34690.26|34690.26|34690.26|34690.26|34690.26|34690.26|0
1651737590000|2022-05-05 07:59:50|34698.87|34698.87|34707.48|34707.48|34707.48|34707.48|34698.87|34698.87|0
1651737600000|2022-05-05 08:00:00|34698.87|34698.87|34698.87|34698.87|34698.87|34698.87|34698.87|34698.87|0
1651737610000|2022-05-05 08:00:10|34697.09|34697.09|34684.17|34684.17|34697.09|34697.09|34684.17|34684.17|0
1651737620000|2022-05-05 08:00:20|34679.87|34679.87|34679.87|34679.87|34679.87|34679.87|34679.87|34679.87|0
1651737640000|2022-05-05 08:00:40|34675.56|34675.56|34671.25|34671.25|34679.87|34679.87|34671.25|34671.25|0
1651737660000|2022-05-05 08:01:00|34684.17|34684.17|34682.4|34682.4|34684.17|34684.17|34682.4|34682.4|0
1651737670000|2022-05-05 08:01:10|34678.09|34678.09|34672.01|34672.01|34686.7|34686.7|34672.01|34672.01|0
1651737690000|2022-05-05 08:01:30|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|0
1651737700000|2022-05-05 08:01:40|34678.84|34678.84|34680.62|34680.62|34680.62|34680.62|34678.84|34678.84|0
1651737710000|2022-05-05 08:01:50|34684.93|34684.93|34693.54|34693.54|34693.54|34693.54|34684.93|34684.93|0
1651737720000|2022-05-05 08:02:00|34684.93|34684.93|34676.31|34676.31|34684.93|34684.93|34676.31|34676.31|0
1651737730000|2022-05-05 08:02:10|34684.93|34684.93|34692.04|34692.04|34692.04|34692.04|34684.93|34684.93|0
1651737750000|2022-05-05 08:02:30|34687.73|34687.73|34687.73|34687.73|34687.73|34687.73|34687.73|34687.73|0
1651737770000|2022-05-05 08:02:50|34683.42|34683.42|34687.73|34687.73|34692.04|34692.04|34683.42|34683.42|0
1651737780000|2022-05-05 08:03:00|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|34696.34|0
1651737800000|2022-05-05 08:03:20|34687.73|34687.73|34684.17|34684.17|34687.73|34687.73|34684.17|34684.17|0
1651737810000|2022-05-05 08:03:30|34675.56|34675.56|34666.95|34666.95|34675.56|34675.56|34666.95|34666.95|0
1651737840000|2022-05-05 08:04:00|34654.03|34654.03|34650.47|34650.47|34654.03|34654.03|34650.47|34650.47|0
1651737850000|2022-05-05 08:04:10|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|0
1651737860000|2022-05-05 08:04:20|34650.47|34650.47|34646.17|34646.17|34650.47|34650.47|34646.17|34646.17|0
1651737870000|2022-05-05 08:04:30|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|0
1651737880000|2022-05-05 08:04:40|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|0
1651737950000|2022-05-05 08:05:50|34635.78|34635.78|34635.78|34635.78|34635.78|34635.78|34635.78|34635.78|0
1651737960000|2022-05-05 08:06:00|34634|34634|34634|34634|34634|34634|34634|34634|0
1651737980000|2022-05-05 08:06:20|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|0
1651738000000|2022-05-05 08:06:40|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|0
1651738010000|2022-05-05 08:06:50|34619.3|34619.3|34627.92|34627.92|34627.92|34627.92|34619.3|34619.3|0
1651738020000|2022-05-05 08:07:00|34619.3|34619.3|34619.3|34619.3|34619.3|34619.3|34619.3|34619.3|0
1651738060000|2022-05-05 08:07:40|34617.53|34617.53|34613.22|34613.22|34617.53|34617.53|34613.22|34613.22|0
1651738070000|2022-05-05 08:07:50|34608.91|34608.91|34608.91|34608.91|34608.91|34608.91|34608.91|34608.91|0
1651738080000|2022-05-05 08:08:00|34612.47|34612.47|34610.69|34610.69|34612.47|34612.47|34610.69|34610.69|0
1651738090000|2022-05-05 08:08:10|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|34607.14|0
1651738110000|2022-05-05 08:08:30|34620.06|34620.06|34620.06|34620.06|34620.06|34620.06|34620.06|34620.06|0
1651738120000|2022-05-05 08:08:40|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|0
1651738150000|2022-05-05 08:09:10|34617.53|34617.53|34626.14|34626.14|34626.14|34626.14|34617.53|34617.53|0
1651738180000|2022-05-05 08:09:40|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|0
1651738190000|2022-05-05 08:09:50|34620.06|34620.06|34626.14|34626.14|34630.45|34630.45|34620.06|34620.06|0
1651738200000|2022-05-05 08:10:00|34634.75|34634.75|34626.14|34626.14|34634.75|34634.75|34626.14|34626.14|0
1651738210000|2022-05-05 08:10:10|34621.83|34621.83|34617.53|34617.53|34621.83|34621.83|34617.53|34617.53|0
1651738250000|2022-05-05 08:10:50|34621.83|34621.83|34613.22|34613.22|34621.83|34621.83|34613.22|34613.22|0
1651738260000|2022-05-05 08:11:00|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|0
1651738310000|2022-05-05 08:11:50|34615|34615|34619.3|34619.3|34619.3|34619.3|34615|34615|0
1651738330000|2022-05-05 08:12:10|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|0
1651738350000|2022-05-05 08:12:30|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|0
1651738360000|2022-05-05 08:12:40|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|34615.75|0
1651738370000|2022-05-05 08:12:50|34628.67|34628.67|34628.67|34628.67|34628.67|34628.67|34628.67|34628.67|0
1651738380000|2022-05-05 08:13:00|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|34624.36|0
1651738400000|2022-05-05 08:13:20|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|34631.47|0
1651738510000|2022-05-05 08:15:10|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|0
1651738540000|2022-05-05 08:15:40|34638.31|34638.31|34629.69|34629.69|34638.31|34638.31|34629.69|34629.69|0
1651738550000|2022-05-05 08:15:50|34621.08|34621.08|34634|34634|34634|34634|34621.08|34621.08|0
1651738560000|2022-05-05 08:16:00|34635.78|34635.78|34637.56|34637.56|34637.56|34637.56|34635.78|34635.78|0
1651738570000|2022-05-05 08:16:10|34641.86|34641.86|34641.86|34641.86|34641.86|34641.86|34641.86|34641.86|0
1651738600000|2022-05-05 08:16:40|34637.56|34637.56|34633.25|34633.25|34637.56|34637.56|34633.25|34633.25|0
1651738620000|2022-05-05 08:17:00|34631.47|34631.47|34633.25|34633.25|34633.25|34633.25|34631.47|34631.47|0
1651738630000|2022-05-05 08:17:10|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|34629.69|0
1651738680000|2022-05-05 08:18:00|34627.92|34627.92|34627.92|34627.92|34627.92|34627.92|34627.92|34627.92|0
1651738690000|2022-05-05 08:18:10|34636.53|34636.53|34640.84|34640.84|34640.84|34640.84|34636.53|34636.53|0
1651738700000|2022-05-05 08:18:20|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|34644.39|0
1651738710000|2022-05-05 08:18:30|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|0
1651738740000|2022-05-05 08:19:00|34651.23|34651.23|34672.01|34672.01|34672.01|34672.01|34651.23|34651.23|0
1651738770000|2022-05-05 08:19:30|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|0
1651738780000|2022-05-05 08:19:40|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|0
1651738800000|2022-05-05 08:20:00|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|34676.31|0
1651738850000|2022-05-05 08:20:50|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|34680.62|0
1651738880000|2022-05-05 08:21:20|34676.31|34676.31|34672.01|34672.01|34676.31|34676.31|34672.01|34672.01|0
1651738940000|2022-05-05 08:22:20|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|34667.7|0
1651738950000|2022-05-05 08:22:30|34659.09|34659.09|34667.7|34667.7|34667.7|34667.7|34659.09|34659.09|0
1651739110000|2022-05-05 08:25:10|34663.39|34663.39|34663.39|34663.39|34663.39|34663.39|34663.39|34663.39|0
1651739130000|2022-05-05 08:25:30|34659.09|34659.09|34659.09|34659.09|34659.09|34659.09|34659.09|34659.09|0
1651739170000|2022-05-05 08:26:10|34663.39|34663.39|34659.09|34659.09|34663.39|34663.39|34659.09|34659.09|0
1651739180000|2022-05-05 08:26:20|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|34654.78|0
1651739220000|2022-05-05 08:27:00|34663.39|34663.39|34661.62|34661.62|34663.39|34663.39|34661.62|34661.62|0
1651739300000|2022-05-05 08:28:20|34657.31|34657.31|34660.86|34660.86|34660.86|34660.86|34657.31|34657.31|0
1651739310000|2022-05-05 08:28:30|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|0
1651739330000|2022-05-05 08:28:50|34653|34653|34653|34653|34653|34653|34653|34653|0
1651739340000|2022-05-05 08:29:00|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|0
1651739390000|2022-05-05 08:29:50|34655.53|34655.53|34651.23|34651.23|34655.53|34655.53|34651.23|34651.23|0
1651739410000|2022-05-05 08:30:10|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|34646.92|0
1651739460000|2022-05-05 08:31:00|34642.61|34642.61|34644.39|34644.39|34644.39|34644.39|34642.61|34642.61|0
1651739470000|2022-05-05 08:31:10|34653|34653|34648.7|34648.7|34653|34653|34648.7|34648.7|0
1651739490000|2022-05-05 08:31:30|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|0
1651739500000|2022-05-05 08:31:40|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|34648.7|0
1651739520000|2022-05-05 08:32:00|34657.31|34657.31|34653|34653|34657.31|34657.31|34653|34653|0
1651739540000|2022-05-05 08:32:20|34661.62|34661.62|34661.62|34661.62|34661.62|34661.62|34661.62|34661.62|0
1651739560000|2022-05-05 08:32:40|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|34657.31|0
1651739580000|2022-05-05 08:33:00|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|0
1651739590000|2022-05-05 08:33:10|34672.76|34672.76|34653.76|34653.76|34672.76|34672.76|34653.76|34653.76|0
1651739600000|2022-05-05 08:33:20|34649.45|34649.45|34649.45|34649.45|34649.45|34649.45|34649.45|34649.45|0
1651739610000|2022-05-05 08:33:30|34658.06|34658.06|34659.84|34659.84|34659.84|34659.84|34658.06|34658.06|0
1651739620000|2022-05-05 08:33:40|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|34655.53|0
1651739650000|2022-05-05 08:34:10|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|34651.23|0
1651739660000|2022-05-05 08:34:20|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|34642.61|0
1651739690000|2022-05-05 08:34:50|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|34638.31|0
1651739700000|2022-05-05 08:35:00|34636.53|34636.53|34636.53|34636.53|34636.53|34636.53|34636.53|34636.53|0
1651739710000|2022-05-05 08:35:10|34632.22|34632.22|34630.45|34630.45|34632.22|34632.22|34626.14|34626.14|0
1651739720000|2022-05-05 08:35:20|34640.08|34640.08|34645.42|34645.42|34649.72|34649.72|34640.08|34640.08|0
1651739730000|2022-05-05 08:35:30|34641.11|34641.11|34641.11|34641.11|34642.89|34642.89|34639.33|34639.33|0
1651739770000|2022-05-05 08:36:10|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|0
1651739790000|2022-05-05 08:36:30|34658.34|34658.34|34645.42|34645.42|34658.34|34658.34|34645.42|34645.42|0
1651739800000|2022-05-05 08:36:40|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|34641.11|0
1651739840000|2022-05-05 08:37:20|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|34645.42|0
1651739860000|2022-05-05 08:37:40|34641.11|34641.11|34639.33|34639.33|34641.11|34641.11|34639.33|34639.33|0
1651739900000|2022-05-05 08:38:20|34635.03|34635.03|34635.03|34635.03|34635.03|34635.03|34635.03|34635.03|0
1651739930000|2022-05-05 08:38:50|34630.72|34630.72|34630.72|34630.72|34630.72|34630.72|34630.72|34630.72|0
1651739970000|2022-05-05 08:39:30|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|34623.61|0
1651739980000|2022-05-05 08:39:40|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|34625.39|0
1651739990000|2022-05-05 08:39:50|34627.16|34627.16|34625.39|34625.39|34627.16|34627.16|34625.39|34625.39|0
1651740010000|2022-05-05 08:40:10|34616.77|34616.77|34616.77|34616.77|34616.77|34616.77|34616.77|34616.77|0
1651740030000|2022-05-05 08:40:30|34612.47|34612.47|34612.47|34612.47|34612.47|34612.47|34612.47|34612.47|0
1651740060000|2022-05-05 08:41:00|34616.77|34616.77|34621.08|34621.08|34621.08|34621.08|34616.77|34616.77|0
1651740070000|2022-05-05 08:41:10|34608.16|34608.16|34610.69|34610.69|34612.47|34612.47|34608.16|34608.16|0
1651740120000|2022-05-05 08:42:00|34619.3|34619.3|34625.39|34625.39|34625.39|34625.39|34619.3|34619.3|0
1651740130000|2022-05-05 08:42:10|34621.08|34621.08|34615|34615|34621.08|34621.08|34615|34615|0
1651740180000|2022-05-05 08:43:00|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|34604.61|0
1651740220000|2022-05-05 08:43:40|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|34600.3|0
1651740240000|2022-05-05 08:44:00|34595.99|34595.99|34583.07|34583.07|34595.99|34595.99|34583.07|34583.07|0
1651740260000|2022-05-05 08:44:20|34574.46|34574.46|34574.46|34574.46|34574.46|34574.46|34574.46|34574.46|0
1651740270000|2022-05-05 08:44:30|34570.16|34570.16|34570.16|34570.16|34570.16|34570.16|34570.16|34570.16|0
1651740290000|2022-05-05 08:44:50|34565.85|34565.85|34565.85|34565.85|34565.85|34565.85|34565.85|34565.85|0
1651740310000|2022-05-05 08:45:10|34553.41|34553.41|34549.1|34549.1|34553.41|34553.41|34549.1|34549.1|0
1651740350000|2022-05-05 08:45:50|34544.8|34544.8|34544.8|34544.8|34544.8|34544.8|34544.8|34544.8|0
1651740360000|2022-05-05 08:46:00|34540.49|34540.49|34536.18|34536.18|34540.49|34540.49|34536.18|34536.18|0
1651740370000|2022-05-05 08:46:10|34537.96|34537.96|34537.96|34537.96|34537.96|34537.96|34537.96|34537.96|0
1651740390000|2022-05-05 08:46:30|34542.27|34542.27|34542.27|34542.27|34542.27|34542.27|34542.27|34542.27|0
1651740410000|2022-05-05 08:46:50|34540.49|34540.49|34538.71|34538.71|34540.49|34540.49|34538.71|34538.71|0
1651740440000|2022-05-05 08:47:20|34534.41|34534.41|34530.1|34530.1|34534.41|34534.41|34530.1|34530.1|0
1651740450000|2022-05-05 08:47:30|34525.79|34525.79|34525.79|34525.79|34525.79|34525.79|34525.79|34525.79|0
1651740480000|2022-05-05 08:48:00|34521.49|34521.49|34517.18|34517.18|34521.49|34521.49|34517.18|34517.18|0
1651740490000|2022-05-05 08:48:10|34512.87|34512.87|34512.87|34512.87|34512.87|34512.87|34512.87|34512.87|0
1651740510000|2022-05-05 08:48:30|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|34517.18|0
1651740540000|2022-05-05 08:49:00|34508.57|34508.57|34505.01|34505.01|34508.57|34508.57|34505.01|34505.01|0
1651740550000|2022-05-05 08:49:10|34509.32|34509.32|34511.1|34511.1|34511.1|34511.1|34509.32|34509.32|0
1651740570000|2022-05-05 08:49:30|34519.71|34519.71|34523.26|34523.26|34523.26|34523.26|34519.71|34519.71|0
1651740580000|2022-05-05 08:49:40|34531.88|34531.88|34531.88|34531.88|34531.88|34531.88|34531.88|34531.88|0
1651740660000|2022-05-05 08:51:00|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|34527.57|0
1651740690000|2022-05-05 08:51:30|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|0
1651740720000|2022-05-05 08:52:00|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|0
1651740740000|2022-05-05 08:52:20|34541.51|34541.51|34541.51|34541.51|34541.51|34541.51|34541.51|34541.51|0
1651740750000|2022-05-05 08:52:30|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|34539.74|0
1651740770000|2022-05-05 08:52:50|34535.43|34535.43|34535.43|34535.43|34535.43|34535.43|34535.43|34535.43|0
1651740780000|2022-05-05 08:53:00|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|34531.12|0
1651740840000|2022-05-05 08:54:00|34529.35|34529.35|34516.43|34516.43|34529.35|34529.35|34516.43|34516.43|0
1651740850000|2022-05-05 08:54:10|34507.81|34507.81|34507.81|34507.81|34507.81|34507.81|34507.81|34507.81|0
1651740860000|2022-05-05 08:54:20|34503.51|34503.51|34499.2|34499.2|34503.51|34503.51|34499.2|34499.2|0
1651740890000|2022-05-05 08:54:50|34510.34|34510.34|34510.34|34510.34|34510.34|34510.34|34501.73|34501.73|0
1651740910000|2022-05-05 08:55:10|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|0
1651740940000|2022-05-05 08:55:40|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|34497.42|0
1651740950000|2022-05-05 08:55:50|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|34506.04|0
1651740980000|2022-05-05 08:56:20|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|34501.73|0
1651740990000|2022-05-05 08:56:30|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|34498.18|0
1651741000000|2022-05-05 08:56:40|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|34493.87|0
1651741010000|2022-05-05 08:56:50|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|34489.56|0
1651741040000|2022-05-05 08:57:20|34485.26|34485.26|34479.17|34479.17|34485.26|34485.26|34479.17|34479.17|0
1651741080000|2022-05-05 08:58:00|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|34487.79|0
1651741090000|2022-05-05 08:58:10|34483.48|34483.48|34481.7|34481.7|34483.48|34483.48|34481.7|34481.7|0
1651741100000|2022-05-05 08:58:20|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|0
1651741110000|2022-05-05 08:58:30|34468.78|34468.78|34468.78|34468.78|34468.78|34468.78|34468.78|34468.78|0
1651741160000|2022-05-05 08:59:20|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|0
1651741170000|2022-05-05 08:59:30|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|0
1651741190000|2022-05-05 08:59:50|34481.7|34481.7|34481.7|34481.7|34481.7|34481.7|34481.7|34481.7|0
1651741200000|2022-05-05 09:00:00|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|34477.4|0
1651741240000|2022-05-05 09:00:40|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|34473.09|0
1651741320000|2022-05-05 09:02:00|34468.78|34468.78|34467.01|34467.01|34468.78|34468.78|34467.01|34467.01|0
1651741330000|2022-05-05 09:02:10|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|0
1651741440000|2022-05-05 09:04:00|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|0
1651741450000|2022-05-05 09:04:10|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|34483.48|0
1651741480000|2022-05-05 09:04:40|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|34485.26|0
1651741490000|2022-05-05 09:04:50|34489.56|34489.56|34487.03|34487.03|34491.34|34491.34|34487.03|34487.03|0
1651741510000|2022-05-05 09:05:10|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|34482.73|0
1651741520000|2022-05-05 09:05:20|34480.95|34480.95|34472.34|34472.34|34480.95|34480.95|34472.34|34472.34|0
1651741530000|2022-05-05 09:05:30|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|34468.03|0
1651741560000|2022-05-05 09:06:00|34464.48|34464.48|34451.56|34451.56|34464.48|34464.48|34451.56|34451.56|0
1651741570000|2022-05-05 09:06:10|34449.78|34449.78|34441.17|34441.17|34449.78|34449.78|34441.17|34441.17|0
1651741590000|2022-05-05 09:06:30|34432.55|34432.55|34430.78|34430.78|34432.55|34432.55|34430.78|34430.78|0
1651741610000|2022-05-05 09:06:50|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|0
1651741640000|2022-05-05 09:07:20|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|0
1651741660000|2022-05-05 09:07:40|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|34430.78|0
1651741670000|2022-05-05 09:07:50|34426.47|34426.47|34426.47|34426.47|34426.47|34426.47|34426.47|34426.47|0
1651741680000|2022-05-05 09:08:00|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|34435.08|0
1651741690000|2022-05-05 09:08:10|34438.64|34438.64|34430.02|34430.02|34438.64|34438.64|34430.02|34430.02|0
1651741710000|2022-05-05 09:08:30|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|34425.72|0
1651741740000|2022-05-05 09:09:00|34430.02|34430.02|34430.02|34430.02|34434.33|34434.33|34430.02|34430.02|0
1651741770000|2022-05-05 09:09:30|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|34431.8|0
1651741800000|2022-05-05 09:10:00|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|34440.42|0
1651741860000|2022-05-05 09:11:00|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|34438.64|0
1651741870000|2022-05-05 09:11:10|34447.25|34447.25|34447.25|34447.25|34447.25|34447.25|34447.25|34447.25|0
1651741900000|2022-05-05 09:11:40|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|34442.94|0
1651741910000|2022-05-05 09:11:50|34441.17|34441.17|34441.17|34441.17|34441.17|34441.17|34441.17|34441.17|0
1651741920000|2022-05-05 09:12:00|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|34439.39|0
1651741950000|2022-05-05 09:12:30|34426.47|34426.47|34430.78|34430.78|34430.78|34430.78|34426.47|34426.47|0
1651741990000|2022-05-05 09:13:10|34429|34429|34429|34429|34429|34429|34429|34429|0
1651742030000|2022-05-05 09:13:50|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|0
1651742040000|2022-05-05 09:14:00|34425.45|34425.45|34425.45|34425.45|34425.45|34425.45|34425.45|34425.45|0
1651742070000|2022-05-05 09:14:30|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|0
1651742090000|2022-05-05 09:14:50|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|34427.22|0
1651742110000|2022-05-05 09:15:10|34440.14|34440.14|34441.92|34441.92|34441.92|34441.92|34440.14|34440.14|0
1651742130000|2022-05-05 09:15:30|34446.23|34446.23|34446.23|34446.23|34446.23|34446.23|34446.23|34446.23|0
1651742170000|2022-05-05 09:16:10|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|0
1651742220000|2022-05-05 09:17:00|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|0
1651742230000|2022-05-05 09:17:10|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|0
1651742250000|2022-05-05 09:17:30|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|34433.31|0
1651742260000|2022-05-05 09:17:40|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|34437.61|0
1651742310000|2022-05-05 09:18:30|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|0
1651742340000|2022-05-05 09:19:00|34431.53|34431.53|34422.92|34422.92|34431.53|34431.53|34422.92|34422.92|0
1651742470000|2022-05-05 09:21:10|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|0
1651742560000|2022-05-05 09:22:40|34419.36|34419.36|34419.36|34419.36|34419.36|34419.36|34419.36|34419.36|0
1651742570000|2022-05-05 09:22:50|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|34421.14|0
1651742580000|2022-05-05 09:23:00|34408.22|34408.22|34391.75|34391.75|34408.22|34408.22|34391.75|34391.75|0
1651742590000|2022-05-05 09:23:10|34389.97|34389.97|34385.66|34385.66|34389.97|34389.97|34385.66|34385.66|0
1651742610000|2022-05-05 09:23:30|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|0
1651742620000|2022-05-05 09:23:40|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|0
1651742630000|2022-05-05 09:23:50|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|34381.36|0
1651742640000|2022-05-05 09:24:00|34389.97|34389.97|34385.66|34385.66|34394.28|34394.28|34385.66|34385.66|0
1651742670000|2022-05-05 09:24:30|34389.97|34389.97|34385.66|34385.66|34389.97|34389.97|34385.66|34385.66|0
1651742700000|2022-05-05 09:25:00|34380.33|34380.33|34378.55|34378.55|34380.33|34380.33|34378.55|34378.55|0
1651742740000|2022-05-05 09:25:40|34382.86|34382.86|34374.25|34374.25|34382.86|34382.86|34374.25|34374.25|0
1651742790000|2022-05-05 09:26:30|34369.94|34369.94|34369.94|34369.94|34369.94|34369.94|34369.94|34369.94|0
1651742840000|2022-05-05 09:27:20|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|0
1651742870000|2022-05-05 09:27:50|34376.78|34376.78|34378.55|34378.55|34378.55|34378.55|34376.78|34376.78|0
1651742880000|2022-05-05 09:28:00|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1651742910000|2022-05-05 09:28:30|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|0
1651742920000|2022-05-05 09:28:40|34385.39|34385.39|34372.47|34372.47|34385.39|34385.39|34372.47|34372.47|0
1651742930000|2022-05-05 09:28:50|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|0
1651742980000|2022-05-05 09:29:40|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|0
1651743000000|2022-05-05 09:30:00|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1651743010000|2022-05-05 09:30:10|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|0
1651743030000|2022-05-05 09:30:30|34397.56|34397.56|34393.25|34393.25|34397.56|34397.56|34393.25|34393.25|0
1651743040000|2022-05-05 09:30:40|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|0
1651743080000|2022-05-05 09:31:20|34410.48|34410.48|34410.48|34410.48|34410.48|34410.48|34410.48|34410.48|0
1651743090000|2022-05-05 09:31:30|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|0
1651743100000|2022-05-05 09:31:40|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|0
1651743130000|2022-05-05 09:32:10|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|0
1651743180000|2022-05-05 09:33:00|34416.56|34416.56|34410.48|34410.48|34416.56|34416.56|34410.48|34410.48|0
1651743300000|2022-05-05 09:35:00|34412.25|34412.25|34433.79|34433.79|34433.79|34433.79|34412.25|34412.25|0
1651743320000|2022-05-05 09:35:20|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|34429.48|0
1651743330000|2022-05-05 09:35:30|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|34412.25|0
1651743440000|2022-05-05 09:37:20|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|34416.56|0
1651743450000|2022-05-05 09:37:30|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|0
1651743470000|2022-05-05 09:37:50|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|0
1651743490000|2022-05-05 09:38:10|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|0
1651743550000|2022-05-05 09:39:10|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|34406.17|0
1651743560000|2022-05-05 09:39:20|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|34401.86|0
1651743580000|2022-05-05 09:39:40|34403.64|34403.64|34403.64|34403.64|34403.64|34403.64|34403.64|34403.64|0
1651743590000|2022-05-05 09:39:50|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|34407.95|0
1651743670000|2022-05-05 09:41:10|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|34399.33|0
1651743700000|2022-05-05 09:41:40|34395.03|34395.03|34378.55|34378.55|34395.03|34395.03|34378.55|34378.55|0
1651743710000|2022-05-05 09:41:50|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|34382.86|0
1651743750000|2022-05-05 09:42:30|34387.17|34387.17|34385.39|34385.39|34387.17|34387.17|34385.39|34385.39|0
1651743770000|2022-05-05 09:42:50|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|0
1651743830000|2022-05-05 09:43:50|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|0
1651743850000|2022-05-05 09:44:10|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|0
1651743860000|2022-05-05 09:44:20|34378.55|34378.55|34378.55|34378.55|34378.55|34378.55|34378.55|34378.55|0
1651743910000|2022-05-05 09:45:10|34380.33|34380.33|34380.33|34380.33|34380.33|34380.33|34380.33|34380.33|0
1651743940000|2022-05-05 09:45:40|34388.94|34388.94|34395.03|34395.03|34395.03|34395.03|34388.94|34388.94|0
1651743950000|2022-05-05 09:45:50|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|34390.72|0
1651744020000|2022-05-05 09:47:00|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|0
1651744040000|2022-05-05 09:47:20|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|34393.25|0
1651744070000|2022-05-05 09:47:50|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|34388.94|0
1651744080000|2022-05-05 09:48:00|34384.64|34384.64|34397.56|34397.56|34397.56|34397.56|34384.64|34384.64|0
1651744090000|2022-05-05 09:48:10|34388.94|34388.94|34390.72|34390.72|34390.72|34390.72|34388.94|34388.94|0
1651744120000|2022-05-05 09:48:40|34386.41|34386.41|34382.11|34382.11|34386.41|34386.41|34382.11|34382.11|0
1651744130000|2022-05-05 09:48:50|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|34376.78|0
1651744140000|2022-05-05 09:49:00|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|0
1651744150000|2022-05-05 09:49:10|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|34372.47|0
1651744180000|2022-05-05 09:49:40|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|34368.16|0
1651744200000|2022-05-05 09:50:00|34372.47|34372.47|34381.08|34381.08|34381.08|34381.08|34372.47|34372.47|0
1651744250000|2022-05-05 09:50:50|34385.39|34385.39|34387.17|34387.17|34387.17|34387.17|34385.39|34385.39|0
1651744260000|2022-05-05 09:51:00|34385.39|34385.39|34385.39|34385.39|34385.39|34385.39|34385.39|34385.39|0
1651744290000|2022-05-05 09:51:30|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|34381.08|0
1651744310000|2022-05-05 09:51:50|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|34384.64|0
1651744350000|2022-05-05 09:52:30|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|34397.56|0
1651744390000|2022-05-05 09:53:10|34401.86|34401.86|34406.17|34406.17|34406.17|34406.17|34401.86|34401.86|0
1651744450000|2022-05-05 09:54:10|34414.78|34414.78|34424.42|34424.42|34424.42|34424.42|34414.78|34414.78|0
1651744460000|2022-05-05 09:54:20|34428.73|34428.73|34428.73|34428.73|34428.73|34428.73|34428.73|34428.73|0
1651744480000|2022-05-05 09:54:40|34420.11|34420.11|34420.11|34420.11|34420.11|34420.11|34420.11|34420.11|0
1651744500000|2022-05-05 09:55:00|34418.34|34418.34|34416.56|34416.56|34418.34|34418.34|34416.56|34416.56|0
1651744510000|2022-05-05 09:55:10|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|34418.34|0
1651744530000|2022-05-05 09:55:30|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|34426.95|0
1651744640000|2022-05-05 09:57:20|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|34414.03|0
1651744660000|2022-05-05 09:57:40|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|0
1651744670000|2022-05-05 09:57:50|34405.42|34405.42|34409.72|34409.72|34409.72|34409.72|34405.42|34405.42|0
1651744690000|2022-05-05 09:58:10|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|34401.11|0
1651744770000|2022-05-05 09:59:30|34392.5|34392.5|34392.5|34392.5|34392.5|34392.5|34392.5|34392.5|0
1651744790000|2022-05-05 09:59:50|34396.8|34396.8|34388.19|34388.19|34396.8|34396.8|34388.19|34388.19|0
1651744840000|2022-05-05 10:00:40|34401.11|34401.11|34411.5|34411.5|34411.5|34411.5|34401.11|34401.11|0
1651744860000|2022-05-05 10:01:00|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|34409.72|0
1651744870000|2022-05-05 10:01:10|34405.42|34405.42|34401.11|34401.11|34405.42|34405.42|34401.11|34401.11|0
1651744930000|2022-05-05 10:02:10|34402.89|34402.89|34407.19|34407.19|34407.19|34407.19|34402.89|34402.89|0
1651745100000|2022-05-05 10:05:00|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|34405.42|0
1651745240000|2022-05-05 10:07:20|34410.75|34410.75|34406.44|34406.44|34410.75|34410.75|34406.44|34406.44|0
1651745250000|2022-05-05 10:07:30|34402.14|34402.14|34402.14|34402.14|34402.14|34402.14|34402.14|34402.14|0
1651745280000|2022-05-05 10:08:00|34403.91|34403.91|34403.91|34403.91|34403.91|34403.91|34403.91|34403.91|0
1651745290000|2022-05-05 10:08:10|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|34412.53|0
1651745330000|2022-05-05 10:08:50|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|0
1651745340000|2022-05-05 10:09:00|34420.39|34420.39|34420.39|34420.39|34420.39|34420.39|34420.39|34420.39|0
1651745360000|2022-05-05 10:09:20|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|34418.61|0
1651745390000|2022-05-05 10:09:50|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|34416.83|0
1651745510000|2022-05-05 10:11:50|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|0
1651745530000|2022-05-05 10:12:10|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|0
1651745550000|2022-05-05 10:12:30|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|34415.06|0
1651745610000|2022-05-05 10:13:30|34423.67|34423.67|34415.06|34415.06|34423.67|34423.67|34415.06|34415.06|0
1651745620000|2022-05-05 10:13:40|34423.67|34423.67|34427.22|34427.22|34427.22|34427.22|34423.67|34423.67|0
1651745640000|2022-05-05 10:14:00|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|34423.67|0
1651745730000|2022-05-05 10:15:30|34419.36|34419.36|34406.44|34406.44|34419.36|34419.36|34406.44|34406.44|0
1651745740000|2022-05-05 10:15:40|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|34410.75|0
1651745750000|2022-05-05 10:15:50|34393.52|34393.52|34393.52|34393.52|34393.52|34393.52|34393.52|34393.52|0
1651745760000|2022-05-05 10:16:00|34391.75|34391.75|34391.75|34391.75|34391.75|34391.75|34391.75|34391.75|0
1651745770000|2022-05-05 10:16:10|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|0
1651745820000|2022-05-05 10:17:00|34413.28|34413.28|34408.97|34408.97|34413.28|34413.28|34408.97|34408.97|0
1651745840000|2022-05-05 10:17:20|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|0
1651745910000|2022-05-05 10:18:30|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|0
1651745950000|2022-05-05 10:19:10|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|34400.36|0
1651745990000|2022-05-05 10:19:50|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|34404.67|0
1651746010000|2022-05-05 10:20:10|34400.36|34400.36|34389.97|34389.97|34400.36|34400.36|34389.97|34389.97|0
1651746020000|2022-05-05 10:20:20|34388.19|34388.19|34383.88|34383.88|34388.19|34388.19|34383.88|34383.88|0
1651746100000|2022-05-05 10:21:40|34388.19|34388.19|34388.19|34388.19|34388.19|34388.19|34388.19|34388.19|0
1651746110000|2022-05-05 10:21:50|34392.5|34392.5|34396.8|34396.8|34396.8|34396.8|34392.5|34392.5|0
1651746140000|2022-05-05 10:22:20|34405.42|34405.42|34407.19|34407.19|34407.19|34407.19|34405.42|34405.42|0
1651746150000|2022-05-05 10:22:30|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|0
1651746160000|2022-05-05 10:22:40|34413.28|34413.28|34417.58|34417.58|34417.58|34417.58|34413.28|34413.28|0
1651746180000|2022-05-05 10:23:00|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|0
1651746190000|2022-05-05 10:23:10|34408.97|34408.97|34404.67|34404.67|34408.97|34408.97|34404.67|34404.67|0
1651746200000|2022-05-05 10:23:20|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|34408.97|0
1651746250000|2022-05-05 10:24:10|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|34413.28|0
1651746270000|2022-05-05 10:24:30|34421.89|34421.89|34423.67|34423.67|34423.67|34423.67|34421.89|34421.89|0
1651746340000|2022-05-05 10:25:40|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|34421.89|0
1651746470000|2022-05-05 10:27:50|34426.2|34426.2|34426.2|34426.2|34426.2|34426.2|34426.2|34426.2|0
1651746540000|2022-05-05 10:29:00|34430.5|34430.5|34434.81|34434.81|34434.81|34434.81|34430.5|34430.5|0
1651746630000|2022-05-05 10:30:30|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|0
1651746680000|2022-05-05 10:31:20|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|0
1651746690000|2022-05-05 10:31:30|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|0
1651746720000|2022-05-05 10:32:00|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|0
1651746750000|2022-05-05 10:32:30|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|0
1651746760000|2022-05-05 10:32:40|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|0
1651746810000|2022-05-05 10:33:30|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|34431.53|0
1651746860000|2022-05-05 10:34:20|34444.45|34444.45|34444.45|34444.45|34444.45|34444.45|34444.45|34444.45|0
1651746890000|2022-05-05 10:34:50|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|0
1651746910000|2022-05-05 10:35:10|34435.84|34435.84|34431.53|34431.53|34435.84|34435.84|34431.53|34431.53|0
1651746940000|2022-05-05 10:35:40|34427.22|34427.22|34431.53|34431.53|34431.53|34431.53|34427.22|34427.22|0
1651746960000|2022-05-05 10:36:00|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|0
1651747020000|2022-05-05 10:37:00|34448.76|34448.76|34448.76|34448.76|34448.76|34448.76|34448.76|34448.76|0
1651747050000|2022-05-05 10:37:30|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|0
1651747090000|2022-05-05 10:38:10|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|34441.92|0
1651747110000|2022-05-05 10:38:30|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|34450.53|0
1651747130000|2022-05-05 10:38:50|34459.15|34459.15|34463.45|34463.45|34467.76|34467.76|34459.15|34459.15|0
1651747140000|2022-05-05 10:39:00|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|34467.76|0
1651747170000|2022-05-05 10:39:30|34480.68|34480.68|34476.37|34476.37|34484.98|34484.98|34476.37|34476.37|0
1651747190000|2022-05-05 10:39:50|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|0
1651747210000|2022-05-05 10:40:10|34493.6|34493.6|34502.21|34502.21|34502.21|34502.21|34484.98|34484.98|0
1651747230000|2022-05-05 10:40:30|34506.52|34506.52|34502.21|34502.21|34506.52|34506.52|34502.21|34502.21|0
1651747250000|2022-05-05 10:40:50|34506.52|34506.52|34493.6|34493.6|34506.52|34506.52|34493.6|34493.6|0
1651747280000|2022-05-05 10:41:20|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|0
1651747320000|2022-05-05 10:42:00|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|0
1651747390000|2022-05-05 10:43:10|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|0
1651747430000|2022-05-05 10:43:50|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|34480.68|0
1651747440000|2022-05-05 10:44:00|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|34476.37|0
1651747500000|2022-05-05 10:45:00|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|0
1651747510000|2022-05-05 10:45:10|34489.29|34489.29|34489.29|34489.29|34489.29|34489.29|34489.29|34489.29|0
1651747600000|2022-05-05 10:46:40|34484.98|34484.98|34480.68|34480.68|34484.98|34484.98|34480.68|34480.68|0
1651747610000|2022-05-05 10:46:50|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|34484.98|0
1651747630000|2022-05-05 10:47:10|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|34486.76|0
1651747640000|2022-05-05 10:47:20|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|0
1651747660000|2022-05-05 10:47:40|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|34473.84|0
1651747670000|2022-05-05 10:47:50|34469.54|34469.54|34473.84|34473.84|34482.45|34482.45|34469.54|34469.54|0
1651747720000|2022-05-05 10:48:40|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|34478.15|0
1651747840000|2022-05-05 10:50:40|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|34479.93|0
1651747870000|2022-05-05 10:51:10|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|0
1651747890000|2022-05-05 10:51:30|34471.31|34471.31|34471.31|34471.31|34471.31|34471.31|34471.31|34471.31|0
1651747920000|2022-05-05 10:52:00|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|34475.62|0
1651747980000|2022-05-05 10:53:00|34473.84|34473.84|34469.54|34469.54|34473.84|34473.84|34469.54|34469.54|0
1651748070000|2022-05-05 10:54:30|34467.76|34467.76|34463.45|34463.45|34467.76|34467.76|34463.45|34463.45|0
1651748080000|2022-05-05 10:54:40|34454.84|34454.84|34450.53|34450.53|34454.84|34454.84|34450.53|34450.53|0
1651748110000|2022-05-05 10:55:10|34459.15|34459.15|34467.76|34467.76|34467.76|34467.76|34459.15|34459.15|0
1651748150000|2022-05-05 10:55:50|34463.45|34463.45|34455.59|34455.59|34463.45|34463.45|34455.59|34455.59|0
1651748160000|2022-05-05 10:56:00|34446.98|34446.98|34446.98|34446.98|34446.98|34446.98|34446.98|34446.98|0
1651748180000|2022-05-05 10:56:20|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|0
1651748190000|2022-05-05 10:56:30|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|34438.36|0
1651748230000|2022-05-05 10:57:10|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|34442.67|0
1651748240000|2022-05-05 10:57:20|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|34434.06|0
1651748370000|2022-05-05 10:59:30|34430.5|34430.5|34417.58|34417.58|34430.5|34430.5|34417.58|34417.58|0
1651748390000|2022-05-05 10:59:50|34408.97|34408.97|34413.28|34413.28|34413.28|34413.28|34404.67|34404.67|0
1651748400000|2022-05-05 11:00:00|34426.2|34426.2|34363.1|34363.1|34426.2|34426.2|34363.1|34363.1|0
1651748410000|2022-05-05 11:00:10|34376.02|34376.02|34390.72|34390.72|34390.72|34390.72|34376.02|34376.02|0
1651748420000|2022-05-05 11:00:20|34364.88|34364.88|34373.49|34373.49|34386.41|34386.41|34364.88|34364.88|0
1651748450000|2022-05-05 11:00:50|34375.27|34375.27|34373.49|34373.49|34375.27|34375.27|34373.49|34373.49|0
1651748470000|2022-05-05 11:01:10|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|34377.05|0
1651748480000|2022-05-05 11:01:20|34450.26|34450.26|34445.95|34445.95|34450.26|34450.26|34445.95|34445.95|0
1651748490000|2022-05-05 11:01:30|34450.26|34450.26|34450.26|34450.26|34480.4|34480.4|34450.26|34450.26|0
1651748500000|2022-05-05 11:01:40|34441.65|34441.65|34450.26|34450.26|34450.26|34450.26|34441.65|34441.65|0
1651748510000|2022-05-05 11:01:50|34457.37|34457.37|34453.06|34453.06|34457.37|34457.37|34453.06|34453.06|0
1651748520000|2022-05-05 11:02:00|34444.45|34444.45|34435.84|34435.84|34444.45|34444.45|34435.84|34435.84|0
1651748530000|2022-05-05 11:02:10|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|34440.14|0
1651748560000|2022-05-05 11:02:40|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|34435.84|0
1651748570000|2022-05-05 11:02:50|34440.14|34440.14|34448.76|34448.76|34448.76|34448.76|34440.14|34440.14|0
1651748580000|2022-05-05 11:03:00|34450.53|34450.53|34463.45|34463.45|34463.45|34463.45|34450.53|34450.53|0
1651748600000|2022-05-05 11:03:20|34454.84|34454.84|34454.84|34454.84|34454.84|34454.84|34450.53|34450.53|0
1651748610000|2022-05-05 11:03:30|34459.15|34459.15|34467.76|34467.76|34467.76|34467.76|34459.15|34459.15|0
1651748620000|2022-05-05 11:03:40|34472.06|34472.06|34463.45|34463.45|34472.06|34472.06|34463.45|34463.45|0
1651748640000|2022-05-05 11:04:00|34472.06|34472.06|34493.6|34493.6|34493.6|34493.6|34472.06|34472.06|0
1651748660000|2022-05-05 11:04:20|34502.21|34502.21|34502.21|34502.21|34502.21|34502.21|34502.21|34502.21|0
1651748680000|2022-05-05 11:04:40|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|34493.6|0
1651748690000|2022-05-05 11:04:50|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|34497.9|0
1651748700000|2022-05-05 11:05:00|34493.6|34493.6|34495.37|34495.37|34495.37|34495.37|34493.6|34493.6|0
1651748710000|2022-05-05 11:05:10|34508.29|34508.29|34508.29|34508.29|34508.29|34508.29|34508.29|34508.29|0
1651748730000|2022-05-05 11:05:30|34503.99|34503.99|34525.52|34525.52|34525.52|34525.52|34503.99|34503.99|0
1651748740000|2022-05-05 11:05:40|34521.21|34521.21|34542.75|34542.75|34542.75|34542.75|34521.21|34521.21|0
1651748760000|2022-05-05 11:06:00|34544.52|34544.52|34544.52|34544.52|34544.52|34544.52|34535.91|34535.91|0
1651748780000|2022-05-05 11:06:20|34540.22|34540.22|34535.91|34535.91|34540.22|34540.22|34535.91|34535.91|0
1651748790000|2022-05-05 11:06:30|34544.52|34544.52|34544.52|34544.52|34544.52|34544.52|34544.52|34544.52|0
1651748800000|2022-05-05 11:06:40|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|0
1651748810000|2022-05-05 11:06:50|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|34553.14|0
1651748820000|2022-05-05 11:07:00|34557.44|34557.44|34535.91|34535.91|34557.44|34557.44|34535.91|34535.91|0
1651748830000|2022-05-05 11:07:10|34540.22|34540.22|34540.22|34540.22|34540.22|34540.22|34540.22|34540.22|0
1651748840000|2022-05-05 11:07:20|34544.52|34544.52|34535.91|34535.91|34544.52|34544.52|34527.3|34527.3|0
1651748860000|2022-05-05 11:07:40|34540.22|34540.22|34538.44|34538.44|34540.22|34540.22|34538.44|34538.44|0
1651748870000|2022-05-05 11:07:50|34529.83|34529.83|34529.83|34529.83|34529.83|34529.83|34529.83|34529.83|0
1651748880000|2022-05-05 11:08:00|34538.44|34538.44|34547.05|34547.05|34547.05|34547.05|34538.44|34538.44|0
1651748890000|2022-05-05 11:08:10|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|34548.83|0
1651748910000|2022-05-05 11:08:30|34553.14|34553.14|34559.22|34559.22|34559.22|34559.22|34553.14|34553.14|0
1651748940000|2022-05-05 11:09:00|34561|34561|34565.3|34565.3|34565.3|34565.3|34561|34561|0
1651748950000|2022-05-05 11:09:10|34561.75|34561.75|34561.75|34561.75|34561.75|34561.75|34561.75|34561.75|0
1651748960000|2022-05-05 11:09:20|34570.36|34570.36|34574.67|34574.67|34574.67|34574.67|34570.36|34570.36|0
1651748970000|2022-05-05 11:09:30|34576.45|34576.45|34580.75|34580.75|34580.75|34580.75|34576.45|34576.45|0
1651749000000|2022-05-05 11:10:00|34584.31|34584.31|34584.31|34584.31|34584.31|34584.31|34584.31|34584.31|0
1651749020000|2022-05-05 11:10:20|34607.62|34607.62|34599|34599|34607.62|34607.62|34599|34599|0
1651749030000|2022-05-05 11:10:30|34616.23|34616.23|34603.31|34603.31|34624.84|34624.84|34603.31|34603.31|0
1651749060000|2022-05-05 11:11:00|34601.53|34601.53|34610.14|34610.14|34610.14|34610.14|34601.53|34601.53|0
1651749070000|2022-05-05 11:11:10|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|0
1651749120000|2022-05-05 11:12:00|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|0
1651749170000|2022-05-05 11:12:50|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|34627.37|0
1651749180000|2022-05-05 11:13:00|34631.68|34631.68|34635.23|34635.23|34635.23|34635.23|34631.68|34631.68|0
1651749190000|2022-05-05 11:13:10|34633.45|34633.45|34633.45|34633.45|34633.45|34633.45|34633.45|34633.45|0
1651749200000|2022-05-05 11:13:20|34629.15|34629.15|34620.54|34620.54|34629.15|34629.15|34620.54|34620.54|0
1651749220000|2022-05-05 11:13:40|34624.09|34624.09|34628.4|34628.4|34632.7|34632.7|34624.09|34624.09|0
1651749250000|2022-05-05 11:14:10|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1651749300000|2022-05-05 11:15:00|34638.79|34638.79|34653.48|34653.48|34653.48|34653.48|34638.79|34638.79|0
1651749310000|2022-05-05 11:15:10|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1651749320000|2022-05-05 11:15:20|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|34640.56|0
1651749330000|2022-05-05 11:15:30|34631.95|34631.95|34636.26|34636.26|34636.26|34636.26|34631.95|34631.95|0
1651749340000|2022-05-05 11:15:40|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1651749370000|2022-05-05 11:16:10|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|0
1651749380000|2022-05-05 11:16:20|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|0
1651749390000|2022-05-05 11:16:30|34624.09|34624.09|34632.7|34632.7|34632.7|34632.7|34624.09|34624.09|0
1651749410000|2022-05-05 11:16:50|34629.15|34629.15|34607.62|34607.62|34629.15|34629.15|34607.62|34607.62|0
1651749420000|2022-05-05 11:17:00|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|0
1651749440000|2022-05-05 11:17:20|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1651749460000|2022-05-05 11:17:40|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|0
1651749500000|2022-05-05 11:18:20|34611.92|34611.92|34603.31|34603.31|34611.92|34611.92|34603.31|34603.31|0
1651749510000|2022-05-05 11:18:30|34599|34599|34586.08|34586.08|34599|34599|34586.08|34586.08|0
1651749550000|2022-05-05 11:19:10|34590.39|34590.39|34590.39|34590.39|34590.39|34590.39|34590.39|34590.39|0
1651749560000|2022-05-05 11:19:20|34599|34599|34599|34599|34599|34599|34599|34599|0
1651749570000|2022-05-05 11:19:30|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|34586.08|0
1651749590000|2022-05-05 11:19:50|34589.64|34589.64|34589.64|34589.64|34589.64|34589.64|34589.64|34589.64|0
1651749630000|2022-05-05 11:20:30|34593.94|34593.94|34602.56|34602.56|34602.56|34602.56|34593.94|34593.94|0
1651749640000|2022-05-05 11:20:40|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|0
1651749650000|2022-05-05 11:20:50|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|34596.47|0
1651749670000|2022-05-05 11:21:10|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|34600.78|0
1651749690000|2022-05-05 11:21:30|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|0
1651749700000|2022-05-05 11:21:40|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651749710000|2022-05-05 11:21:50|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|0
1651749720000|2022-05-05 11:22:00|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|34621.56|0
1651749780000|2022-05-05 11:23:00|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|34612.95|0
1651749810000|2022-05-05 11:23:30|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|0
1651749820000|2022-05-05 11:23:40|34643.09|34643.09|34643.09|34643.09|34643.09|34643.09|34643.09|34643.09|0
1651749830000|2022-05-05 11:23:50|34634.48|34634.48|34634.48|34634.48|34634.48|34634.48|34634.48|34634.48|0
1651749840000|2022-05-05 11:24:00|34638.79|34638.79|34638.79|34638.79|34638.79|34638.79|34637.01|34637.01|0
1651749860000|2022-05-05 11:24:20|34634.48|34634.48|34638.79|34638.79|34638.79|34638.79|34630.17|34630.17|0
1651749880000|2022-05-05 11:24:40|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|34630.17|0
1651749890000|2022-05-05 11:24:50|34634.48|34634.48|34632.7|34632.7|34634.48|34634.48|34632.7|34632.7|0
1651749900000|2022-05-05 11:25:00|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1651749910000|2022-05-05 11:25:10|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|0
1651749920000|2022-05-05 11:25:20|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|34645.62|0
1651749930000|2022-05-05 11:25:30|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1651749940000|2022-05-05 11:25:40|34624.09|34624.09|34624.09|34624.09|34628.4|34628.4|34624.09|34624.09|0
1651749950000|2022-05-05 11:25:50|34619.78|34619.78|34624.09|34624.09|34624.09|34624.09|34619.78|34619.78|0
1651749960000|2022-05-05 11:26:00|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|0
1651749980000|2022-05-05 11:26:20|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1651750000000|2022-05-05 11:26:40|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|34628.4|0
1651750010000|2022-05-05 11:26:50|34632.7|34632.7|34624.09|34624.09|34632.7|34632.7|34624.09|34624.09|0
1651750020000|2022-05-05 11:27:00|34615.48|34615.48|34619.78|34619.78|34624.09|34624.09|34615.48|34615.48|0
1651750030000|2022-05-05 11:27:10|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|34624.09|0
1651750050000|2022-05-05 11:27:30|34622.31|34622.31|34609.39|34609.39|34622.31|34622.31|34609.39|34609.39|0
1651750070000|2022-05-05 11:27:50|34607.62|34607.62|34607.62|34607.62|34607.62|34607.62|34607.62|34607.62|0
1651750080000|2022-05-05 11:28:00|34611.92|34611.92|34616.23|34616.23|34616.23|34616.23|34611.92|34611.92|0
1651750100000|2022-05-05 11:28:20|34620.54|34620.54|34620.54|34620.54|34620.54|34620.54|34620.54|34620.54|0
1651750110000|2022-05-05 11:28:30|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|34616.23|0
1651750120000|2022-05-05 11:28:40|34614.45|34614.45|34610.9|34610.9|34614.45|34614.45|34610.9|34610.9|0
1651750130000|2022-05-05 11:28:50|34606.59|34606.59|34602.28|34602.28|34606.59|34606.59|34602.28|34602.28|0
1651750200000|2022-05-05 11:30:00|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|0
1651750210000|2022-05-05 11:30:10|34606.59|34606.59|34602.28|34602.28|34606.59|34606.59|34602.28|34602.28|0
1651750230000|2022-05-05 11:30:30|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|34597.98|0
1651750250000|2022-05-05 11:30:50|34596.2|34596.2|34596.2|34596.2|34596.2|34596.2|34596.2|34596.2|0
1651750260000|2022-05-05 11:31:00|34604.81|34604.81|34609.12|34609.12|34609.12|34609.12|34604.81|34604.81|0
1651750270000|2022-05-05 11:31:10|34614.45|34614.45|34623.06|34623.06|34627.37|34627.37|34614.45|34614.45|0
1651750290000|2022-05-05 11:31:30|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1651750320000|2022-05-05 11:32:00|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|34623.06|0
1651750330000|2022-05-05 11:32:10|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|34614.45|0
1651750350000|2022-05-05 11:32:30|34623.06|34623.06|34618.76|34618.76|34623.06|34623.06|34618.76|34618.76|0
1651750370000|2022-05-05 11:32:50|34631.68|34631.68|34631.68|34631.68|34631.68|34631.68|34631.68|34631.68|0
1651750380000|2022-05-05 11:33:00|34635.98|34635.98|34641.32|34641.32|34641.32|34641.32|34635.98|34635.98|0
1651750400000|2022-05-05 11:33:20|34637.01|34637.01|34628.4|34628.4|34641.32|34641.32|34628.4|34628.4|0
1651750410000|2022-05-05 11:33:30|34624.09|34624.09|34619.78|34619.78|34624.09|34624.09|34619.78|34619.78|0
1651750420000|2022-05-05 11:33:40|34624.09|34624.09|34615.48|34615.48|34624.09|34624.09|34615.48|34615.48|0
1651750430000|2022-05-05 11:33:50|34619.78|34619.78|34611.17|34611.17|34619.78|34619.78|34602.56|34602.56|0
1651750440000|2022-05-05 11:34:00|34602.56|34602.56|34602.56|34602.56|34602.56|34602.56|34602.56|34602.56|0
1651750450000|2022-05-05 11:34:10|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|34611.17|0
1651750480000|2022-05-05 11:34:40|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651750490000|2022-05-05 11:34:50|34619.78|34619.78|34624.09|34624.09|34624.09|34624.09|34619.78|34619.78|0
1651750500000|2022-05-05 11:35:00|34622.31|34622.31|34622.31|34622.31|34622.31|34622.31|34622.31|34622.31|0
1651750520000|2022-05-05 11:35:20|34618.01|34618.01|34618.01|34618.01|34618.01|34618.01|34618.01|34618.01|0
1651750560000|2022-05-05 11:36:00|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|0
1651750580000|2022-05-05 11:36:20|34618.01|34618.01|34637.01|34637.01|34637.01|34637.01|34618.01|34618.01|0
1651750620000|2022-05-05 11:37:00|34632.7|34632.7|34628.4|34628.4|34632.7|34632.7|34628.4|34628.4|0
1651750650000|2022-05-05 11:37:30|34632.7|34632.7|34624.09|34624.09|34632.7|34632.7|34624.09|34624.09|0
1651750660000|2022-05-05 11:37:40|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|0
1651750670000|2022-05-05 11:37:50|34615.48|34615.48|34611.17|34611.17|34615.48|34615.48|34611.17|34611.17|0
1651750690000|2022-05-05 11:38:10|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|34619.78|0
1651750700000|2022-05-05 11:38:20|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|34615.48|0
1651750720000|2022-05-05 11:38:40|34611.17|34611.17|34606.86|34606.86|34611.17|34611.17|34606.86|34606.86|0
1651750750000|2022-05-05 11:39:10|34611.17|34611.17|34609.39|34609.39|34611.17|34611.17|34609.39|34609.39|0
1651750770000|2022-05-05 11:39:30|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|34613.7|0
1651750780000|2022-05-05 11:39:40|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|34609.39|0
1651750800000|2022-05-05 11:40:00|34618.01|34618.01|34619.78|34619.78|34619.78|34619.78|34613.7|34613.7|0
1651750840000|2022-05-05 11:40:40|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|34632.7|0
1651750860000|2022-05-05 11:41:00|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|34637.01|0
1651750870000|2022-05-05 11:41:10|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|34641.32|0
1651750890000|2022-05-05 11:41:30|34645.62|34645.62|34649.18|34649.18|34649.18|34649.18|34645.62|34645.62|0
1651750900000|2022-05-05 11:41:40|34650.95|34650.95|34650.95|34650.95|34650.95|34650.95|34650.95|34650.95|0
1651750910000|2022-05-05 11:41:50|34646.65|34646.65|34640.56|34640.56|34646.65|34646.65|34640.56|34640.56|0
1651750930000|2022-05-05 11:42:10|34636.26|34636.26|34644.87|34644.87|34644.87|34644.87|34636.26|34636.26|0
1651750940000|2022-05-05 11:42:20|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|34636.26|0
1651750950000|2022-05-05 11:42:30|34640.56|34640.56|34644.87|34644.87|34644.87|34644.87|34640.56|34640.56|0
1651750960000|2022-05-05 11:42:40|34631.95|34631.95|34640.56|34640.56|34640.56|34640.56|34631.95|34631.95|0
1651750970000|2022-05-05 11:42:50|34649.18|34649.18|34653.48|34653.48|34653.48|34653.48|34649.18|34649.18|0
1651750980000|2022-05-05 11:43:00|34655.26|34655.26|34662.1|34662.1|34663.87|34663.87|34655.26|34655.26|0
1651750990000|2022-05-05 11:43:10|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|34649.18|0
1651751000000|2022-05-05 11:43:20|34644.87|34644.87|34640.56|34640.56|34644.87|34644.87|34640.56|34640.56|0
1651751010000|2022-05-05 11:43:30|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|34644.87|0
1651751040000|2022-05-05 11:44:00|34657.79|34657.79|34675.02|34675.02|34675.02|34675.02|34657.79|34657.79|0
1651751050000|2022-05-05 11:44:10|34670.71|34670.71|34670.71|34670.71|34670.71|34670.71|34670.71|34670.71|0
1651751080000|2022-05-05 11:44:40|34674.26|34674.26|34682.88|34682.88|34682.88|34682.88|34674.26|34674.26|0
1651751100000|2022-05-05 11:45:00|34691.49|34691.49|34691.49|34691.49|34695.8|34695.8|34691.49|34691.49|0
1651751110000|2022-05-05 11:45:10|34695.8|34695.8|34695.8|34695.8|34695.8|34695.8|34695.8|34695.8|0
1651751120000|2022-05-05 11:45:20|34707.96|34707.96|34716.58|34716.58|34716.58|34716.58|34707.96|34707.96|0
1651751130000|2022-05-05 11:45:30|34712.27|34712.27|34720.88|34720.88|34720.88|34720.88|34712.27|34712.27|0
1651751150000|2022-05-05 11:45:50|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|0
1651751160000|2022-05-05 11:46:00|34731.27|34731.27|34735.58|34735.58|34739.89|34739.89|34731.27|34731.27|0
1651751170000|2022-05-05 11:46:10|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|0
1651751220000|2022-05-05 11:47:00|34735.58|34735.58|34741.66|34741.66|34741.66|34741.66|34735.58|34735.58|0
1651751230000|2022-05-05 11:47:10|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|0
1651751240000|2022-05-05 11:47:20|34741.66|34741.66|34741.66|34741.66|34741.66|34741.66|34741.66|34741.66|0
1651751250000|2022-05-05 11:47:30|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|0
1651751260000|2022-05-05 11:47:40|34728.74|34728.74|34733.05|34733.05|34733.05|34733.05|34720.13|34720.13|0
1651751280000|2022-05-05 11:48:00|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|34737.36|0
1651751290000|2022-05-05 11:48:10|34733.05|34733.05|34733.05|34733.05|34733.05|34733.05|34733.05|34733.05|0
1651751340000|2022-05-05 11:49:00|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|34729.5|0
1651751350000|2022-05-05 11:49:10|34725.19|34725.19|34725.19|34725.19|34725.19|34725.19|34725.19|34725.19|0
1651751370000|2022-05-05 11:49:30|34716.58|34716.58|34714.8|34714.8|34716.58|34716.58|34714.8|34714.8|0
1651751430000|2022-05-05 11:50:30|34713.02|34713.02|34733.8|34733.8|34733.8|34733.8|34713.02|34713.02|0
1651751440000|2022-05-05 11:50:40|34729.5|34729.5|34720.88|34720.88|34729.5|34729.5|34720.88|34720.88|0
1651751450000|2022-05-05 11:50:50|34716.58|34716.58|34714.8|34714.8|34716.58|34716.58|34714.8|34714.8|0
1651751460000|2022-05-05 11:51:00|34719.11|34719.11|34727.72|34727.72|34727.72|34727.72|34719.11|34719.11|0
1651751470000|2022-05-05 11:51:10|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|0
1651751490000|2022-05-05 11:51:30|34726.97|34726.97|34726.97|34726.97|34726.97|34726.97|34726.97|34726.97|0
1651751510000|2022-05-05 11:51:50|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|34731.27|0
1651751620000|2022-05-05 11:53:40|34722.66|34722.66|34717.33|34717.33|34722.66|34722.66|34717.33|34717.33|0
1651751640000|2022-05-05 11:54:00|34721.63|34721.63|34725.19|34725.19|34729.5|34729.5|34721.63|34721.63|0
1651751660000|2022-05-05 11:54:20|34722.66|34722.66|34707.96|34707.96|34724.81|34724.81|34707.96|34707.96|0
1651751690000|2022-05-05 11:54:50|34710.12|34710.12|34703.66|34703.66|34710.12|34710.12|34703.66|34703.66|0
1651751700000|2022-05-05 11:55:00|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|34701.5|0
1651751710000|2022-05-05 11:55:10|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|0
1651751730000|2022-05-05 11:55:30|34695.04|34695.04|34690.74|34690.74|34695.04|34695.04|34690.74|34690.74|0
1651751740000|2022-05-05 11:55:40|34699.35|34699.35|34705.81|34705.81|34705.81|34705.81|34699.35|34699.35|0
1651751750000|2022-05-05 11:55:50|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|34699.35|0
1651751760000|2022-05-05 11:56:00|34701.13|34701.13|34698.6|34698.6|34705.06|34705.06|34698.6|34698.6|0
1651751770000|2022-05-05 11:56:10|34695.04|34695.04|34690.74|34690.74|34695.04|34695.04|34690.74|34690.74|0
1651751800000|2022-05-05 11:56:40|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|0
1651751820000|2022-05-05 11:57:00|34697.2|34697.2|34695.04|34695.04|34697.2|34697.2|34695.04|34695.04|0
1651751830000|2022-05-05 11:57:10|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1651751840000|2022-05-05 11:57:20|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|0
1651751870000|2022-05-05 11:57:50|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|0
1651751880000|2022-05-05 11:58:00|34692.51|34692.51|34696.82|34696.82|34696.82|34696.82|34692.51|34692.51|0
1651751890000|2022-05-05 11:58:10|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|0
1651751900000|2022-05-05 11:58:20|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|0
1651751960000|2022-05-05 11:59:20|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|34692.51|0
1651752000000|2022-05-05 12:00:00|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1651752080000|2022-05-05 12:01:20|34695.04|34695.04|34690.74|34690.74|34695.04|34695.04|34690.74|34690.74|0
1651752090000|2022-05-05 12:01:30|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|0
1651752100000|2022-05-05 12:01:40|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|0
1651752200000|2022-05-05 12:03:20|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1651752270000|2022-05-05 12:04:30|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|0
1651752300000|2022-05-05 12:05:00|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1651752360000|2022-05-05 12:06:00|34682.12|34682.12|34690.74|34690.74|34690.74|34690.74|34682.12|34682.12|0
1651752390000|2022-05-05 12:06:30|34686.43|34686.43|34686.43|34686.43|34690.74|34690.74|34686.43|34686.43|0
1651752400000|2022-05-05 12:06:40|34695.04|34695.04|34690.74|34690.74|34695.04|34695.04|34690.74|34690.74|0
1651752420000|2022-05-05 12:07:00|34686.43|34686.43|34682.12|34682.12|34686.43|34686.43|34682.12|34682.12|0
1651752430000|2022-05-05 12:07:10|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|0
1651752470000|2022-05-05 12:07:50|34679.59|34679.59|34675.29|34675.29|34679.59|34679.59|34675.29|34675.29|0
1651752480000|2022-05-05 12:08:00|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|34673.51|0
1651752490000|2022-05-05 12:08:10|34677.82|34677.82|34673.51|34673.51|34677.82|34677.82|34673.51|34673.51|0
1651752520000|2022-05-05 12:08:40|34671.73|34671.73|34665.65|34665.65|34671.73|34671.73|34665.65|34665.65|0
1651752530000|2022-05-05 12:08:50|34667.43|34667.43|34669.2|34669.2|34669.2|34669.2|34667.43|34667.43|0
1651752540000|2022-05-05 12:09:00|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|0
1651752590000|2022-05-05 12:09:50|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1651752600000|2022-05-05 12:10:00|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|0
1651752650000|2022-05-05 12:10:50|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|0
1651752660000|2022-05-05 12:11:00|34677.82|34677.82|34677.82|34677.82|34682.12|34682.12|34677.82|34677.82|0
1651752670000|2022-05-05 12:11:10|34673.51|34673.51|34682.12|34682.12|34682.12|34682.12|34673.51|34673.51|0
1651752680000|2022-05-05 12:11:20|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|34695.04|0
1651752730000|2022-05-05 12:12:10|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|34696.82|0
1651752750000|2022-05-05 12:12:30|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|0
1651752790000|2022-05-05 12:13:10|34700.37|34700.37|34696.07|34696.07|34700.37|34700.37|34696.07|34696.07|0
1651752800000|2022-05-05 12:13:20|34700.37|34700.37|34696.07|34696.07|34700.37|34700.37|34696.07|34696.07|0
1651752830000|2022-05-05 12:13:50|34697.85|34697.85|34697.85|34697.85|34706.46|34706.46|34697.85|34697.85|0
1651752840000|2022-05-05 12:14:00|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|0
1651752850000|2022-05-05 12:14:10|34697.85|34697.85|34697.85|34697.85|34697.85|34697.85|34697.85|34697.85|0
1651752860000|2022-05-05 12:14:20|34696.07|34696.07|34687.46|34687.46|34696.07|34696.07|34687.46|34687.46|0
1651752870000|2022-05-05 12:14:30|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|34683.15|0
1651752910000|2022-05-05 12:15:10|34678.84|34678.84|34677.07|34677.07|34678.84|34678.84|34677.07|34677.07|0
1651752950000|2022-05-05 12:15:50|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|0
1651752970000|2022-05-05 12:16:10|34689.98|34689.98|34694.29|34694.29|34694.29|34694.29|34689.98|34689.98|0
1651752980000|2022-05-05 12:16:20|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|0
1651752990000|2022-05-05 12:16:30|34700.37|34700.37|34697.85|34697.85|34700.37|34700.37|34696.07|34696.07|0
1651753070000|2022-05-05 12:17:50|34696.07|34696.07|34691.76|34691.76|34696.07|34696.07|34691.76|34691.76|0
1651753090000|2022-05-05 12:18:10|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|0
1651753100000|2022-05-05 12:18:20|34685.68|34685.68|34681.37|34681.37|34685.68|34685.68|34681.37|34681.37|0
1651753120000|2022-05-05 12:18:40|34677.07|34677.07|34677.07|34677.07|34677.07|34677.07|34677.07|34677.07|0
1651753140000|2022-05-05 12:19:00|34672.76|34672.76|34672.76|34672.76|34672.76|34672.76|34672.76|34672.76|0
1651753160000|2022-05-05 12:19:20|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|34669.2|0
1651753190000|2022-05-05 12:19:50|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|0
1651753280000|2022-05-05 12:21:20|34675.29|34675.29|34679.59|34679.59|34679.59|34679.59|34675.29|34675.29|0
1651753300000|2022-05-05 12:21:40|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|34670.98|0
1651753360000|2022-05-05 12:22:40|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|34666.68|0
1651753410000|2022-05-05 12:23:30|34664.9|34664.9|34669.2|34669.2|34673.51|34673.51|34664.9|34664.9|0
1651753420000|2022-05-05 12:23:40|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|34667.43|0
1651753430000|2022-05-05 12:23:50|34671.73|34671.73|34673.51|34673.51|34675.29|34675.29|34671.73|34671.73|0
1651753470000|2022-05-05 12:24:30|34664.9|34664.9|34663.12|34663.12|34664.9|34664.9|34663.12|34663.12|0
1651753500000|2022-05-05 12:25:00|34664.9|34664.9|34675.29|34675.29|34675.29|34675.29|34664.9|34664.9|0
1651753540000|2022-05-05 12:25:40|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|34679.59|0
1651753560000|2022-05-05 12:26:00|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|34675.29|0
1651753600000|2022-05-05 12:26:40|34679.59|34679.59|34685.68|34685.68|34685.68|34685.68|34679.59|34679.59|0
1651753610000|2022-05-05 12:26:50|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|0
1651753630000|2022-05-05 12:27:10|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|34691.76|0
1651753640000|2022-05-05 12:27:20|34683.15|34683.15|34681.37|34681.37|34683.15|34683.15|34681.37|34681.37|0
1651753650000|2022-05-05 12:27:30|34677.07|34677.07|34687.46|34687.46|34687.46|34687.46|34677.07|34677.07|0
1651753710000|2022-05-05 12:28:30|34683.15|34683.15|34687.46|34687.46|34687.46|34687.46|34683.15|34683.15|0
1651753740000|2022-05-05 12:29:00|34691.76|34691.76|34702.15|34702.15|34702.15|34702.15|34691.76|34691.76|0
1651753750000|2022-05-05 12:29:10|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|0
1651753760000|2022-05-05 12:29:20|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|0
1651753770000|2022-05-05 12:29:30|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|34710.77|0
1651753800000|2022-05-05 12:30:00|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|34706.46|0
1651753820000|2022-05-05 12:30:20|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|0
1651753830000|2022-05-05 12:30:30|34715.07|34715.07|34706.46|34706.46|34715.07|34715.07|34706.46|34706.46|0
1651753840000|2022-05-05 12:30:40|34708.24|34708.24|34706.46|34706.46|34712.54|34712.54|34706.46|34706.46|0
1651753860000|2022-05-05 12:31:00|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|34702.15|0
1651753890000|2022-05-05 12:31:30|34706.46|34706.46|34702.15|34702.15|34706.46|34706.46|34702.15|34702.15|0
1651753900000|2022-05-05 12:31:40|34704.31|34704.31|34702.15|34702.15|34704.31|34704.31|34693.54|34693.54|0
1651753920000|2022-05-05 12:32:00|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|34698.6|0
1651753930000|2022-05-05 12:32:10|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|34694.29|0
1651753940000|2022-05-05 12:32:20|34698.6|34698.6|34689.98|34689.98|34698.6|34698.6|34689.98|34689.98|0
1651753970000|2022-05-05 12:32:50|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|0
1651754010000|2022-05-05 12:33:30|34689.98|34689.98|34681.37|34681.37|34689.98|34689.98|34681.37|34681.37|0
1651754090000|2022-05-05 12:34:50|34683.15|34683.15|34691.76|34691.76|34691.76|34691.76|34683.15|34683.15|0
1651754140000|2022-05-05 12:35:40|34700.37|34700.37|34696.07|34696.07|34700.37|34700.37|34696.07|34696.07|0
1651754160000|2022-05-05 12:36:00|34700.37|34700.37|34700.37|34700.37|34700.37|34700.37|34700.37|34700.37|0
1651754170000|2022-05-05 12:36:10|34696.07|34696.07|34691.76|34691.76|34696.07|34696.07|34691.76|34691.76|0
1651754200000|2022-05-05 12:36:40|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|34687.46|0
1651754220000|2022-05-05 12:37:00|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|34685.68|0
1651754250000|2022-05-05 12:37:30|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|34683.9|0
1651754280000|2022-05-05 12:38:00|34679.59|34679.59|34677.82|34677.82|34679.59|34679.59|34677.82|34677.82|0
1651754310000|2022-05-05 12:38:30|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|34682.12|0
1651754340000|2022-05-05 12:39:00|34677.82|34677.82|34669.2|34669.2|34677.82|34677.82|34669.2|34669.2|0
1651754350000|2022-05-05 12:39:10|34677.82|34677.82|34673.51|34673.51|34677.82|34677.82|34673.51|34673.51|0
1651754380000|2022-05-05 12:39:40|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|34664.9|0
1651754410000|2022-05-05 12:40:10|34669.2|34669.2|34676.04|34676.04|34677.82|34677.82|34669.2|34669.2|0
1651754450000|2022-05-05 12:40:50|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|34671.73|0
1651754460000|2022-05-05 12:41:00|34676.04|34676.04|34676.04|34676.04|34676.04|34676.04|34676.04|34676.04|0
1651754490000|2022-05-05 12:41:30|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|34680.35|0
1651754610000|2022-05-05 12:43:30|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|0
1651754620000|2022-05-05 12:43:40|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|34680.35|34680.35|0
1651754640000|2022-05-05 12:44:00|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|0
1651754650000|2022-05-05 12:44:10|34669.96|34669.96|34674.26|34674.26|34674.26|34674.26|34665.65|34665.65|0
1651754680000|2022-05-05 12:44:40|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1651754700000|2022-05-05 12:45:00|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|0
1651754710000|2022-05-05 12:45:10|34674.26|34674.26|34674.26|34674.26|34687.18|34687.18|34674.26|34674.26|0
1651754730000|2022-05-05 12:45:30|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|34669.96|0
1651754750000|2022-05-05 12:45:50|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|34665.65|0
1651754770000|2022-05-05 12:46:10|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|0
1651754780000|2022-05-05 12:46:20|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|34657.79|0
1651754830000|2022-05-05 12:47:10|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|34662.1|0
1651754860000|2022-05-05 12:47:40|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|34666.4|0
1651755010000|2022-05-05 12:50:10|34662.1|34662.1|34657.79|34657.79|34662.1|34662.1|34657.79|34657.79|0
1651755020000|2022-05-05 12:50:20|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|34656.01|0
1651755030000|2022-05-05 12:50:30|34654.23|34654.23|34654.23|34654.23|34654.23|34654.23|34654.23|34654.23|0
1651755040000|2022-05-05 12:50:40|34658.54|34658.54|34658.54|34658.54|34658.54|34658.54|34658.54|34658.54|0
1651755050000|2022-05-05 12:50:50|34662.85|34662.85|34664.63|34664.63|34664.63|34664.63|34662.85|34662.85|0
1651755210000|2022-05-05 12:53:30|34673.24|34673.24|34664.63|34664.63|34673.24|34673.24|34664.63|34664.63|0
1651755270000|2022-05-05 12:54:30|34668.93|34668.93|34677.54|34677.54|34677.54|34677.54|34668.93|34668.93|0
1651755300000|2022-05-05 12:55:00|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|0
1651755310000|2022-05-05 12:55:10|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|0
1651755330000|2022-05-05 12:55:30|34694.02|34694.02|34689.71|34689.71|34694.02|34694.02|34689.71|34689.71|0
1651755340000|2022-05-05 12:55:40|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|0
1651755350000|2022-05-05 12:55:50|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34672.49|34672.49|0
1651755360000|2022-05-05 12:56:00|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|0
1651755390000|2022-05-05 12:56:30|34676.79|34676.79|34672.49|34672.49|34676.79|34676.79|34672.49|34672.49|0
1651755410000|2022-05-05 12:56:50|34681.1|34681.1|34680.35|34680.35|34688.96|34688.96|34676.79|34676.79|0
1651755440000|2022-05-05 12:57:20|34684.65|34684.65|34688.96|34688.96|34688.96|34688.96|34684.65|34684.65|0
1651755460000|2022-05-05 12:57:40|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|0
1651755540000|2022-05-05 12:59:00|34691.49|34691.49|34691.49|34691.49|34691.49|34691.49|34691.49|34691.49|0
1651755550000|2022-05-05 12:59:10|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|34687.18|0
1651755610000|2022-05-05 13:00:10|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|34678.57|0
1651755620000|2022-05-05 13:00:20|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|34674.26|0
1651755690000|2022-05-05 13:01:30|34678.57|34678.57|34680.35|34680.35|34680.35|34680.35|34678.57|34678.57|0
1651755700000|2022-05-05 13:01:40|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|34684.65|0
1651755730000|2022-05-05 13:02:10|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|34688.96|0
1651755740000|2022-05-05 13:02:20|34693.27|34693.27|34690.74|34690.74|34693.27|34693.27|34690.74|34690.74|0
1651755750000|2022-05-05 13:02:30|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|0
1651755780000|2022-05-05 13:03:00|34690.74|34690.74|34686.43|34686.43|34690.74|34690.74|34686.43|34686.43|0
1651755790000|2022-05-05 13:03:10|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|34690.74|0
1651755800000|2022-05-05 13:03:20|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|34686.43|0
1651755810000|2022-05-05 13:03:30|34684.65|34684.65|34676.04|34676.04|34684.65|34684.65|34676.04|34676.04|0
1651755820000|2022-05-05 13:03:40|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|0
1651755830000|2022-05-05 13:03:50|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|0
1651755870000|2022-05-05 13:04:30|34672.49|34672.49|34663.87|34663.87|34672.49|34672.49|34663.87|34663.87|0
1651755920000|2022-05-05 13:05:20|34672.49|34672.49|34672.49|34672.49|34676.79|34676.79|34672.49|34672.49|0
1651755930000|2022-05-05 13:05:30|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|0
1651755940000|2022-05-05 13:05:40|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|0
1651755980000|2022-05-05 13:06:20|34668.18|34668.18|34659.57|34659.57|34668.18|34668.18|34659.57|34659.57|0
1651756010000|2022-05-05 13:06:50|34663.87|34663.87|34663.87|34663.87|34663.87|34663.87|34663.87|34663.87|0
1651756040000|2022-05-05 13:07:20|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|34672.49|0
1651756060000|2022-05-05 13:07:40|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|34668.18|0
1651756090000|2022-05-05 13:08:10|34662.85|34662.85|34662.85|34662.85|34662.85|34662.85|34662.85|34662.85|0
1651756120000|2022-05-05 13:08:40|34671.46|34671.46|34676.79|34676.79|34676.79|34676.79|34671.46|34671.46|0
1651756200000|2022-05-05 13:10:00|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|0
1651756230000|2022-05-05 13:10:30|34682.88|34682.88|34682.88|34682.88|34682.88|34682.88|34682.88|34682.88|0
1651756280000|2022-05-05 13:11:20|34687.18|34687.18|34685.41|34685.41|34687.18|34687.18|34676.79|34676.79|0
1651756290000|2022-05-05 13:11:30|34676.79|34676.79|34681.1|34681.1|34685.41|34685.41|34672.49|34672.49|0
1651756300000|2022-05-05 13:11:40|34685.41|34685.41|34681.1|34681.1|34685.41|34685.41|34681.1|34681.1|0
1651756320000|2022-05-05 13:12:00|34672.49|34672.49|34681.1|34681.1|34681.1|34681.1|34672.49|34672.49|0
1651756410000|2022-05-05 13:13:30|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|34676.79|0
1651756470000|2022-05-05 13:14:30|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|34681.1|0
1651756490000|2022-05-05 13:14:50|34679.32|34679.32|34683.63|34683.63|34683.63|34683.63|34679.32|34679.32|0
1651756500000|2022-05-05 13:15:00|34679.32|34679.32|34685.41|34685.41|34685.41|34685.41|34679.32|34679.32|0
1651756520000|2022-05-05 13:15:20|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|0
1651756630000|2022-05-05 13:17:10|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|0
1651756640000|2022-05-05 13:17:20|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|0
1651756660000|2022-05-05 13:17:40|34691.87|34691.87|34691.87|34691.87|34691.87|34691.87|34691.87|34691.87|0
1651756680000|2022-05-05 13:18:00|34689.71|34689.71|34685.41|34685.41|34689.71|34689.71|34685.41|34685.41|0
1651756700000|2022-05-05 13:18:20|34689.71|34689.71|34691.87|34691.87|34691.87|34691.87|34689.71|34689.71|0
1651756710000|2022-05-05 13:18:30|34694.02|34694.02|34691.87|34691.87|34694.02|34694.02|34691.87|34691.87|0
1651756740000|2022-05-05 13:19:00|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|34689.71|0
1651756790000|2022-05-05 13:19:50|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|34685.41|0
1651756810000|2022-05-05 13:20:10|34689.71|34689.71|34689.71|34689.71|34694.02|34694.02|34689.71|34689.71|0
1651756880000|2022-05-05 13:21:20|34698.32|34698.32|34698.32|34698.32|34711.24|34711.24|34698.32|34698.32|0
1651756920000|2022-05-05 13:22:00|34702.63|34702.63|34702.63|34702.63|34702.63|34702.63|34702.63|34702.63|0
1651756940000|2022-05-05 13:22:20|34711.24|34711.24|34711.24|34711.24|34711.24|34711.24|34711.24|34711.24|0
1651756950000|2022-05-05 13:22:30|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|34719.86|0
1651756960000|2022-05-05 13:22:40|34721.63|34721.63|34719.86|34719.86|34721.63|34721.63|34719.86|34719.86|0
1651756980000|2022-05-05 13:23:00|34711.24|34711.24|34702.63|34702.63|34711.24|34711.24|34702.63|34702.63|0
1651757040000|2022-05-05 13:24:00|34711.24|34711.24|34715.55|34715.55|34715.55|34715.55|34711.24|34711.24|0
1651757050000|2022-05-05 13:24:10|34718.08|34718.08|34718.08|34718.08|34718.08|34718.08|34718.08|34718.08|0
1651757080000|2022-05-05 13:24:40|34722.39|34722.39|34719.86|34719.86|34724.16|34724.16|34719.86|34719.86|0
1651757090000|2022-05-05 13:24:50|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|0
1651757110000|2022-05-05 13:25:10|34711.24|34711.24|34711.24|34711.24|34711.24|34711.24|34706.94|34706.94|0
1651757160000|2022-05-05 13:26:00|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|34715.55|0
1651757200000|2022-05-05 13:26:40|34706.94|34706.94|34702.63|34702.63|34706.94|34706.94|34702.63|34702.63|0
1651757220000|2022-05-05 13:27:00|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|34699.08|0
1651757230000|2022-05-05 13:27:10|34700.85|34700.85|34700.85|34700.85|34700.85|34700.85|34700.85|34700.85|0
1651757260000|2022-05-05 13:27:40|34696.55|34696.55|34696.55|34696.55|34696.55|34696.55|34696.55|34696.55|0
1651757270000|2022-05-05 13:27:50|34692.99|34692.99|34697.3|34697.3|34697.3|34697.3|34692.99|34692.99|0
1651757280000|2022-05-05 13:28:00|34692.99|34692.99|34692.99|34692.99|34692.99|34692.99|34692.99|34692.99|0
1651757290000|2022-05-05 13:28:10|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|0
1651757310000|2022-05-05 13:28:30|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|0
1651757320000|2022-05-05 13:28:40|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|0
1651757340000|2022-05-05 13:29:00|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|34684.38|0
1651757360000|2022-05-05 13:29:20|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|0
1651757370000|2022-05-05 13:29:30|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|0
1651757380000|2022-05-05 13:29:40|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|0
1651757390000|2022-05-05 13:29:50|34686.91|34686.91|34712.75|34712.75|34717.05|34717.05|34686.91|34686.91|0
1651757400000|2022-05-05 13:30:00|34714.53|34714.53|34718.83|34718.83|34718.83|34718.83|34701.61|34701.61|0
1651757410000|2022-05-05 13:30:10|34714.53|34714.53|34718.83|34718.83|34736.06|34736.06|34714.53|34714.53|0
1651757420000|2022-05-05 13:30:20|34714.53|34714.53|34717.05|34717.05|34718.83|34718.83|34714.53|34714.53|0
1651757430000|2022-05-05 13:30:30|34712.75|34712.75|34718.83|34718.83|34718.83|34718.83|34712.75|34712.75|0
1651757440000|2022-05-05 13:30:40|34714.53|34714.53|34718.83|34718.83|34718.83|34718.83|34714.53|34714.53|0
1651757450000|2022-05-05 13:30:50|34714.53|34714.53|34705.91|34705.91|34718.83|34718.83|34705.91|34705.91|0
1651757460000|2022-05-05 13:31:00|34701.61|34701.61|34710.22|34710.22|34714.53|34714.53|34692.99|34692.99|0
1651757470000|2022-05-05 13:31:10|34714.53|34714.53|34705.91|34705.91|34714.53|34714.53|34705.91|34705.91|0
1651757480000|2022-05-05 13:31:20|34710.22|34710.22|34714.53|34714.53|34714.53|34714.53|34710.22|34710.22|0
1651757490000|2022-05-05 13:31:30|34723.14|34723.14|34716.3|34716.3|34724.92|34724.92|34716.3|34716.3|0
1651757500000|2022-05-05 13:31:40|34720.61|34720.61|34712|34712|34720.61|34720.61|34712|34712|0
1651757510000|2022-05-05 13:31:50|34707.69|34707.69|34690.46|34690.46|34707.69|34707.69|34690.46|34690.46|0
1651757520000|2022-05-05 13:32:00|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|34703.38|0
1651757530000|2022-05-05 13:32:10|34707.69|34707.69|34703.38|34703.38|34707.69|34707.69|34703.38|34703.38|0
1651757540000|2022-05-05 13:32:20|34699.08|34699.08|34703.38|34703.38|34703.38|34703.38|34699.08|34699.08|0
1651757550000|2022-05-05 13:32:30|34705.16|34705.16|34700.85|34700.85|34705.16|34705.16|34700.85|34700.85|0
1651757570000|2022-05-05 13:32:50|34699.08|34699.08|34696.55|34696.55|34699.08|34699.08|34681.85|34681.85|0
1651757590000|2022-05-05 13:33:10|34705.16|34705.16|34722.39|34722.39|34722.39|34722.39|34705.16|34705.16|0
1651757600000|2022-05-05 13:33:20|34726.69|34726.69|34722.39|34722.39|34726.69|34726.69|34718.08|34718.08|0
1651757610000|2022-05-05 13:33:30|34718.08|34718.08|34724.16|34724.16|34728.47|34728.47|34718.08|34718.08|0
1651757620000|2022-05-05 13:33:40|34719.86|34719.86|34719.48|34719.48|34724.16|34724.16|34719.48|34719.48|0
1651757630000|2022-05-05 13:33:50|34721.63|34721.63|34717.33|34717.33|34721.63|34721.63|34713.02|34713.02|0
1651757640000|2022-05-05 13:34:00|34719.48|34719.48|34734.55|34734.55|34734.55|34734.55|34719.48|34719.48|0
1651757650000|2022-05-05 13:34:10|34736.33|34736.33|34740.64|34740.64|34744.94|34744.94|34736.33|34736.33|0
1651757660000|2022-05-05 13:34:20|34736.33|34736.33|34736.33|34736.33|34740.64|34740.64|34732.02|34732.02|0
1651757670000|2022-05-05 13:34:30|34739.89|34739.89|34739.89|34739.89|34739.89|34739.89|34735.58|34735.58|0
1651757680000|2022-05-05 13:34:40|34735.58|34735.58|34735.58|34735.58|34735.58|34735.58|34735.58|34735.58|0
1651757700000|2022-05-05 13:35:00|34739.89|34739.89|34739.13|34739.13|34745.22|34745.22|34734.83|34734.83|0
1651757710000|2022-05-05 13:35:10|34743.44|34743.44|34764.22|34764.22|34768.53|34768.53|34743.44|34743.44|0
1651757720000|2022-05-05 13:35:20|34785.75|34785.75|34785.75|34785.75|34785.75|34785.75|34785.75|34785.75|0
1651757730000|2022-05-05 13:35:30|34777.14|34777.14|34745.22|34745.22|34777.14|34777.14|34745.22|34745.22|0
1651757750000|2022-05-05 13:35:50|34749.52|34749.52|34758.14|34758.14|34758.14|34758.14|34749.52|34749.52|0
1651757760000|2022-05-05 13:36:00|34753.83|34753.83|34757.38|34757.38|34766|34766|34753.83|34753.83|0
1651757770000|2022-05-05 13:36:10|34753.08|34753.08|34753.08|34753.08|34753.08|34753.08|34753.08|34753.08|0
1651757790000|2022-05-05 13:36:30|34748.77|34748.77|34759.54|34759.54|34761.69|34761.69|34748.77|34748.77|0
1651757800000|2022-05-05 13:36:40|34761.69|34761.69|34757.38|34757.38|34761.69|34761.69|34757.38|34757.38|0
1651757810000|2022-05-05 13:36:50|34753.08|34753.08|34746.62|34746.62|34753.08|34753.08|34746.62|34746.62|0
1651757820000|2022-05-05 13:37:00|34750.92|34750.92|34740.16|34740.16|34750.92|34750.92|34740.16|34740.16|0
1651757830000|2022-05-05 13:37:10|34742.31|34742.31|34744.46|34744.46|34748.77|34748.77|34742.31|34742.31|0
1651757840000|2022-05-05 13:37:20|34748.77|34748.77|34754.86|34754.86|34759.16|34759.16|34746.62|34746.62|0
1651757850000|2022-05-05 13:37:30|34750.55|34750.55|34740.53|34740.53|34750.55|34750.55|34740.53|34740.53|0
1651757860000|2022-05-05 13:37:40|34738.38|34738.38|34738.38|34738.38|34746.99|34746.99|34734.07|34734.07|0
1651757870000|2022-05-05 13:37:50|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|34742.69|0
1651757880000|2022-05-05 13:38:00|34738.38|34738.38|34751.3|34751.3|34751.3|34751.3|34738.38|34738.38|0
1651757890000|2022-05-05 13:38:10|34764.22|34764.22|34774.99|34774.99|34774.99|34774.99|34764.22|34764.22|0
1651757900000|2022-05-05 13:38:20|34777.14|34777.14|34778.92|34778.92|34778.92|34778.92|34777.14|34777.14|0
1651757910000|2022-05-05 13:38:30|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|34776.76|0
1651757920000|2022-05-05 13:38:40|34778.92|34778.92|34776.76|34776.76|34778.92|34778.92|34776.76|34776.76|0
1651757930000|2022-05-05 13:38:50|34770.3|34770.3|34787.53|34787.53|34787.53|34787.53|34770.3|34770.3|0
1651757940000|2022-05-05 13:39:00|34778.92|34778.92|34796.14|34796.14|34796.14|34796.14|34778.92|34778.92|0
1651757950000|2022-05-05 13:39:10|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|0
1651757960000|2022-05-05 13:39:20|34796.14|34796.14|34796.14|34796.14|34796.14|34796.14|34796.14|34796.14|0
1651757980000|2022-05-05 13:39:40|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|34791.84|0
1651757990000|2022-05-05 13:39:50|34785.75|34785.75|34775.36|34775.36|34785.75|34785.75|34775.36|34775.36|0
1651758000000|2022-05-05 13:40:00|34773.59|34773.59|34767.5|34767.5|34773.59|34773.59|34763.19|34763.19|0
1651758010000|2022-05-05 13:40:10|34771.81|34771.81|34771.81|34771.81|34771.81|34771.81|34771.81|34771.81|0
1651758020000|2022-05-05 13:40:20|34776.11|34776.11|34799.42|34799.42|34799.42|34799.42|34776.11|34776.11|0
1651758030000|2022-05-05 13:40:30|34795.12|34795.12|34803.73|34803.73|34803.73|34803.73|34795.12|34795.12|0
1651758040000|2022-05-05 13:40:40|34799.42|34799.42|34795.12|34795.12|34799.42|34799.42|34790.81|34790.81|0
1651758050000|2022-05-05 13:40:50|34799.42|34799.42|34790.81|34790.81|34799.42|34799.42|34790.81|34790.81|0
1651758070000|2022-05-05 13:41:10|34786.5|34786.5|34786.5|34786.5|34786.5|34786.5|34786.5|34786.5|0
1651758080000|2022-05-05 13:41:20|34782.2|34782.2|34777.89|34777.89|34782.2|34782.2|34777.89|34777.89|0
1651758120000|2022-05-05 13:42:00|34773.59|34773.59|34769.28|34769.28|34773.59|34773.59|34769.28|34769.28|0
1651758140000|2022-05-05 13:42:20|34764.97|34764.97|34769.28|34769.28|34769.28|34769.28|34764.97|34764.97|0
1651758150000|2022-05-05 13:42:30|34773.59|34773.59|34773.59|34773.59|34773.59|34773.59|34773.59|34773.59|0
1651758160000|2022-05-05 13:42:40|34782.2|34782.2|34812.34|34812.34|34812.34|34812.34|34782.2|34782.2|0
1651758170000|2022-05-05 13:42:50|34808.04|34808.04|34803.73|34803.73|34812.34|34812.34|34803.73|34803.73|0
1651758180000|2022-05-05 13:43:00|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|0
1651758190000|2022-05-05 13:43:10|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|0
1651758200000|2022-05-05 13:43:20|34808.04|34808.04|34799.42|34799.42|34808.04|34808.04|34799.42|34799.42|0
1651758210000|2022-05-05 13:43:30|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|34795.12|0
1651758220000|2022-05-05 13:43:40|34790.81|34790.81|34790.81|34790.81|34790.81|34790.81|34786.5|34786.5|0
1651758240000|2022-05-05 13:44:00|34795.12|34795.12|34793.34|34793.34|34795.12|34795.12|34793.34|34793.34|0
1651758250000|2022-05-05 13:44:10|34789.03|34789.03|34784.73|34784.73|34789.03|34789.03|34784.73|34784.73|0
1651758270000|2022-05-05 13:44:30|34780.42|34780.42|34780.42|34780.42|34780.42|34780.42|34780.42|34780.42|0
1651758280000|2022-05-05 13:44:40|34776.11|34776.11|34771.81|34771.81|34776.11|34776.11|34771.81|34771.81|0
1651758290000|2022-05-05 13:44:50|34767.5|34767.5|34767.5|34767.5|34771.81|34771.81|34767.5|34767.5|0
1651758300000|2022-05-05 13:45:00|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|0
1651758310000|2022-05-05 13:45:10|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|0
1651758320000|2022-05-05 13:45:20|34797.65|34797.65|34800.18|34800.18|34804.48|34804.48|34795.87|34795.87|0
1651758330000|2022-05-05 13:45:30|34804.48|34804.48|34808.79|34808.79|34808.79|34808.79|34804.48|34804.48|0
1651758340000|2022-05-05 13:45:40|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|0
1651758360000|2022-05-05 13:46:00|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|34806.26|0
1651758380000|2022-05-05 13:46:20|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|34808.04|0
1651758390000|2022-05-05 13:46:30|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|0
1651758410000|2022-05-05 13:46:50|34820.96|34820.96|34816.65|34816.65|34820.96|34820.96|34816.65|34816.65|0
1651758420000|2022-05-05 13:47:00|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|34812.34|0
1651758440000|2022-05-05 13:47:20|34814.12|34814.12|34820.2|34820.2|34820.2|34820.2|34814.12|34814.12|0
1651758450000|2022-05-05 13:47:30|34826.66|34826.66|34830.97|34830.97|34830.97|34830.97|34826.66|34826.66|0
1651758460000|2022-05-05 13:47:40|34834.52|34834.52|34828.07|34828.07|34834.52|34834.52|34828.07|34828.07|0
1651758470000|2022-05-05 13:47:50|34819.45|34819.45|34817.68|34817.68|34819.45|34819.45|34817.68|34817.68|0
1651758490000|2022-05-05 13:48:10|34821.98|34821.98|34821.98|34821.98|34821.98|34821.98|34821.98|34821.98|0
1651758500000|2022-05-05 13:48:20|34826.29|34826.29|34836.68|34836.68|34836.68|34836.68|34826.29|34826.29|0
1651758520000|2022-05-05 13:48:40|34840.98|34840.98|34846.32|34846.32|34846.32|34846.32|34840.98|34840.98|0
1651758530000|2022-05-05 13:48:50|34850.62|34850.62|34842.01|34842.01|34850.62|34850.62|34842.01|34842.01|0
1651758560000|2022-05-05 13:49:20|34850.62|34850.62|34854.93|34854.93|34854.93|34854.93|34850.62|34850.62|0
1651758570000|2022-05-05 13:49:30|34853.15|34853.15|34848.85|34848.85|34853.15|34853.15|34848.85|34848.85|0
1651758580000|2022-05-05 13:49:40|34844.54|34844.54|34840.23|34840.23|34844.54|34844.54|34840.23|34840.23|0
1651758590000|2022-05-05 13:49:50|34835.93|34835.93|34840.23|34840.23|34840.23|34840.23|34835.93|34835.93|0
1651758600000|2022-05-05 13:50:00|34838.46|34838.46|34838.46|34838.46|34838.46|34838.46|34834.15|34834.15|0
1651758610000|2022-05-05 13:50:10|34834.15|34834.15|34838.46|34838.46|34838.46|34838.46|34834.15|34834.15|0
1651758620000|2022-05-05 13:50:20|34834.15|34834.15|34842.76|34842.76|34842.76|34842.76|34834.15|34834.15|0
1651758630000|2022-05-05 13:50:30|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|0
1651758640000|2022-05-05 13:50:40|34850.62|34850.62|34863.54|34863.54|34863.54|34863.54|34850.62|34850.62|0
1651758660000|2022-05-05 13:51:00|34867.85|34867.85|34867.85|34867.85|34867.85|34867.85|34867.85|34867.85|0
1651758670000|2022-05-05 13:51:10|34863.54|34863.54|34869.63|34869.63|34872.16|34872.16|34863.54|34863.54|0
1651758680000|2022-05-05 13:51:20|34871.78|34871.78|34869.63|34869.63|34873.93|34873.93|34869.63|34869.63|0
1651758690000|2022-05-05 13:51:30|34871.78|34871.78|34871.78|34871.78|34873.93|34873.93|34871.78|34871.78|0
1651758700000|2022-05-05 13:51:40|34869.63|34869.63|34869.63|34869.63|34869.63|34869.63|34869.63|34869.63|0
1651758710000|2022-05-05 13:51:50|34865.32|34865.32|34865.32|34865.32|34869.63|34869.63|34865.32|34865.32|0
1651758720000|2022-05-05 13:52:00|34861.01|34861.01|34861.01|34861.01|34861.01|34861.01|34861.01|34861.01|0
1651758730000|2022-05-05 13:52:10|34856.71|34856.71|34861.01|34861.01|34861.01|34861.01|34856.71|34856.71|0
1651758750000|2022-05-05 13:52:30|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|0
1651758790000|2022-05-05 13:53:10|34878.24|34878.24|34878.24|34878.24|34878.24|34878.24|34878.24|34878.24|0
1651758800000|2022-05-05 13:53:20|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|34873.93|0
1651758820000|2022-05-05 13:53:40|34872.16|34872.16|34867.85|34867.85|34872.16|34872.16|34867.85|34867.85|0
1651758830000|2022-05-05 13:53:50|34870|34870|34867.85|34867.85|34870|34870|34867.85|34867.85|0
1651758840000|2022-05-05 13:54:00|34872.16|34872.16|34870|34870|34872.16|34872.16|34867.85|34867.85|0
1651758850000|2022-05-05 13:54:10|34874.31|34874.31|34867.85|34867.85|34874.31|34874.31|34867.85|34867.85|0
1651758870000|2022-05-05 13:54:30|34869.63|34869.63|34867.1|34867.1|34873.93|34873.93|34867.1|34867.1|0
1651758890000|2022-05-05 13:54:50|34880.02|34880.02|34875.71|34875.71|34884.32|34884.32|34875.71|34875.71|0
1651758910000|2022-05-05 13:55:10|34873.93|34873.93|34897.24|34897.24|34897.24|34897.24|34873.93|34873.93|0
1651758920000|2022-05-05 13:55:20|34901.55|34901.55|34892.94|34892.94|34901.55|34901.55|34892.94|34892.94|0
1651758930000|2022-05-05 13:55:30|34897.24|34897.24|34888.63|34888.63|34897.24|34897.24|34888.63|34888.63|0
1651758940000|2022-05-05 13:55:40|34880.02|34880.02|34875.71|34875.71|34880.02|34880.02|34875.71|34875.71|0
1651758950000|2022-05-05 13:55:50|34880.02|34880.02|34880.02|34880.02|34880.02|34880.02|34880.02|34880.02|0
1651758960000|2022-05-05 13:56:00|34883.57|34883.57|34902.57|34902.57|34906.13|34906.13|34883.57|34883.57|0
1651758970000|2022-05-05 13:56:10|34900.8|34900.8|34905.1|34905.1|34905.1|34905.1|34900.8|34900.8|0
1651758980000|2022-05-05 13:56:20|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|0
1651758990000|2022-05-05 13:56:30|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|0
1651759000000|2022-05-05 13:56:40|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|34896.49|0
1651759010000|2022-05-05 13:56:50|34892.18|34892.18|34896.49|34896.49|34896.49|34896.49|34892.18|34892.18|0
1651759020000|2022-05-05 13:57:00|34892.18|34892.18|34886.1|34886.1|34892.18|34892.18|34886.1|34886.1|0
1651759030000|2022-05-05 13:57:10|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|0
1651759040000|2022-05-05 13:57:20|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|0
1651759050000|2022-05-05 13:57:30|34873.18|34873.18|34868.87|34868.87|34873.18|34873.18|34868.87|34868.87|0
1651759080000|2022-05-05 13:58:00|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|0
1651759090000|2022-05-05 13:58:10|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|0
1651759100000|2022-05-05 13:58:20|34881.79|34881.79|34877.49|34877.49|34881.79|34881.79|34877.49|34877.49|0
1651759110000|2022-05-05 13:58:30|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|0
1651759150000|2022-05-05 13:59:10|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|0
1651759170000|2022-05-05 13:59:30|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|0
1651759180000|2022-05-05 13:59:40|34890.41|34890.41|34881.79|34881.79|34890.41|34890.41|34881.79|34881.79|0
1651759200000|2022-05-05 14:00:00|34886.1|34886.1|34881.79|34881.79|34890.41|34890.41|34881.79|34881.79|0
1651759210000|2022-05-05 14:00:10|34886.1|34886.1|34877.49|34877.49|34886.1|34886.1|34877.49|34877.49|0
1651759230000|2022-05-05 14:00:30|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|34881.79|0
1651759240000|2022-05-05 14:00:40|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|34877.49|0
1651759260000|2022-05-05 14:01:00|34886.1|34886.1|34886.1|34886.1|34886.1|34886.1|34873.18|34873.18|0
1651759270000|2022-05-05 14:01:10|34890.41|34890.41|34893.96|34893.96|34893.96|34893.96|34890.41|34890.41|0
1651759280000|2022-05-05 14:01:20|34890.41|34890.41|34894.71|34894.71|34894.71|34894.71|34890.41|34890.41|0
1651759290000|2022-05-05 14:01:30|34886.1|34886.1|34890.41|34890.41|34890.41|34890.41|34886.1|34886.1|0
1651759300000|2022-05-05 14:01:40|34892.18|34892.18|34896.49|34896.49|34896.49|34896.49|34892.18|34892.18|0
1651759310000|2022-05-05 14:01:50|34892.18|34892.18|34896.49|34896.49|34896.49|34896.49|34887.88|34887.88|0
1651759330000|2022-05-05 14:02:10|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|0
1651759340000|2022-05-05 14:02:20|34896.49|34896.49|34896.49|34896.49|34900.8|34900.8|34896.49|34896.49|0
1651759350000|2022-05-05 14:02:30|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|34892.18|0
1651759360000|2022-05-05 14:02:40|34900.8|34900.8|34900.8|34900.8|34900.8|34900.8|34900.8|34900.8|0
1651759380000|2022-05-05 14:03:00|34905.1|34905.1|34905.1|34905.1|34905.1|34905.1|34905.1|34905.1|0
1651759400000|2022-05-05 14:03:20|34906.88|34906.88|34911.19|34911.19|34911.19|34911.19|34906.88|34906.88|0
1651759410000|2022-05-05 14:03:30|34905.1|34905.1|34905.1|34905.1|34906.88|34906.88|34905.1|34905.1|0
1651759420000|2022-05-05 14:03:40|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|34909.41|0
1651759430000|2022-05-05 14:03:50|34911.19|34911.19|34921.58|34921.58|34921.58|34921.58|34911.19|34911.19|0
1651759450000|2022-05-05 14:04:10|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|34917.27|0
1651759460000|2022-05-05 14:04:20|34921.58|34921.58|34925.51|34925.51|34925.51|34925.51|34921.58|34921.58|0
1651759470000|2022-05-05 14:04:30|34923.35|34923.35|34926.91|34926.91|34928.69|34928.69|34923.35|34923.35|0
1651759480000|2022-05-05 14:04:40|34929.06|34929.06|34930.84|34930.84|34930.84|34930.84|34929.06|34929.06|0
1651759490000|2022-05-05 14:04:50|34932.99|34932.99|34932.99|34932.99|34932.99|34932.99|34932.99|34932.99|0
1651759500000|2022-05-05 14:05:00|34928.69|34928.69|34932.99|34932.99|34932.99|34932.99|34928.69|34928.69|0
1651759510000|2022-05-05 14:05:10|34928.69|34928.69|34920.82|34920.82|34928.69|34928.69|34920.82|34920.82|0
1651759520000|2022-05-05 14:05:20|34925.13|34925.13|34933.74|34933.74|34933.74|34933.74|34925.13|34925.13|0
1651759530000|2022-05-05 14:05:30|34935.52|34935.52|34931.21|34931.21|34935.52|34935.52|34931.21|34931.21|0
1651759540000|2022-05-05 14:05:40|34929.44|34929.44|34925.13|34925.13|34929.44|34929.44|34925.13|34925.13|0
1651759550000|2022-05-05 14:05:50|34929.44|34929.44|34925.13|34925.13|34929.44|34929.44|34920.82|34920.82|0
1651759570000|2022-05-05 14:06:10|34929.44|34929.44|34925.13|34925.13|34938.05|34938.05|34925.13|34925.13|0
1651759580000|2022-05-05 14:06:20|34933.74|34933.74|34933.74|34933.74|34942.36|34942.36|34933.74|34933.74|0
1651759590000|2022-05-05 14:06:30|34935.52|34935.52|34944.13|34944.13|34944.13|34944.13|34935.52|34935.52|0
1651759600000|2022-05-05 14:06:40|34948.44|34948.44|34961.36|34961.36|34961.36|34961.36|34948.44|34948.44|0
1651759610000|2022-05-05 14:06:50|34957.05|34957.05|34969.97|34969.97|34969.97|34969.97|34957.05|34957.05|0
1651759620000|2022-05-05 14:07:00|34974.28|34974.28|34991.51|34991.51|34991.51|34991.51|34969.97|34969.97|0
1651759630000|2022-05-05 14:07:10|34987.2|34987.2|34991.51|34991.51|34995.81|34995.81|34987.2|34987.2|0
1651759640000|2022-05-05 14:07:20|35000.12|35000.12|35000.12|35000.12|35000.12|35000.12|34995.81|34995.81|0
1651759650000|2022-05-05 14:07:30|35008.73|35008.73|35008.73|35008.73|35008.73|35008.73|35008.73|35008.73|0
1651759660000|2022-05-05 14:07:40|35004.42|35004.42|35017.34|35017.34|35017.34|35017.34|35004.42|35004.42|0
1651759670000|2022-05-05 14:07:50|35013.04|35013.04|35014.81|35014.81|35014.81|35014.81|35004.42|35004.42|0
1651759680000|2022-05-05 14:08:00|35010.51|35010.51|35001.9|35001.9|35010.51|35010.51|35001.9|35001.9|0
1651759690000|2022-05-05 14:08:10|34997.59|34997.59|34980.36|34980.36|34997.59|34997.59|34980.36|34980.36|0
1651759700000|2022-05-05 14:08:20|34976.06|34976.06|34967.44|34967.44|34976.06|34976.06|34967.44|34967.44|0
1651759710000|2022-05-05 14:08:30|34965.67|34965.67|34961.36|34961.36|34965.67|34965.67|34961.36|34961.36|0
1651759720000|2022-05-05 14:08:40|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|0
1651759730000|2022-05-05 14:08:50|34944.13|34944.13|34944.13|34944.13|34944.13|34944.13|34944.13|34944.13|0
1651759740000|2022-05-05 14:09:00|34948.44|34948.44|34961.36|34961.36|34961.36|34961.36|34948.44|34948.44|0
1651759750000|2022-05-05 14:09:10|34965.67|34965.67|34965.67|34965.67|34965.67|34965.67|34965.67|34965.67|0
1651759760000|2022-05-05 14:09:20|34974.28|34974.28|34965.67|34965.67|34974.28|34974.28|34965.67|34965.67|0
1651759770000|2022-05-05 14:09:30|34961.36|34961.36|34961.36|34961.36|34961.36|34961.36|34952.75|34952.75|0
1651759780000|2022-05-05 14:09:40|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|0
1651759800000|2022-05-05 14:10:00|34952.75|34952.75|34948.44|34948.44|34952.75|34952.75|34948.44|34948.44|0
1651759810000|2022-05-05 14:10:10|34957.05|34957.05|34948.44|34948.44|34957.05|34957.05|34948.44|34948.44|0
1651759820000|2022-05-05 14:10:20|34939.83|34939.83|34948.44|34948.44|34948.44|34948.44|34939.83|34939.83|0
1651759830000|2022-05-05 14:10:30|34944.13|34944.13|34944.13|34944.13|34944.13|34944.13|34939.83|34939.83|0
1651759840000|2022-05-05 14:10:40|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|34938.8|34938.8|0
1651759860000|2022-05-05 14:11:00|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|0
1651759880000|2022-05-05 14:11:20|34962.11|34962.11|34963.89|34963.89|34963.89|34963.89|34957.81|34957.81|0
1651759900000|2022-05-05 14:11:40|34968.2|34968.2|34959.58|34959.58|34968.2|34968.2|34959.58|34959.58|0
1651759910000|2022-05-05 14:11:50|34955.28|34955.28|34955.28|34955.28|34955.28|34955.28|34955.28|34955.28|0
1651759920000|2022-05-05 14:12:00|34950.97|34950.97|34938.05|34938.05|34950.97|34950.97|34938.05|34938.05|0
1651759930000|2022-05-05 14:12:10|34942.36|34942.36|34946.66|34946.66|34946.66|34946.66|34942.36|34942.36|0
1651759940000|2022-05-05 14:12:20|34942.36|34942.36|34942.36|34942.36|34942.36|34942.36|34942.36|34942.36|0
1651759960000|2022-05-05 14:12:40|34946.66|34946.66|34933.74|34933.74|34946.66|34946.66|34933.74|34933.74|0
1651759970000|2022-05-05 14:12:50|34946.66|34946.66|34946.66|34946.66|34946.66|34946.66|34946.66|34946.66|0
1651759980000|2022-05-05 14:13:00|34948.44|34948.44|34952.75|34952.75|34952.75|34952.75|34948.44|34948.44|0
1651759990000|2022-05-05 14:13:10|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|34957.05|0
1651760000000|2022-05-05 14:13:20|34961.36|34961.36|34965.67|34965.67|34965.67|34965.67|34961.36|34961.36|0
1651760020000|2022-05-05 14:13:40|34969.97|34969.97|34978.59|34978.59|34978.59|34978.59|34969.97|34969.97|0
1651760030000|2022-05-05 14:13:50|34969.97|34969.97|34969.97|34969.97|34969.97|34969.97|34969.97|34969.97|0
1651760060000|2022-05-05 14:14:20|34972.5|34972.5|34972.5|34972.5|34972.5|34972.5|34972.5|34972.5|0
1651760070000|2022-05-05 14:14:30|34968.2|34968.2|34962.11|34962.11|34972.5|34972.5|34962.11|34962.11|0
1651760080000|2022-05-05 14:14:40|34957.81|34957.81|34962.11|34962.11|34962.11|34962.11|34957.81|34957.81|0
1651760090000|2022-05-05 14:14:50|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|0
1651760100000|2022-05-05 14:15:00|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|0
1651760110000|2022-05-05 14:15:10|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|0
1651760120000|2022-05-05 14:15:20|34976.81|34976.81|34976.81|34976.81|34976.81|34976.81|34976.81|34976.81|0
1651760130000|2022-05-05 14:15:30|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|0
1651760140000|2022-05-05 14:15:40|34970.73|34970.73|34975.03|34975.03|34975.03|34975.03|34970.73|34970.73|0
1651760170000|2022-05-05 14:16:10|34966.42|34966.42|34953.5|34953.5|34966.42|34966.42|34953.5|34953.5|0
1651760180000|2022-05-05 14:16:20|34957.81|34957.81|34962.11|34962.11|34962.11|34962.11|34957.81|34957.81|0
1651760190000|2022-05-05 14:16:30|34966.42|34966.42|34962.11|34962.11|34966.42|34966.42|34962.11|34962.11|0
1651760200000|2022-05-05 14:16:40|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|0
1651760210000|2022-05-05 14:16:50|34962.11|34962.11|34962.11|34962.11|34962.11|34962.11|34962.11|34962.11|0
1651760220000|2022-05-05 14:17:00|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|34966.42|0
1651760230000|2022-05-05 14:17:10|34957.81|34957.81|34976.81|34976.81|34976.81|34976.81|34957.81|34957.81|0
1651760240000|2022-05-05 14:17:20|34963.89|34963.89|34968.2|34968.2|34968.2|34968.2|34963.89|34963.89|0
1651760280000|2022-05-05 14:18:00|34963.89|34963.89|34968.2|34968.2|34968.2|34968.2|34963.89|34963.89|0
1651760300000|2022-05-05 14:18:20|34981.12|34981.12|34972.5|34972.5|34981.12|34981.12|34972.5|34972.5|0
1651760310000|2022-05-05 14:18:30|34959.58|34959.58|34957.81|34957.81|34959.58|34959.58|34957.81|34957.81|0
1651760320000|2022-05-05 14:18:40|34953.5|34953.5|34953.5|34953.5|34953.5|34953.5|34953.5|34953.5|0
1651760330000|2022-05-05 14:18:50|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|34957.81|0
1651760340000|2022-05-05 14:19:00|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|34959.58|0
1651760350000|2022-05-05 14:19:10|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|34963.89|0
1651760370000|2022-05-05 14:19:30|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|34968.2|0
1651760410000|2022-05-05 14:20:10|34966.42|34966.42|34962.11|34962.11|34966.42|34966.42|34962.11|34962.11|0
1651760420000|2022-05-05 14:20:20|34966.42|34966.42|34957.81|34957.81|34966.42|34966.42|34957.81|34957.81|0
1651760440000|2022-05-05 14:20:40|34962.11|34962.11|34956.03|34956.03|34962.11|34962.11|34956.03|34956.03|0
1651760450000|2022-05-05 14:20:50|34947.42|34947.42|34951.72|34951.72|34951.72|34951.72|34947.42|34947.42|0
1651760480000|2022-05-05 14:21:20|34943.11|34943.11|34951.72|34951.72|34951.72|34951.72|34938.8|34938.8|0
1651760500000|2022-05-05 14:21:40|34947.42|34947.42|34951.72|34951.72|34951.72|34951.72|34947.42|34947.42|0
1651760520000|2022-05-05 14:22:00|34945.64|34945.64|34945.64|34945.64|34949.94|34949.94|34945.64|34945.64|0
1651760530000|2022-05-05 14:22:10|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|0
1651760540000|2022-05-05 14:22:20|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|0
1651760570000|2022-05-05 14:22:50|34935.25|34935.25|34939.55|34939.55|34939.55|34939.55|34935.25|34935.25|0
1651760580000|2022-05-05 14:23:00|34935.25|34935.25|34939.55|34939.55|34939.55|34939.55|34935.25|34935.25|0
1651760590000|2022-05-05 14:23:10|34937.78|34937.78|34942.08|34942.08|34942.08|34942.08|34937.78|34937.78|0
1651760600000|2022-05-05 14:23:20|34937.78|34937.78|34931.69|34931.69|34937.78|34937.78|34931.69|34931.69|0
1651760610000|2022-05-05 14:23:30|34933.47|34933.47|34929.16|34929.16|34933.47|34933.47|34929.16|34929.16|0
1651760620000|2022-05-05 14:23:40|34924.86|34924.86|34924.86|34924.86|34924.86|34924.86|34924.86|34924.86|0
1651760630000|2022-05-05 14:23:50|34920.55|34920.55|34929.16|34929.16|34929.16|34929.16|34920.55|34920.55|0
1651760640000|2022-05-05 14:24:00|34924.86|34924.86|34920.55|34920.55|34924.86|34924.86|34920.55|34920.55|0
1651760650000|2022-05-05 14:24:10|34916.24|34916.24|34924.86|34924.86|34924.86|34924.86|34916.24|34916.24|0
1651760660000|2022-05-05 14:24:20|34920.55|34920.55|34920.55|34920.55|34920.55|34920.55|34920.55|34920.55|0
1651760670000|2022-05-05 14:24:30|34922.33|34922.33|34922.33|34922.33|34926.64|34926.64|34918.02|34918.02|0
1651760680000|2022-05-05 14:24:40|34918.02|34918.02|34922.33|34922.33|34922.33|34922.33|34918.02|34918.02|0
1651760690000|2022-05-05 14:24:50|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|0
1651760710000|2022-05-05 14:25:10|34930.94|34930.94|34939.55|34939.55|34939.55|34939.55|34926.64|34926.64|0
1651760720000|2022-05-05 14:25:20|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|34941.33|0
1651760770000|2022-05-05 14:26:10|34945.64|34945.64|34954.25|34954.25|34958.56|34958.56|34945.64|34945.64|0
1651760780000|2022-05-05 14:26:20|34958.56|34958.56|34951.72|34951.72|34960.33|34960.33|34951.72|34951.72|0
1651760790000|2022-05-05 14:26:30|34947.42|34947.42|34956.03|34956.03|34956.03|34956.03|34947.42|34947.42|0
1651760800000|2022-05-05 14:26:40|34951.72|34951.72|34951.72|34951.72|34951.72|34951.72|34951.72|34951.72|0
1651760810000|2022-05-05 14:26:50|34959.58|34959.58|34950.97|34950.97|34959.58|34959.58|34950.97|34950.97|0
1651760820000|2022-05-05 14:27:00|34949.19|34949.19|34944.89|34944.89|34949.19|34949.19|34944.89|34944.89|0
1651760830000|2022-05-05 14:27:10|34949.19|34949.19|34944.89|34944.89|34949.19|34949.19|34944.89|34944.89|0
1651760840000|2022-05-05 14:27:20|34949.19|34949.19|34949.19|34949.19|34949.19|34949.19|34944.89|34944.89|0
1651760850000|2022-05-05 14:27:30|34944.89|34944.89|34949.19|34949.19|34949.19|34949.19|34944.89|34944.89|0
1651760860000|2022-05-05 14:27:40|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|34944.89|0
1651760900000|2022-05-05 14:28:20|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|0
1651760920000|2022-05-05 14:28:40|34936.27|34936.27|34936.27|34936.27|34936.27|34936.27|34936.27|34936.27|0
1651760930000|2022-05-05 14:28:50|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|34940.58|0
1651760950000|2022-05-05 14:29:10|34936.27|34936.27|34940.58|34940.58|34940.58|34940.58|34936.27|34936.27|0
1651760960000|2022-05-05 14:29:20|34936.27|34936.27|34938.05|34938.05|34938.05|34938.05|34934.5|34934.5|0
1651760970000|2022-05-05 14:29:30|34933.74|34933.74|34917.27|34917.27|34933.74|34933.74|34917.27|34917.27|0
1651760980000|2022-05-05 14:29:40|34915.49|34915.49|34915.49|34915.49|34915.49|34915.49|34915.49|34915.49|0
1651761000000|2022-05-05 14:30:00|34911.19|34911.19|34910.16|34910.16|34915.49|34915.49|34905.85|34905.85|0
1651761010000|2022-05-05 14:30:10|34911.94|34911.94|34916.24|34916.24|34916.24|34916.24|34911.94|34911.94|0
1651761020000|2022-05-05 14:30:20|34918.02|34918.02|34918.02|34918.02|34918.02|34918.02|34918.02|34918.02|0
1651761030000|2022-05-05 14:30:30|34939.55|34939.55|34930.94|34930.94|34939.55|34939.55|34930.94|34930.94|0
1651761040000|2022-05-05 14:30:40|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|34926.64|0
1651761050000|2022-05-05 14:30:50|34930.94|34930.94|34935.25|34935.25|34935.25|34935.25|34930.94|34930.94|0
1651761080000|2022-05-05 14:31:20|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|0
1651761090000|2022-05-05 14:31:30|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|34935.25|0
1651761110000|2022-05-05 14:31:50|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|0
1651761120000|2022-05-05 14:32:00|34937.78|34937.78|34937.78|34937.78|34937.78|34937.78|34937.78|34937.78|0
1651761130000|2022-05-05 14:32:10|34933.47|34933.47|34933.47|34933.47|34933.47|34933.47|34933.47|34933.47|0
1651761140000|2022-05-05 14:32:20|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34921.3|34921.3|0
1651761150000|2022-05-05 14:32:30|34921.3|34921.3|34925.61|34925.61|34925.61|34925.61|34921.3|34921.3|0
1651761160000|2022-05-05 14:32:40|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|0
1651761170000|2022-05-05 14:32:50|34917|34917|34917|34917|34917|34917|34917|34917|0
1651761180000|2022-05-05 14:33:00|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|0
1651761190000|2022-05-05 14:33:10|34923.08|34923.08|34927.39|34927.39|34927.39|34927.39|34923.08|34923.08|0
1651761230000|2022-05-05 14:33:50|34936|34936|34936|34936|34936|34936|34936|34936|0
1651761260000|2022-05-05 14:34:20|34940.31|34940.31|34936|34936|34940.31|34940.31|34936|34936|0
1651761280000|2022-05-05 14:34:40|34940.31|34940.31|34940.31|34940.31|34940.31|34940.31|34940.31|34940.31|0
1651761290000|2022-05-05 14:34:50|34942.08|34942.08|34942.08|34942.08|34942.08|34942.08|34942.08|34942.08|0
1651761300000|2022-05-05 14:35:00|34950.7|34950.7|34950.7|34950.7|34950.7|34950.7|34946.39|34946.39|0
1651761310000|2022-05-05 14:35:10|34959.31|34959.31|34959.31|34959.31|34959.31|34959.31|34959.31|34959.31|0
1651761320000|2022-05-05 14:35:20|34961.09|34961.09|34965.39|34965.39|34969.7|34969.7|34961.09|34961.09|0
1651761350000|2022-05-05 14:35:50|34978.31|34978.31|34974.01|34974.01|34978.31|34978.31|34974.01|34974.01|0
1651761360000|2022-05-05 14:36:00|34978.31|34978.31|34982.62|34982.62|34982.62|34982.62|34978.31|34978.31|0
1651761370000|2022-05-05 14:36:10|34986.17|34986.17|34981.87|34981.87|34986.17|34986.17|34981.87|34981.87|0
1651761380000|2022-05-05 14:36:20|34980.09|34980.09|34981.12|34981.12|34985.42|34985.42|34980.09|34980.09|0
1651761390000|2022-05-05 14:36:30|34979.34|34979.34|34970.73|34970.73|34979.34|34979.34|34970.73|34970.73|0
1651761400000|2022-05-05 14:36:40|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|0
1651761410000|2022-05-05 14:36:50|34979.34|34979.34|34979.34|34979.34|34979.34|34979.34|34979.34|34979.34|0
1651761430000|2022-05-05 14:37:10|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|0
1651761440000|2022-05-05 14:37:20|34994.03|34994.03|34985.42|34985.42|34994.03|34994.03|34985.42|34985.42|0
1651761450000|2022-05-05 14:37:30|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|34981.12|0
1651761460000|2022-05-05 14:37:40|34979.34|34979.34|34979.34|34979.34|34979.34|34979.34|34970.73|34970.73|0
1651761470000|2022-05-05 14:37:50|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|34975.03|0
1651761480000|2022-05-05 14:38:00|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|34970.73|0
1651761500000|2022-05-05 14:38:20|34966.42|34966.42|34960.33|34960.33|34966.42|34966.42|34960.33|34960.33|0
1651761520000|2022-05-05 14:38:40|34956.03|34956.03|34960.33|34960.33|34966.42|34966.42|34956.03|34956.03|0
1651761530000|2022-05-05 14:38:50|34964.64|34964.64|34964.64|34964.64|34964.64|34964.64|34964.64|34964.64|0
1651761550000|2022-05-05 14:39:10|34956.03|34956.03|34956.03|34956.03|34956.03|34956.03|34956.03|34956.03|0
1651761560000|2022-05-05 14:39:20|34960.33|34960.33|34958.56|34958.56|34960.33|34960.33|34958.56|34958.56|0
1651761570000|2022-05-05 14:39:30|34941.33|34941.33|34939.55|34939.55|34941.33|34941.33|34939.55|34939.55|0
1651761580000|2022-05-05 14:39:40|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|34943.86|0
1651761600000|2022-05-05 14:40:00|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|34939.55|0
1651761620000|2022-05-05 14:40:20|34937.78|34937.78|34929.16|34929.16|34937.78|34937.78|34929.16|34929.16|0
1651761630000|2022-05-05 14:40:30|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|34930.94|0
1651761640000|2022-05-05 14:40:40|34926.64|34926.64|34930.94|34930.94|34930.94|34930.94|34922.33|34922.33|0
1651761650000|2022-05-05 14:40:50|34927.39|34927.39|34927.39|34927.39|34927.39|34927.39|34927.39|34927.39|0
1651761660000|2022-05-05 14:41:00|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|0
1651761670000|2022-05-05 14:41:10|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|34921.3|0
1651761680000|2022-05-05 14:41:20|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|34925.61|0
1651761690000|2022-05-05 14:41:30|34921.3|34921.3|34915.22|34915.22|34921.3|34921.3|34912.69|34912.69|0
1651761700000|2022-05-05 14:41:40|34913.44|34913.44|34909.14|34909.14|34913.44|34913.44|34909.14|34909.14|0
1651761730000|2022-05-05 14:42:10|34910.91|34910.91|34912.69|34912.69|34912.69|34912.69|34910.91|34910.91|0
1651761760000|2022-05-05 14:42:40|34904.08|34904.08|34893.69|34893.69|34904.08|34904.08|34893.69|34893.69|0
1651761770000|2022-05-05 14:42:50|34889.38|34889.38|34885.07|34885.07|34889.38|34889.38|34885.07|34885.07|0
1651761780000|2022-05-05 14:43:00|34889.38|34889.38|34893.69|34893.69|34893.69|34893.69|34889.38|34889.38|0
1651761810000|2022-05-05 14:43:30|34906.61|34906.61|34906.61|34906.61|34906.61|34906.61|34906.61|34906.61|0
1651761820000|2022-05-05 14:43:40|34910.91|34910.91|34909.14|34909.14|34910.91|34910.91|34909.14|34909.14|0
1651761850000|2022-05-05 14:44:10|34904.83|34904.83|34887.6|34887.6|34904.83|34904.83|34887.6|34887.6|0
1651761870000|2022-05-05 14:44:30|34883.3|34883.3|34887.6|34887.6|34887.6|34887.6|34883.3|34883.3|0
1651761880000|2022-05-05 14:44:40|34883.3|34883.3|34883.3|34883.3|34883.3|34883.3|34883.3|34883.3|0
1651761920000|2022-05-05 14:45:20|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|34874.68|0
1651761930000|2022-05-05 14:45:30|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|34878.99|0
1651761940000|2022-05-05 14:45:40|34874.68|34874.68|34866.82|34866.82|34874.68|34874.68|34866.82|34866.82|0
1651761950000|2022-05-05 14:45:50|34868.6|34868.6|34868.6|34868.6|34868.6|34868.6|34868.6|34868.6|0
1651761980000|2022-05-05 14:46:20|34864.29|34864.29|34859.99|34859.99|34864.29|34864.29|34851.37|34851.37|0
1651761990000|2022-05-05 14:46:30|34864.29|34864.29|34859.99|34859.99|34864.29|34864.29|34859.99|34859.99|0
1651762000000|2022-05-05 14:46:40|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|34847.07|0
1651762010000|2022-05-05 14:46:50|34842.76|34842.76|34847.07|34847.07|34847.07|34847.07|34842.76|34842.76|0
1651762020000|2022-05-05 14:47:00|34842.76|34842.76|34838.46|34838.46|34842.76|34842.76|34838.46|34838.46|0
1651762030000|2022-05-05 14:47:10|34834.15|34834.15|34827.04|34827.04|34834.15|34834.15|34827.04|34827.04|0
1651762040000|2022-05-05 14:47:20|34835.65|34835.65|34835.65|34835.65|34835.65|34835.65|34835.65|34835.65|0
1651762050000|2022-05-05 14:47:30|34837.43|34837.43|34837.43|34837.43|34837.43|34837.43|34837.43|34837.43|0
1651762060000|2022-05-05 14:47:40|34841.74|34841.74|34843.51|34843.51|34843.51|34843.51|34841.74|34841.74|0
1651762070000|2022-05-05 14:47:50|34839.96|34839.96|34831.35|34831.35|34839.96|34839.96|34827.04|34827.04|0
1651762090000|2022-05-05 14:48:10|34826.01|34826.01|34819.18|34819.18|34827.79|34827.79|34819.18|34819.18|0
1651762100000|2022-05-05 14:48:20|34814.87|34814.87|34808.79|34808.79|34814.87|34814.87|34808.79|34808.79|0
1651762110000|2022-05-05 14:48:30|34800.18|34800.18|34795.87|34795.87|34804.48|34804.48|34795.87|34795.87|0
1651762120000|2022-05-05 14:48:40|34792.32|34792.32|34792.32|34792.32|34796.62|34796.62|34788.01|34788.01|0
1651762130000|2022-05-05 14:48:50|34788.01|34788.01|34783.7|34783.7|34788.01|34788.01|34783.7|34783.7|0
1651762140000|2022-05-05 14:49:00|34788.01|34788.01|34783.7|34783.7|34792.32|34792.32|34783.7|34783.7|0
1651762150000|2022-05-05 14:49:10|34779.4|34779.4|34789.79|34789.79|34794.09|34794.09|34779.4|34779.4|0
1651762160000|2022-05-05 14:49:20|34785.48|34785.48|34788.01|34788.01|34789.79|34789.79|34785.48|34785.48|0
1651762170000|2022-05-05 14:49:30|34785.48|34785.48|34798.4|34798.4|34798.4|34798.4|34785.48|34785.48|0
1651762180000|2022-05-05 14:49:40|34789.79|34789.79|34785.48|34785.48|34794.09|34794.09|34785.48|34785.48|0
1651762200000|2022-05-05 14:50:00|34781.17|34781.17|34785.48|34785.48|34785.48|34785.48|34781.17|34781.17|0
1651762210000|2022-05-05 14:50:10|34789.79|34789.79|34794.09|34794.09|34794.09|34794.09|34789.79|34789.79|0
1651762230000|2022-05-05 14:50:30|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|0
1651762240000|2022-05-05 14:50:40|34794.09|34794.09|34795.87|34795.87|34795.87|34795.87|34794.09|34794.09|0
1651762260000|2022-05-05 14:51:00|34787.26|34787.26|34787.26|34787.26|34787.26|34787.26|34787.26|34787.26|0
1651762270000|2022-05-05 14:51:10|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|0
1651762280000|2022-05-05 14:51:20|34795.87|34795.87|34801.95|34801.95|34801.95|34801.95|34791.56|34791.56|0
1651762290000|2022-05-05 14:51:30|34793.34|34793.34|34789.03|34789.03|34793.34|34793.34|34789.03|34789.03|0
1651762300000|2022-05-05 14:51:40|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|34797.65|0
1651762320000|2022-05-05 14:52:00|34793.34|34793.34|34797.65|34797.65|34797.65|34797.65|34793.34|34793.34|0
1651762330000|2022-05-05 14:52:10|34801.95|34801.95|34801.95|34801.95|34801.95|34801.95|34797.65|34797.65|0
1651762340000|2022-05-05 14:52:20|34803.73|34803.73|34795.87|34795.87|34803.73|34803.73|34795.87|34795.87|0
1651762350000|2022-05-05 14:52:30|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|34791.56|0
1651762360000|2022-05-05 14:52:40|34795.87|34795.87|34795.87|34795.87|34795.87|34795.87|34791.56|34791.56|0
1651762370000|2022-05-05 14:52:50|34787.26|34787.26|34783.7|34783.7|34787.26|34787.26|34781.17|34781.17|0
1651762390000|2022-05-05 14:53:10|34788.01|34788.01|34788.01|34788.01|34788.01|34788.01|34788.01|34788.01|0
1651762410000|2022-05-05 14:53:30|34783.7|34783.7|34779.4|34779.4|34783.7|34783.7|34779.4|34779.4|0
1651762430000|2022-05-05 14:53:50|34783.7|34783.7|34788.01|34788.01|34788.01|34788.01|34783.7|34783.7|0
1651762440000|2022-05-05 14:54:00|34783.7|34783.7|34779.4|34779.4|34783.7|34783.7|34779.4|34779.4|0
1651762450000|2022-05-05 14:54:10|34783.7|34783.7|34788.01|34788.01|34788.01|34788.01|34783.7|34783.7|0
1651762460000|2022-05-05 14:54:20|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|0
1651762470000|2022-05-05 14:54:30|34788.01|34788.01|34788.01|34788.01|34792.32|34792.32|34788.01|34788.01|0
1651762480000|2022-05-05 14:54:40|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|34792.32|0
1651762490000|2022-05-05 14:54:50|34800.18|34800.18|34800.18|34800.18|34800.18|34800.18|34800.18|34800.18|0
1651762510000|2022-05-05 14:55:10|34808.79|34808.79|34817.4|34817.4|34817.4|34817.4|34808.79|34808.79|0
1651762520000|2022-05-05 14:55:20|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|0
1651762540000|2022-05-05 14:55:40|34823.49|34823.49|34823.49|34823.49|34823.49|34823.49|34823.49|34823.49|0
1651762550000|2022-05-05 14:55:50|34819.18|34819.18|34813.1|34813.1|34819.18|34819.18|34813.1|34813.1|0
1651762570000|2022-05-05 14:56:10|34814.87|34814.87|34823.49|34823.49|34823.49|34823.49|34814.87|34814.87|0
1651762580000|2022-05-05 14:56:20|34819.18|34819.18|34817.4|34817.4|34819.18|34819.18|34814.87|34814.87|0
1651762590000|2022-05-05 14:56:30|34813.1|34813.1|34808.79|34808.79|34813.1|34813.1|34808.79|34808.79|0
1651762610000|2022-05-05 14:56:50|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|0
1651762630000|2022-05-05 14:57:10|34817.4|34817.4|34821.71|34821.71|34821.71|34821.71|34817.4|34817.4|0
1651762640000|2022-05-05 14:57:20|34826.01|34826.01|34821.71|34821.71|34826.01|34826.01|34821.71|34821.71|0
1651762650000|2022-05-05 14:57:30|34826.01|34826.01|34817.4|34817.4|34826.01|34826.01|34817.4|34817.4|0
1651762660000|2022-05-05 14:57:40|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|0
1651762670000|2022-05-05 14:57:50|34826.01|34826.01|34834.63|34834.63|34838.93|34838.93|34826.01|34826.01|0
1651762680000|2022-05-05 14:58:00|34843.24|34843.24|34843.24|34843.24|34843.24|34843.24|34843.24|34843.24|0
1651762690000|2022-05-05 14:58:10|34846.8|34846.8|34846.8|34846.8|34851.1|34851.1|34846.8|34846.8|0
1651762700000|2022-05-05 14:58:20|34851.1|34851.1|34846.8|34846.8|34851.1|34851.1|34846.8|34846.8|0
1651762710000|2022-05-05 14:58:30|34851.1|34851.1|34851.1|34851.1|34851.1|34851.1|34851.1|34851.1|0
1651762720000|2022-05-05 14:58:40|34846.8|34846.8|34846.8|34846.8|34846.8|34846.8|34846.8|34846.8|0
1651762730000|2022-05-05 14:58:50|34851.1|34851.1|34855.41|34855.41|34855.41|34855.41|34851.1|34851.1|0
1651762740000|2022-05-05 14:59:00|34859.71|34859.71|34857.19|34857.19|34861.49|34861.49|34857.19|34857.19|0
1651762750000|2022-05-05 14:59:10|34861.49|34861.49|34861.49|34861.49|34861.49|34861.49|34861.49|34861.49|0
1651762770000|2022-05-05 14:59:30|34857.19|34857.19|34852.88|34852.88|34861.49|34861.49|34852.88|34852.88|0
1651762780000|2022-05-05 14:59:40|34857.19|34857.19|34861.49|34861.49|34865.8|34865.8|34857.19|34857.19|0
1651762790000|2022-05-05 14:59:50|34857.19|34857.19|34852.88|34852.88|34857.19|34857.19|34848.57|34848.57|0
1651762800000|2022-05-05 15:00:00|34848.57|34848.57|34844.27|34844.27|34852.88|34852.88|34839.96|34839.96|0
1651762810000|2022-05-05 15:00:10|34842.49|34842.49|34842.49|34842.49|34842.49|34842.49|34842.49|34842.49|0
1651762820000|2022-05-05 15:00:20|34808.04|34808.04|34814.87|34814.87|34816.65|34816.65|34799.42|34799.42|0
1651762840000|2022-05-05 15:00:40|34797.65|34797.65|34806.26|34806.26|34806.26|34806.26|34793.34|34793.34|0
1651762860000|2022-05-05 15:01:00|34810.57|34810.57|34814.87|34814.87|34819.18|34819.18|34810.57|34810.57|0
1651762870000|2022-05-05 15:01:10|34827.79|34827.79|34823.49|34823.49|34827.79|34827.79|34823.49|34823.49|0
1651762900000|2022-05-05 15:01:40|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|34819.18|0
1651762910000|2022-05-05 15:01:50|34817.4|34817.4|34817.4|34817.4|34817.4|34817.4|34817.4|34817.4|0
1651762920000|2022-05-05 15:02:00|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|34821.71|0
1651762930000|2022-05-05 15:02:10|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|34813.1|0
1651762940000|2022-05-05 15:02:20|34808.79|34808.79|34800.18|34800.18|34808.79|34808.79|34800.18|34800.18|0
1651762950000|2022-05-05 15:02:30|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|34804.48|0
1651762960000|2022-05-05 15:02:40|34800.18|34800.18|34798.4|34798.4|34800.18|34800.18|34798.4|34798.4|0
1651762970000|2022-05-05 15:02:50|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|0
1651762980000|2022-05-05 15:03:00|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|34789.79|0
1651763000000|2022-05-05 15:03:20|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|34794.09|0
1651763010000|2022-05-05 15:03:30|34792.32|34792.32|34788.01|34788.01|34792.32|34792.32|34788.01|34788.01|0
1651763040000|2022-05-05 15:04:00|34783.7|34783.7|34779.4|34779.4|34788.01|34788.01|34779.4|34779.4|0
1651763070000|2022-05-05 15:04:30|34775.09|34775.09|34779.4|34779.4|34779.4|34779.4|34775.09|34775.09|0
1651763080000|2022-05-05 15:04:40|34783.7|34783.7|34783.7|34783.7|34783.7|34783.7|34779.4|34779.4|0
1651763090000|2022-05-05 15:04:50|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|0
1651763100000|2022-05-05 15:05:00|34777.62|34777.62|34777.62|34777.62|34777.62|34777.62|34777.62|34777.62|0
1651763120000|2022-05-05 15:05:20|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|34781.93|0
1651763140000|2022-05-05 15:05:40|34778.37|34778.37|34778.37|34778.37|34778.37|34778.37|34778.37|34778.37|0
1651763150000|2022-05-05 15:05:50|34785.48|34785.48|34776.87|34776.87|34785.48|34785.48|34776.87|34776.87|0
1651763160000|2022-05-05 15:06:00|34772.56|34772.56|34772.56|34772.56|34772.56|34772.56|34772.56|34772.56|0
1651763190000|2022-05-05 15:06:30|34776.87|34776.87|34773.31|34773.31|34776.87|34776.87|34773.31|34773.31|0
1651763210000|2022-05-05 15:06:50|34769.01|34769.01|34767.23|34767.23|34773.31|34773.31|34767.23|34767.23|0
1651763220000|2022-05-05 15:07:00|34762.92|34762.92|34759.37|34759.37|34762.92|34762.92|34759.37|34759.37|0
1651763230000|2022-05-05 15:07:10|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|0
1651763240000|2022-05-05 15:07:20|34769.76|34769.76|34774.06|34774.06|34774.06|34774.06|34769.76|34769.76|0
1651763260000|2022-05-05 15:07:40|34769.76|34769.76|34765.45|34765.45|34769.76|34769.76|34765.45|34765.45|0
1651763270000|2022-05-05 15:07:50|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|0
1651763280000|2022-05-05 15:08:00|34759.37|34759.37|34755.06|34755.06|34759.37|34759.37|34755.06|34755.06|0
1651763330000|2022-05-05 15:08:50|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|0
1651763340000|2022-05-05 15:09:00|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|0
1651763350000|2022-05-05 15:09:10|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|0
1651763360000|2022-05-05 15:09:20|34741.12|34741.12|34747.2|34747.2|34747.2|34747.2|34741.12|34741.12|0
1651763370000|2022-05-05 15:09:30|34755.81|34755.81|34753.28|34753.28|34757.59|34757.59|34753.28|34753.28|0
1651763380000|2022-05-05 15:09:40|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|0
1651763390000|2022-05-05 15:09:50|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|0
1651763400000|2022-05-05 15:10:00|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|0
1651763420000|2022-05-05 15:10:20|34750.75|34750.75|34748.98|34748.98|34750.75|34750.75|34748.98|34748.98|0
1651763450000|2022-05-05 15:10:50|34753.28|34753.28|34759.37|34759.37|34759.37|34759.37|34753.28|34753.28|0
1651763460000|2022-05-05 15:11:00|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|0
1651763480000|2022-05-05 15:11:20|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|0
1651763500000|2022-05-05 15:11:40|34748.98|34748.98|34744.67|34744.67|34748.98|34748.98|34744.67|34744.67|0
1651763510000|2022-05-05 15:11:50|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|34753.28|0
1651763520000|2022-05-05 15:12:00|34757.59|34757.59|34759.37|34759.37|34759.37|34759.37|34757.59|34757.59|0
1651763530000|2022-05-05 15:12:10|34763.67|34763.67|34753.28|34753.28|34763.67|34763.67|34753.28|34753.28|0
1651763540000|2022-05-05 15:12:20|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|0
1651763560000|2022-05-05 15:12:40|34744.67|34744.67|34736.06|34736.06|34744.67|34744.67|34731.75|34731.75|0
1651763570000|2022-05-05 15:12:50|34731.75|34731.75|34731.75|34731.75|34731.75|34731.75|34731.75|34731.75|0
1651763580000|2022-05-05 15:13:00|34729.97|34729.97|34732.5|34732.5|34734.28|34734.28|34729.97|34729.97|0
1651763590000|2022-05-05 15:13:10|34723.89|34723.89|34728.2|34728.2|34728.2|34728.2|34723.89|34723.89|0
1651763600000|2022-05-05 15:13:20|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|34722.11|34722.11|0
1651763610000|2022-05-05 15:13:30|34728.2|34728.2|34720.34|34720.34|34728.2|34728.2|34720.34|34720.34|0
1651763620000|2022-05-05 15:13:40|34724.64|34724.64|34724.64|34724.64|34724.64|34724.64|34724.64|34724.64|0
1651763630000|2022-05-05 15:13:50|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|34720.34|0
1651763650000|2022-05-05 15:14:10|34711.72|34711.72|34716.03|34716.03|34716.03|34716.03|34711.72|34711.72|0
1651763660000|2022-05-05 15:14:20|34720.34|34720.34|34724.64|34724.64|34724.64|34724.64|34720.34|34720.34|0
1651763670000|2022-05-05 15:14:30|34726.42|34726.42|34726.42|34726.42|34730.73|34730.73|34726.42|34726.42|0
1651763680000|2022-05-05 15:14:40|34730.73|34730.73|34732.5|34732.5|34732.5|34732.5|34728.2|34728.2|0
1651763690000|2022-05-05 15:14:50|34730.73|34730.73|34726.42|34726.42|34730.73|34730.73|34726.42|34726.42|0
1651763700000|2022-05-05 15:15:00|34722.11|34722.11|34716.03|34716.03|34722.11|34722.11|34716.03|34716.03|0
1651763710000|2022-05-05 15:15:10|34711.72|34711.72|34707.42|34707.42|34711.72|34711.72|34707.42|34707.42|0
1651763720000|2022-05-05 15:15:20|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|0
1651763730000|2022-05-05 15:15:30|34703.11|34703.11|34703.11|34703.11|34703.11|34703.11|34698.8|34698.8|0
1651763740000|2022-05-05 15:15:40|34711.72|34711.72|34707.42|34707.42|34711.72|34711.72|34707.42|34707.42|0
1651763750000|2022-05-05 15:15:50|34703.11|34703.11|34701.33|34701.33|34703.11|34703.11|34701.33|34701.33|0
1651763760000|2022-05-05 15:16:00|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|34697.03|0
1651763770000|2022-05-05 15:16:10|34692.72|34692.72|34698.8|34698.8|34698.8|34698.8|34692.72|34692.72|0
1651763810000|2022-05-05 15:16:50|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|0
1651763820000|2022-05-05 15:17:00|34709.19|34709.19|34703.11|34703.11|34709.19|34709.19|34703.11|34703.11|0
1651763840000|2022-05-05 15:17:20|34704.89|34704.89|34713.5|34713.5|34713.5|34713.5|34704.89|34704.89|0
1651763850000|2022-05-05 15:17:30|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|34704.89|0
1651763860000|2022-05-05 15:17:40|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|0
1651763870000|2022-05-05 15:17:50|34708.44|34708.44|34708.44|34708.44|34708.44|34708.44|34708.44|34708.44|0
1651763880000|2022-05-05 15:18:00|34725.67|34725.67|34725.67|34725.67|34725.67|34725.67|34721.36|34721.36|0
1651763890000|2022-05-05 15:18:10|34727.45|34727.45|34727.45|34727.45|34727.45|34727.45|34727.45|34727.45|0
1651763900000|2022-05-05 15:18:20|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|0
1651763920000|2022-05-05 15:18:40|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|0
1651763940000|2022-05-05 15:19:00|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|0
1651763960000|2022-05-05 15:19:20|34723.89|34723.89|34726.42|34726.42|34726.42|34726.42|34717.81|34717.81|0
1651763970000|2022-05-05 15:19:30|34730.73|34730.73|34730.73|34730.73|34730.73|34730.73|34730.73|34730.73|0
1651763980000|2022-05-05 15:19:40|34732.5|34732.5|34728.2|34728.2|34732.5|34732.5|34728.2|34728.2|0
1651763990000|2022-05-05 15:19:50|34723.89|34723.89|34717.81|34717.81|34723.89|34723.89|34717.81|34717.81|0
1651764010000|2022-05-05 15:20:10|34713.5|34713.5|34709.19|34709.19|34717.81|34717.81|34709.19|34709.19|0
1651764020000|2022-05-05 15:20:20|34713.5|34713.5|34726.42|34726.42|34726.42|34726.42|34713.5|34713.5|0
1651764040000|2022-05-05 15:20:40|34735.03|34735.03|34735.03|34735.03|34735.03|34735.03|34735.03|34735.03|0
1651764050000|2022-05-05 15:20:50|34739.34|34739.34|34735.03|34735.03|34739.34|34739.34|34735.03|34735.03|0
1651764060000|2022-05-05 15:21:00|34730.73|34730.73|34726.42|34726.42|34730.73|34730.73|34726.42|34726.42|0
1651764100000|2022-05-05 15:21:40|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|0
1651764120000|2022-05-05 15:22:00|34740.36|34740.36|34740.36|34740.36|34740.36|34740.36|34740.36|34740.36|0
1651764160000|2022-05-05 15:22:40|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|34748.98|0
1651764170000|2022-05-05 15:22:50|34753.28|34753.28|34744.67|34744.67|34753.28|34753.28|34742.89|34742.89|0
1651764180000|2022-05-05 15:23:00|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|0
1651764210000|2022-05-05 15:23:30|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|0
1651764270000|2022-05-05 15:24:30|34751.51|34751.51|34751.51|34751.51|34751.51|34751.51|34751.51|34751.51|0
1651764280000|2022-05-05 15:24:40|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|0
1651764290000|2022-05-05 15:24:50|34742.89|34742.89|34734.28|34734.28|34742.89|34742.89|34734.28|34734.28|0
1651764310000|2022-05-05 15:25:10|34738.59|34738.59|34734.28|34734.28|34738.59|34738.59|34732.5|34732.5|0
1651764320000|2022-05-05 15:25:20|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|0
1651764350000|2022-05-05 15:25:50|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|0
1651764360000|2022-05-05 15:26:00|34729.97|34729.97|34725.67|34725.67|34729.97|34729.97|34725.67|34725.67|0
1651764370000|2022-05-05 15:26:10|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|0
1651764380000|2022-05-05 15:26:20|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|0
1651764390000|2022-05-05 15:26:30|34746.45|34746.45|34750.75|34750.75|34750.75|34750.75|34746.45|34746.45|0
1651764400000|2022-05-05 15:26:40|34746.45|34746.45|34746.45|34746.45|34746.45|34746.45|34742.14|34742.14|0
1651764410000|2022-05-05 15:26:50|34750.75|34750.75|34750.75|34750.75|34750.75|34750.75|34750.75|34750.75|0
1651764430000|2022-05-05 15:27:10|34752.53|34752.53|34756.84|34756.84|34756.84|34756.84|34752.53|34752.53|0
1651764440000|2022-05-05 15:27:20|34755.06|34755.06|34746.45|34746.45|34755.06|34755.06|34746.45|34746.45|0
1651764450000|2022-05-05 15:27:30|34742.14|34742.14|34746.45|34746.45|34746.45|34746.45|34742.14|34742.14|0
1651764460000|2022-05-05 15:27:40|34744.67|34744.67|34744.67|34744.67|34744.67|34744.67|34744.67|34744.67|0
1651764470000|2022-05-05 15:27:50|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|34759.37|0
1651764490000|2022-05-05 15:28:10|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|0
1651764510000|2022-05-05 15:28:30|34772.29|34772.29|34763.67|34763.67|34772.29|34772.29|34763.67|34763.67|0
1651764520000|2022-05-05 15:28:40|34767.98|34767.98|34763.67|34763.67|34767.98|34767.98|34763.67|34763.67|0
1651764530000|2022-05-05 15:28:50|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|0
1651764540000|2022-05-05 15:29:00|34769.76|34769.76|34774.06|34774.06|34774.06|34774.06|34765.45|34765.45|0
1651764550000|2022-05-05 15:29:10|34765.45|34765.45|34761.9|34761.9|34765.45|34765.45|34757.59|34757.59|0
1651764560000|2022-05-05 15:29:20|34767.98|34767.98|34772.29|34772.29|34772.29|34772.29|34763.67|34763.67|0
1651764570000|2022-05-05 15:29:30|34759.37|34759.37|34761.9|34761.9|34766.2|34766.2|34757.59|34757.59|0
1651764580000|2022-05-05 15:29:40|34760.12|34760.12|34772.29|34772.29|34772.29|34772.29|34760.12|34760.12|0
1651764590000|2022-05-05 15:29:50|34770.51|34770.51|34776.59|34776.59|34776.59|34776.59|34763.67|34763.67|0
1651821300000|2022-05-06 07:15:00|34586.02|34586.02|34588.55|34588.55|34594.63|34594.63|34581.71|34581.71|0
1651821310000|2022-05-06 07:15:10|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|0
1651821320000|2022-05-06 07:15:20|34587.79|34587.79|34605.77|34605.77|34605.77|34605.77|34584.24|34584.24|0
1651821330000|2022-05-06 07:15:30|34601.47|34601.47|34605.77|34605.77|34605.77|34605.77|34597.16|34597.16|0
1651821340000|2022-05-06 07:15:40|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|34614.38|0
1651821350000|2022-05-06 07:15:50|34623|34623|34616.16|34616.16|34623|34623|34610.08|34610.08|0
1651821360000|2022-05-06 07:16:00|34603.24|34603.24|34603.24|34603.24|34603.24|34603.24|34603.24|34603.24|0
1651821370000|2022-05-06 07:16:10|34598.94|34598.94|34598.94|34598.94|34598.94|34598.94|34598.94|34598.94|0
1651821380000|2022-05-06 07:16:20|34594.63|34594.63|34590.32|34590.32|34594.63|34594.63|34590.32|34590.32|0
1651821390000|2022-05-06 07:16:30|34594.63|34594.63|34590.32|34590.32|34594.63|34594.63|34590.32|34590.32|0
1651821400000|2022-05-06 07:16:40|34584.24|34584.24|34588.55|34588.55|34588.55|34588.55|34584.24|34584.24|0
1651821410000|2022-05-06 07:16:50|34579.93|34579.93|34575.63|34575.63|34579.93|34579.93|34571.32|34571.32|0
1651821420000|2022-05-06 07:17:00|34588.55|34588.55|34584.24|34584.24|34588.55|34588.55|34584.24|34584.24|0
1651821430000|2022-05-06 07:17:10|34578.16|34578.16|34576.38|34576.38|34578.16|34578.16|34576.38|34576.38|0
1651821460000|2022-05-06 07:17:40|34572.07|34572.07|34570.29|34570.29|34572.07|34572.07|34570.29|34570.29|0
1651821490000|2022-05-06 07:18:10|34557.38|34557.38|34553.07|34553.07|34557.38|34557.38|34553.07|34553.07|0
1651821500000|2022-05-06 07:18:20|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|34557.38|0
1651821510000|2022-05-06 07:18:30|34570.29|34570.29|34568.52|34568.52|34570.29|34570.29|34568.52|34568.52|0
1651821540000|2022-05-06 07:19:00|34564.21|34564.21|34559.9|34559.9|34564.21|34564.21|34559.9|34559.9|0
1651821550000|2022-05-06 07:19:10|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|0
1651821570000|2022-05-06 07:19:30|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|0
1651821580000|2022-05-06 07:19:40|34584.24|34584.24|34586.02|34586.02|34586.02|34586.02|34584.24|34584.24|0
1651821590000|2022-05-06 07:19:50|34581.71|34581.71|34590.32|34590.32|34590.32|34590.32|34581.71|34581.71|0
1651821600000|2022-05-06 07:20:00|34583.49|34583.49|34574.87|34574.87|34587.79|34587.79|34574.87|34574.87|0
1651821620000|2022-05-06 07:20:20|34570.57|34570.57|34566.26|34566.26|34570.57|34570.57|34566.26|34566.26|0
1651821630000|2022-05-06 07:20:30|34564.48|34564.48|34560.18|34560.18|34564.48|34564.48|34560.18|34560.18|0
1651821640000|2022-05-06 07:20:40|34555.87|34555.87|34572.34|34572.34|34572.34|34572.34|34555.87|34555.87|0
1651821650000|2022-05-06 07:20:50|34568.04|34568.04|34563.73|34563.73|34568.04|34568.04|34563.73|34563.73|0
1651821660000|2022-05-06 07:21:00|34561.95|34561.95|34555.12|34555.12|34561.95|34561.95|34551.56|34551.56|0
1651821680000|2022-05-06 07:21:20|34556.9|34556.9|34578.43|34578.43|34578.43|34578.43|34556.9|34556.9|0
1651821690000|2022-05-06 07:21:30|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|34587.04|0
1651821700000|2022-05-06 07:21:40|34582.73|34582.73|34593.13|34593.13|34601.74|34601.74|34582.73|34582.73|0
1651821720000|2022-05-06 07:22:00|34590.6|34590.6|34586.29|34586.29|34590.6|34590.6|34586.29|34586.29|0
1651821730000|2022-05-06 07:22:10|34581.98|34581.98|34567.29|34567.29|34581.98|34581.98|34567.29|34567.29|0
1651821740000|2022-05-06 07:22:20|34559.43|34559.43|34555.12|34555.12|34559.43|34559.43|34555.12|34555.12|0
1651821750000|2022-05-06 07:22:30|34553.34|34553.34|34557.65|34557.65|34557.65|34557.65|34544.73|34544.73|0
1651821760000|2022-05-06 07:22:40|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|0
1651821770000|2022-05-06 07:22:50|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|0
1651821780000|2022-05-06 07:23:00|34549.04|34549.04|34547.26|34547.26|34549.04|34549.04|34547.26|34547.26|0
1651821790000|2022-05-06 07:23:10|34538.65|34538.65|34534.34|34534.34|34538.65|34538.65|34534.34|34534.34|0
1651821800000|2022-05-06 07:23:20|34525.73|34525.73|34517.11|34517.11|34525.73|34525.73|34517.11|34517.11|0
1651821810000|2022-05-06 07:23:30|34521.42|34521.42|34508.5|34508.5|34521.42|34521.42|34508.5|34508.5|0
1651821820000|2022-05-06 07:23:40|34504.19|34504.19|34512.81|34512.81|34517.11|34517.11|34504.19|34504.19|0
1651821830000|2022-05-06 07:23:50|34505.7|34505.7|34497.08|34497.08|34505.7|34505.7|34497.08|34497.08|0
1651821860000|2022-05-06 07:24:20|34501.39|34501.39|34505.7|34505.7|34505.7|34505.7|34501.39|34501.39|0
1651821870000|2022-05-06 07:24:30|34501.39|34501.39|34497.84|34497.84|34510|34510|34497.84|34497.84|0
1651821880000|2022-05-06 07:24:40|34489.22|34489.22|34484.92|34484.92|34489.22|34489.22|34484.92|34484.92|0
1651821890000|2022-05-06 07:24:50|34480.61|34480.61|34463.38|34463.38|34484.92|34484.92|34463.38|34463.38|0
1651821900000|2022-05-06 07:25:00|34459.08|34459.08|34470.22|34470.22|34472|34472|34459.08|34459.08|0
1651821910000|2022-05-06 07:25:10|34478.83|34478.83|34474.53|34474.53|34478.83|34478.83|34474.53|34474.53|0
1651821930000|2022-05-06 07:25:30|34470.22|34470.22|34457.3|34457.3|34470.22|34470.22|34457.3|34457.3|0
1651821940000|2022-05-06 07:25:40|34465.91|34465.91|34470.22|34470.22|34470.22|34470.22|34465.91|34465.91|0
1651821950000|2022-05-06 07:25:50|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|0
1651821960000|2022-05-06 07:26:00|34469.47|34469.47|34492.78|34492.78|34499.61|34499.61|34469.47|34469.47|0
1651821970000|2022-05-06 07:26:10|34488.47|34488.47|34484.17|34484.17|34488.47|34488.47|34475.55|34475.55|0
1651821980000|2022-05-06 07:26:20|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|34488.47|0
1651821990000|2022-05-06 07:26:30|34484.17|34484.17|34471.25|34471.25|34484.17|34484.17|34471.25|34471.25|0
1651822000000|2022-05-06 07:26:40|34451.49|34451.49|34452.24|34452.24|34452.24|34452.24|34447.94|34447.94|0
1651822010000|2022-05-06 07:26:50|34443.63|34443.63|34447.94|34447.94|34447.94|34447.94|34443.63|34443.63|0
1651822020000|2022-05-06 07:27:00|34435.02|34435.02|34443.63|34443.63|34443.63|34443.63|34435.02|34435.02|0
1651822030000|2022-05-06 07:27:10|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|34435.02|0
1651822040000|2022-05-06 07:27:20|34426.4|34426.4|34435.02|34435.02|34435.02|34435.02|34426.4|34426.4|0
1651822050000|2022-05-06 07:27:30|34443.63|34443.63|34447.94|34447.94|34447.94|34447.94|34443.63|34443.63|0
1651822060000|2022-05-06 07:27:40|34439.32|34439.32|34447.94|34447.94|34447.94|34447.94|34439.32|34439.32|0
1651822070000|2022-05-06 07:27:50|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|34439.32|0
1651822090000|2022-05-06 07:28:10|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|34452.24|0
1651822100000|2022-05-06 07:28:20|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|34447.94|0
1651822110000|2022-05-06 07:28:30|34456.55|34456.55|34465.16|34465.16|34465.16|34465.16|34456.55|34456.55|0
1651822120000|2022-05-06 07:28:40|34460.86|34460.86|34452.24|34452.24|34460.86|34460.86|34452.24|34452.24|0
1651822130000|2022-05-06 07:28:50|34456.55|34456.55|34465.16|34465.16|34469.47|34469.47|34456.55|34456.55|0
1651822140000|2022-05-06 07:29:00|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|34473.77|0
1651822150000|2022-05-06 07:29:10|34469.47|34469.47|34482.39|34482.39|34482.39|34482.39|34469.47|34469.47|0
1651822170000|2022-05-06 07:29:30|34486.69|34486.69|34478.08|34478.08|34486.69|34486.69|34478.08|34478.08|0
1651822180000|2022-05-06 07:29:40|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|34476.3|0
1651822190000|2022-05-06 07:29:50|34472|34472|34472|34472|34472|34472|34472|34472|0
1651822200000|2022-05-06 07:30:00|34476.3|34476.3|34489.22|34489.22|34489.22|34489.22|34476.3|34476.3|0
1651822210000|2022-05-06 07:30:10|34484.92|34484.92|34502.14|34502.14|34503.92|34503.92|34484.92|34484.92|0
1651822220000|2022-05-06 07:30:20|34497.84|34497.84|34500.37|34500.37|34500.37|34500.37|34491.75|34491.75|0
1651822230000|2022-05-06 07:30:30|34496.06|34496.06|34491.75|34491.75|34496.06|34496.06|34491.75|34491.75|0
1651822240000|2022-05-06 07:30:40|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|0
1651822250000|2022-05-06 07:30:50|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|0
1651822260000|2022-05-06 07:31:00|34508.98|34508.98|34513.29|34513.29|34513.29|34513.29|34508.98|34508.98|0
1651822280000|2022-05-06 07:31:20|34517.59|34517.59|34508.98|34508.98|34517.59|34517.59|34508.98|34508.98|0
1651822290000|2022-05-06 07:31:30|34504.67|34504.67|34504.67|34504.67|34504.67|34504.67|34504.67|34504.67|0
1651822310000|2022-05-06 07:31:50|34521.9|34521.9|34519.37|34519.37|34521.9|34521.9|34517.59|34517.59|0
1651822330000|2022-05-06 07:32:10|34515.06|34515.06|34519.37|34519.37|34519.37|34519.37|34515.06|34515.06|0
1651822340000|2022-05-06 07:32:20|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|0
1651822370000|2022-05-06 07:32:50|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|0
1651822390000|2022-05-06 07:33:10|34498.59|34498.59|34481.36|34481.36|34502.9|34502.9|34481.36|34481.36|0
1651822400000|2022-05-06 07:33:20|34484.92|34484.92|34497.84|34497.84|34497.84|34497.84|34484.92|34484.92|0
1651822410000|2022-05-06 07:33:30|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|0
1651822420000|2022-05-06 07:33:40|34487.45|34487.45|34483.14|34483.14|34487.45|34487.45|34481.36|34481.36|0
1651822430000|2022-05-06 07:33:50|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651822450000|2022-05-06 07:34:10|34478.83|34478.83|34470.22|34470.22|34478.83|34478.83|34470.22|34470.22|0
1651822460000|2022-05-06 07:34:20|34448.69|34448.69|34445.13|34445.13|34448.69|34448.69|34445.13|34445.13|0
1651822470000|2022-05-06 07:34:30|34436.52|34436.52|34440.83|34440.83|34440.83|34440.83|34432.21|34432.21|0
1651822480000|2022-05-06 07:34:40|34445.13|34445.13|34446.91|34446.91|34446.91|34446.91|34440.83|34440.83|0
1651822500000|2022-05-06 07:35:00|34449.44|34449.44|34453.75|34453.75|34453.75|34453.75|34449.44|34449.44|0
1651822510000|2022-05-06 07:35:10|34455.52|34455.52|34470.22|34470.22|34470.22|34470.22|34455.52|34455.52|0
1651822520000|2022-05-06 07:35:20|34474.53|34474.53|34477.06|34477.06|34478.83|34478.83|34474.53|34474.53|0
1651822540000|2022-05-06 07:35:40|34472.75|34472.75|34487.45|34487.45|34487.45|34487.45|34468.44|34468.44|0
1651822550000|2022-05-06 07:35:50|34491.75|34491.75|34487.45|34487.45|34491.75|34491.75|34487.45|34487.45|0
1651822560000|2022-05-06 07:36:00|34478.83|34478.83|34491.75|34491.75|34491.75|34491.75|34478.83|34478.83|0
1651822570000|2022-05-06 07:36:10|34493.53|34493.53|34506.45|34506.45|34506.45|34506.45|34493.53|34493.53|0
1651822590000|2022-05-06 07:36:30|34493.53|34493.53|34497.84|34497.84|34502.14|34502.14|34493.53|34493.53|0
1651822600000|2022-05-06 07:36:40|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|34493.53|0
1651822620000|2022-05-06 07:37:00|34484.92|34484.92|34484.92|34484.92|34484.92|34484.92|34484.92|34484.92|0
1651822630000|2022-05-06 07:37:10|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|0
1651822640000|2022-05-06 07:37:20|34478.83|34478.83|34499.61|34499.61|34499.61|34499.61|34478.83|34478.83|0
1651822650000|2022-05-06 07:37:30|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|0
1651822670000|2022-05-06 07:37:50|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|0
1651822680000|2022-05-06 07:38:00|34521.15|34521.15|34521.15|34521.15|34521.15|34521.15|34521.15|34521.15|0
1651822690000|2022-05-06 07:38:10|34512.53|34512.53|34512.53|34512.53|34512.53|34512.53|34512.53|34512.53|0
1651822700000|2022-05-06 07:38:20|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1651822710000|2022-05-06 07:38:30|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|0
1651822770000|2022-05-06 07:39:30|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1651822780000|2022-05-06 07:39:40|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|34495.31|0
1651822790000|2022-05-06 07:39:50|34493.53|34493.53|34485.67|34485.67|34495.31|34495.31|34485.67|34485.67|0
1651822800000|2022-05-06 07:40:00|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|0
1651822810000|2022-05-06 07:40:10|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|0
1651822820000|2022-05-06 07:40:20|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1651822840000|2022-05-06 07:40:40|34483.89|34483.89|34477.06|34477.06|34483.89|34483.89|34475.28|34475.28|0
1651822850000|2022-05-06 07:40:50|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|0
1651822870000|2022-05-06 07:41:10|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|0
1651822890000|2022-05-06 07:41:30|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|0
1651822900000|2022-05-06 07:41:40|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|0
1651822910000|2022-05-06 07:41:50|34475.28|34475.28|34473.5|34473.5|34475.28|34475.28|34471.72|34471.72|0
1651822920000|2022-05-06 07:42:00|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1651822950000|2022-05-06 07:42:30|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|0
1651822980000|2022-05-06 07:43:00|34482.11|34482.11|34473.5|34473.5|34482.11|34482.11|34469.2|34469.2|0
1651822990000|2022-05-06 07:43:10|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|0
1651823000000|2022-05-06 07:43:20|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|0
1651823010000|2022-05-06 07:43:30|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|0
1651823040000|2022-05-06 07:44:00|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1651823050000|2022-05-06 07:44:10|34486.42|34486.42|34473.5|34473.5|34490.73|34490.73|34473.5|34473.5|0
1651823060000|2022-05-06 07:44:20|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|34475.28|0
1651823110000|2022-05-06 07:45:10|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|0
1651823120000|2022-05-06 07:45:20|34483.89|34483.89|34479.59|34479.59|34483.89|34483.89|34479.59|34479.59|0
1651823130000|2022-05-06 07:45:30|34481.36|34481.36|34477.06|34477.06|34481.36|34481.36|34477.06|34477.06|0
1651823140000|2022-05-06 07:45:40|34472.75|34472.75|34468.44|34468.44|34472.75|34472.75|34468.44|34468.44|0
1651823150000|2022-05-06 07:45:50|34464.14|34464.14|34470.22|34470.22|34470.22|34470.22|34464.14|34464.14|0
1651823160000|2022-05-06 07:46:00|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|0
1651823180000|2022-05-06 07:46:20|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651823190000|2022-05-06 07:46:30|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|0
1651823210000|2022-05-06 07:46:50|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|34478.83|0
1651823220000|2022-05-06 07:47:00|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651823230000|2022-05-06 07:47:10|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|34483.14|0
1651823280000|2022-05-06 07:48:00|34478.83|34478.83|34478.83|34478.83|34480.61|34480.61|34478.83|34478.83|0
1651823290000|2022-05-06 07:48:10|34474.53|34474.53|34470.22|34470.22|34474.53|34474.53|34465.91|34465.91|0
1651823300000|2022-05-06 07:48:20|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|0
1651823310000|2022-05-06 07:48:30|34470.22|34470.22|34461.61|34461.61|34470.22|34470.22|34461.61|34461.61|0
1651823340000|2022-05-06 07:49:00|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|34452.99|0
1651823350000|2022-05-06 07:49:10|34461.61|34461.61|34461.61|34461.61|34461.61|34461.61|34461.61|34461.61|0
1651823360000|2022-05-06 07:49:20|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|34465.91|0
1651823370000|2022-05-06 07:49:30|34457.3|34457.3|34452.99|34452.99|34457.3|34457.3|34452.99|34452.99|0
1651823380000|2022-05-06 07:49:40|34447.66|34447.66|34447.66|34447.66|34447.66|34447.66|34447.66|34447.66|0
1651823390000|2022-05-06 07:49:50|34449.44|34449.44|34449.44|34449.44|34449.44|34449.44|34449.44|34449.44|0
1651823400000|2022-05-06 07:50:00|34451.22|34451.22|34446.91|34446.91|34451.22|34451.22|34446.91|34446.91|0
1651823410000|2022-05-06 07:50:10|34451.22|34451.22|34442.6|34442.6|34451.22|34451.22|34442.6|34442.6|0
1651823420000|2022-05-06 07:50:20|34438.3|34438.3|34438.3|34438.3|34438.3|34438.3|34438.3|34438.3|0
1651823430000|2022-05-06 07:50:30|34429.68|34429.68|34429.68|34429.68|34429.68|34429.68|34429.68|34429.68|0
1651823450000|2022-05-06 07:50:50|34424.35|34424.35|34415.74|34415.74|34424.35|34424.35|34415.74|34415.74|0
1651823460000|2022-05-06 07:51:00|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|34412.19|0
1651823500000|2022-05-06 07:51:40|34410.41|34410.41|34401.8|34401.8|34410.41|34410.41|34401.8|34401.8|0
1651823510000|2022-05-06 07:51:50|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|34397.49|0
1651823520000|2022-05-06 07:52:00|34393.18|34393.18|34389.63|34389.63|34393.18|34393.18|34389.63|34389.63|0
1651823530000|2022-05-06 07:52:10|34402.55|34402.55|34419.77|34419.77|34419.77|34419.77|34402.55|34402.55|0
1651823540000|2022-05-06 07:52:20|34424.08|34424.08|34428.39|34428.39|34428.39|34428.39|34424.08|34424.08|0
1651823550000|2022-05-06 07:52:30|34424.83|34424.83|34407.61|34407.61|34424.83|34424.83|34407.61|34407.61|0
1651823560000|2022-05-06 07:52:40|34403.3|34403.3|34401.52|34401.52|34403.3|34403.3|34397.97|34397.97|0
1651823570000|2022-05-06 07:52:50|34399.75|34399.75|34403.3|34403.3|34403.3|34403.3|34399.75|34399.75|0
1651823580000|2022-05-06 07:53:00|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1651823590000|2022-05-06 07:53:10|34432.69|34432.69|34445.61|34445.61|34445.61|34445.61|34432.69|34432.69|0
1651823600000|2022-05-06 07:53:20|34454.23|34454.23|34458.53|34458.53|34458.53|34458.53|34454.23|34454.23|0
1651823610000|2022-05-06 07:53:30|34462.09|34462.09|34463.86|34463.86|34463.86|34463.86|34462.09|34462.09|0
1651823620000|2022-05-06 07:53:40|34472.48|34472.48|34480.34|34480.34|34480.34|34480.34|34472.48|34472.48|0
1651823630000|2022-05-06 07:53:50|34482.11|34482.11|34477.81|34477.81|34482.11|34482.11|34477.81|34477.81|0
1651823640000|2022-05-06 07:54:00|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|0
1651823660000|2022-05-06 07:54:20|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|34486.42|0
1651823670000|2022-05-06 07:54:30|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|34490.73|0
1651823690000|2022-05-06 07:54:50|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|34473.5|0
1651823700000|2022-05-06 07:55:00|34471.72|34471.72|34484.64|34484.64|34484.64|34484.64|34471.72|34471.72|0
1651823710000|2022-05-06 07:55:10|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651823740000|2022-05-06 07:55:40|34497.56|34497.56|34493.26|34493.26|34497.56|34497.56|34493.26|34493.26|0
1651823750000|2022-05-06 07:55:50|34496.81|34496.81|34496.81|34496.81|34496.81|34496.81|34496.81|34496.81|0
1651823760000|2022-05-06 07:56:00|34531.26|34531.26|34531.26|34531.26|34531.26|34531.26|34531.26|34531.26|0
1651823770000|2022-05-06 07:56:10|34544.18|34544.18|34544.18|34544.18|34544.18|34544.18|34544.18|34544.18|0
1651823790000|2022-05-06 07:56:30|34547.74|34547.74|34547.74|34547.74|34547.74|34547.74|34547.74|34547.74|0
1651823800000|2022-05-06 07:56:40|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|0
1651823830000|2022-05-06 07:57:10|34543.43|34543.43|34539.12|34539.12|34543.43|34543.43|34539.12|34539.12|0
1651823860000|2022-05-06 07:57:40|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1651823870000|2022-05-06 07:57:50|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|0
1651823880000|2022-05-06 07:58:00|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|34545.96|0
1651823900000|2022-05-06 07:58:20|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1651823930000|2022-05-06 07:58:50|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|0
1651823940000|2022-05-06 07:59:00|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|0
1651823970000|2022-05-06 07:59:30|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|0
1651824000000|2022-05-06 08:00:00|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34552.04|34552.04|0
1651824010000|2022-05-06 08:00:10|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|34569.27|0
1651824040000|2022-05-06 08:00:40|34577.88|34577.88|34571.05|34571.05|34579.66|34579.66|34571.05|34571.05|0
1651824050000|2022-05-06 08:00:50|34566.74|34566.74|34552.04|34552.04|34566.74|34566.74|34552.04|34552.04|0
1651824100000|2022-05-06 08:01:40|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|0
1651824140000|2022-05-06 08:02:20|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|34539.12|0
1651824150000|2022-05-06 08:02:30|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|34543.43|0
1651824160000|2022-05-06 08:02:40|34539.88|34539.88|34539.12|34539.12|34543.43|34543.43|34539.12|34539.12|0
1651824180000|2022-05-06 08:03:00|34534.82|34534.82|34534.82|34534.82|34534.82|34534.82|34534.82|34534.82|0
1651824190000|2022-05-06 08:03:10|34543.43|34543.43|34547.74|34547.74|34547.74|34547.74|34543.43|34543.43|0
1651824200000|2022-05-06 08:03:20|34543.43|34543.43|34534.82|34534.82|34543.43|34543.43|34534.82|34534.82|0
1651824210000|2022-05-06 08:03:30|34538.37|34538.37|34538.37|34538.37|34538.37|34538.37|34538.37|34538.37|0
1651824220000|2022-05-06 08:03:40|34555.6|34555.6|34564.21|34564.21|34564.21|34564.21|34555.6|34555.6|0
1651824230000|2022-05-06 08:03:50|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1651824240000|2022-05-06 08:04:00|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|0
1651824260000|2022-05-06 08:04:20|34567.77|34567.77|34564.21|34564.21|34567.77|34567.77|34564.21|34564.21|0
1651824270000|2022-05-06 08:04:30|34555.6|34555.6|34546.99|34546.99|34555.6|34555.6|34546.99|34546.99|0
1651824280000|2022-05-06 08:04:40|34551.29|34551.29|34545.21|34545.21|34551.29|34551.29|34545.21|34545.21|0
1651824290000|2022-05-06 08:04:50|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|0
1651824300000|2022-05-06 08:05:00|34551.29|34551.29|34565.99|34565.99|34565.99|34565.99|34551.29|34551.29|0
1651824310000|2022-05-06 08:05:10|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|34564.21|0
1651824320000|2022-05-06 08:05:20|34581.44|34581.44|34572.82|34572.82|34598.66|34598.66|34572.82|34572.82|0
1651824330000|2022-05-06 08:05:30|34568.52|34568.52|34564.21|34564.21|34568.52|34568.52|34564.21|34564.21|0
1651824350000|2022-05-06 08:05:50|34568.52|34568.52|34572.82|34572.82|34572.82|34572.82|34568.52|34568.52|0
1651824360000|2022-05-06 08:06:00|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|0
1651824370000|2022-05-06 08:06:10|34578.91|34578.91|34576.38|34576.38|34578.91|34578.91|34574.6|34574.6|0
1651824380000|2022-05-06 08:06:20|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|34580.68|0
1651824400000|2022-05-06 08:06:40|34584.99|34584.99|34584.99|34584.99|34584.99|34584.99|34584.99|34584.99|0
1651824410000|2022-05-06 08:06:50|34580.68|34580.68|34584.99|34584.99|34584.99|34584.99|34580.68|34580.68|0
1651824420000|2022-05-06 08:07:00|34586.77|34586.77|34591.07|34591.07|34591.07|34591.07|34582.46|34582.46|0
1651824430000|2022-05-06 08:07:10|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|0
1651824440000|2022-05-06 08:07:20|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|0
1651824460000|2022-05-06 08:07:40|34582.46|34582.46|34586.77|34586.77|34586.77|34586.77|34582.46|34582.46|0
1651824470000|2022-05-06 08:07:50|34591.07|34591.07|34591.07|34591.07|34591.07|34591.07|34591.07|34591.07|0
1651824500000|2022-05-06 08:08:20|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|0
1651824510000|2022-05-06 08:08:30|34588.92|34588.92|34582.46|34582.46|34588.92|34588.92|34582.46|34582.46|0
1651824520000|2022-05-06 08:08:40|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|0
1651824550000|2022-05-06 08:09:10|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|34576.38|0
1651824560000|2022-05-06 08:09:20|34574.6|34574.6|34570.29|34570.29|34574.6|34574.6|34570.29|34570.29|0
1651824610000|2022-05-06 08:10:10|34574.6|34574.6|34570.29|34570.29|34574.6|34574.6|34570.29|34570.29|0
1651824630000|2022-05-06 08:10:30|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|0
1651824640000|2022-05-06 08:10:40|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|0
1651824650000|2022-05-06 08:10:50|34578.91|34578.91|34582.46|34582.46|34586.77|34586.77|34578.91|34578.91|0
1651824680000|2022-05-06 08:11:20|34578.16|34578.16|34586.77|34586.77|34586.77|34586.77|34569.54|34569.54|0
1651824700000|2022-05-06 08:11:40|34582.46|34582.46|34586.77|34586.77|34586.77|34586.77|34582.46|34582.46|0
1651824730000|2022-05-06 08:12:10|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|0
1651824760000|2022-05-06 08:12:40|34578.16|34578.16|34573.85|34573.85|34578.16|34578.16|34573.85|34573.85|0
1651824770000|2022-05-06 08:12:50|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|0
1651824780000|2022-05-06 08:13:00|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|0
1651824790000|2022-05-06 08:13:10|34559.9|34559.9|34555.6|34555.6|34559.9|34559.9|34555.6|34555.6|0
1651824800000|2022-05-06 08:13:20|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|34568.52|0
1651824810000|2022-05-06 08:13:30|34555.6|34555.6|34559.9|34559.9|34559.9|34559.9|34555.6|34555.6|0
1651824820000|2022-05-06 08:13:40|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|0
1651824830000|2022-05-06 08:13:50|34551.29|34551.29|34551.29|34551.29|34551.29|34551.29|34551.29|34551.29|0
1651824840000|2022-05-06 08:14:00|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|0
1651824860000|2022-05-06 08:14:20|34569.54|34569.54|34565.24|34565.24|34569.54|34569.54|34565.24|34565.24|0
1651824880000|2022-05-06 08:14:40|34560.93|34560.93|34556.62|34556.62|34560.93|34560.93|34556.62|34556.62|0
1651824890000|2022-05-06 08:14:50|34552.32|34552.32|34560.93|34560.93|34560.93|34560.93|34552.32|34552.32|0
1651824900000|2022-05-06 08:15:00|34573.85|34573.85|34582.46|34582.46|34582.46|34582.46|34573.85|34573.85|0
1651824920000|2022-05-06 08:15:20|34580.68|34580.68|34572.07|34572.07|34580.68|34580.68|34572.07|34572.07|0
1651824950000|2022-05-06 08:15:50|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1651824960000|2022-05-06 08:16:00|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|34572.07|0
1651824990000|2022-05-06 08:16:30|34580.68|34580.68|34576.38|34576.38|34580.68|34580.68|34576.38|34576.38|0
1651825000000|2022-05-06 08:16:40|34572.07|34572.07|34570.29|34570.29|34572.07|34572.07|34570.29|34570.29|0
1651825010000|2022-05-06 08:16:50|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|34565.99|0
1651825030000|2022-05-06 08:17:10|34561.68|34561.68|34557.38|34557.38|34563.46|34563.46|34557.38|34557.38|0
1651825040000|2022-05-06 08:17:20|34553.07|34553.07|34553.07|34553.07|34553.07|34553.07|34553.07|34553.07|0
1651825050000|2022-05-06 08:17:30|34551.29|34551.29|34542.68|34542.68|34551.29|34551.29|34542.68|34542.68|0
1651825060000|2022-05-06 08:17:40|34546.99|34546.99|34539.12|34539.12|34546.99|34546.99|34539.12|34539.12|0
1651825070000|2022-05-06 08:17:50|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|0
1651825080000|2022-05-06 08:18:00|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|0
1651825090000|2022-05-06 08:18:10|34549.51|34549.51|34553.82|34553.82|34553.82|34553.82|34549.51|34549.51|0
1651825100000|2022-05-06 08:18:20|34552.04|34552.04|34543.43|34543.43|34552.04|34552.04|34543.43|34543.43|0
1651825110000|2022-05-06 08:18:30|34556.35|34556.35|34560.66|34560.66|34560.66|34560.66|34556.35|34556.35|0
1651825120000|2022-05-06 08:18:40|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|0
1651825130000|2022-05-06 08:18:50|34553.82|34553.82|34555.6|34555.6|34555.6|34555.6|34553.82|34553.82|0
1651825140000|2022-05-06 08:19:00|34572.82|34572.82|34574.6|34574.6|34574.6|34574.6|34572.82|34572.82|0
1651825190000|2022-05-06 08:19:50|34578.91|34578.91|34574.6|34574.6|34578.91|34578.91|34574.6|34574.6|0
1651825200000|2022-05-06 08:20:00|34571.05|34571.05|34575.35|34575.35|34575.35|34575.35|34571.05|34571.05|0
1651825210000|2022-05-06 08:20:10|34579.66|34579.66|34566.74|34566.74|34579.66|34579.66|34566.74|34566.74|0
1651825230000|2022-05-06 08:20:30|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1651825260000|2022-05-06 08:21:00|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|34567.49|0
1651825270000|2022-05-06 08:21:10|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1651825300000|2022-05-06 08:21:40|34558.88|34558.88|34554.57|34554.57|34558.88|34558.88|34554.57|34554.57|0
1651825350000|2022-05-06 08:22:30|34556.35|34556.35|34566.74|34566.74|34566.74|34566.74|34556.35|34556.35|0
1651825360000|2022-05-06 08:22:40|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1651825370000|2022-05-06 08:22:50|34579.66|34579.66|34571.05|34571.05|34579.66|34579.66|34571.05|34571.05|0
1651825390000|2022-05-06 08:23:10|34575.35|34575.35|34579.66|34579.66|34579.66|34579.66|34575.35|34575.35|0
1651825430000|2022-05-06 08:23:50|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|34586.77|0
1651825480000|2022-05-06 08:24:40|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|34588.55|0
1651825510000|2022-05-06 08:25:10|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|34584.24|0
1651825530000|2022-05-06 08:25:30|34579.93|34579.93|34575.63|34575.63|34579.93|34579.93|34575.63|34575.63|0
1651825540000|2022-05-06 08:25:40|34573.85|34573.85|34569.54|34569.54|34573.85|34573.85|34569.54|34569.54|0
1651825550000|2022-05-06 08:25:50|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|0
1651825560000|2022-05-06 08:26:00|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|34582.46|0
1651825570000|2022-05-06 08:26:10|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|0
1651825580000|2022-05-06 08:26:20|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|34574.6|0
1651825590000|2022-05-06 08:26:30|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|34561.68|0
1651825630000|2022-05-06 08:27:10|34559.9|34559.9|34553.82|34553.82|34559.9|34559.9|34553.82|34553.82|0
1651825670000|2022-05-06 08:27:50|34549.51|34549.51|34545.21|34545.21|34549.51|34549.51|34545.21|34545.21|0
1651825680000|2022-05-06 08:28:00|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|34540.9|0
1651825690000|2022-05-06 08:28:10|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|0
1651825710000|2022-05-06 08:28:30|34545.21|34545.21|34553.82|34553.82|34553.82|34553.82|34545.21|34545.21|0
1651825740000|2022-05-06 08:29:00|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|0
1651825770000|2022-05-06 08:29:30|34561.68|34561.68|34565.24|34565.24|34565.24|34565.24|34561.68|34561.68|0
1651825820000|2022-05-06 08:30:20|34567.01|34567.01|34567.01|34567.01|34567.01|34567.01|34567.01|34567.01|0
1651825860000|2022-05-06 08:31:00|34565.24|34565.24|34569.54|34569.54|34569.54|34569.54|34565.24|34565.24|0
1651825870000|2022-05-06 08:31:10|34573.85|34573.85|34569.54|34569.54|34573.85|34573.85|34569.54|34569.54|0
1651825920000|2022-05-06 08:32:00|34578.16|34578.16|34590.32|34590.32|34590.32|34590.32|34578.16|34578.16|0
1651825930000|2022-05-06 08:32:10|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|0
1651825940000|2022-05-06 08:32:20|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|0
1651825950000|2022-05-06 08:32:30|34592.1|34592.1|34596.41|34596.41|34596.41|34596.41|34592.1|34592.1|0
1651825960000|2022-05-06 08:32:40|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|34592.1|0
1651825970000|2022-05-06 08:32:50|34600.71|34600.71|34600.71|34600.71|34600.71|34600.71|34600.71|34600.71|0
1651825980000|2022-05-06 08:33:00|34596.41|34596.41|34596.41|34596.41|34596.41|34596.41|34592.1|34592.1|0
1651825990000|2022-05-06 08:33:10|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|34594.63|0
1651826000000|2022-05-06 08:33:20|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|34586.02|0
1651826010000|2022-05-06 08:33:30|34590.32|34590.32|34586.02|34586.02|34590.32|34590.32|34586.02|34586.02|0
1651826020000|2022-05-06 08:33:40|34581.71|34581.71|34581.71|34581.71|34581.71|34581.71|34581.71|34581.71|0
1651826040000|2022-05-06 08:34:00|34586.02|34586.02|34577.4|34577.4|34586.02|34586.02|34577.4|34577.4|0
1651826050000|2022-05-06 08:34:10|34579.18|34579.18|34577.4|34577.4|34580.96|34580.96|34577.4|34577.4|0
1651826060000|2022-05-06 08:34:20|34573.1|34573.1|34568.79|34568.79|34573.1|34573.1|34568.79|34568.79|0
1651826070000|2022-05-06 08:34:30|34564.48|34564.48|34560.93|34560.93|34564.48|34564.48|34560.93|34560.93|0
1651826080000|2022-05-06 08:34:40|34556.62|34556.62|34560.93|34560.93|34560.93|34560.93|34556.62|34556.62|0
1651826100000|2022-05-06 08:35:00|34556.62|34556.62|34560.93|34560.93|34560.93|34560.93|34556.62|34556.62|0
1651826110000|2022-05-06 08:35:10|34565.24|34565.24|34569.54|34569.54|34573.85|34573.85|34565.24|34565.24|0
1651826120000|2022-05-06 08:35:20|34560.93|34560.93|34564.48|34564.48|34564.48|34564.48|34560.93|34560.93|0
1651826150000|2022-05-06 08:35:50|34555.87|34555.87|34555.87|34555.87|34555.87|34555.87|34555.87|34555.87|0
1651826170000|2022-05-06 08:36:10|34557.65|34557.65|34559.43|34559.43|34559.43|34559.43|34557.65|34557.65|0
1651826190000|2022-05-06 08:36:30|34555.12|34555.12|34547.26|34547.26|34555.12|34555.12|34547.26|34547.26|0
1651826210000|2022-05-06 08:36:50|34538.65|34538.65|34547.26|34547.26|34547.26|34547.26|34538.65|34538.65|0
1651826230000|2022-05-06 08:37:10|34550.81|34550.81|34559.43|34559.43|34559.43|34559.43|34550.81|34550.81|0
1651826250000|2022-05-06 08:37:30|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|34544.73|0
1651826260000|2022-05-06 08:37:40|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|34536.12|0
1651826270000|2022-05-06 08:37:50|34531.81|34531.81|34517.86|34517.86|34531.81|34531.81|34513.56|34513.56|0
1651826290000|2022-05-06 08:38:10|34522.17|34522.17|34513.56|34513.56|34522.17|34522.17|34513.56|34513.56|0
1651826300000|2022-05-06 08:38:20|34517.86|34517.86|34526.48|34526.48|34526.48|34526.48|34517.86|34517.86|0
1651826310000|2022-05-06 08:38:30|34522.17|34522.17|34522.17|34522.17|34522.17|34522.17|34522.17|34522.17|0
1651826330000|2022-05-06 08:38:50|34530.78|34530.78|34526.48|34526.48|34530.78|34530.78|34526.48|34526.48|0
1651826370000|2022-05-06 08:39:30|34513.56|34513.56|34510|34510|34513.56|34513.56|34501.39|34501.39|0
1651826380000|2022-05-06 08:39:40|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|0
1651826390000|2022-05-06 08:39:50|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|0
1651826400000|2022-05-06 08:40:00|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|34505.7|0
1651826430000|2022-05-06 08:40:30|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|0
1651826440000|2022-05-06 08:40:40|34499.61|34499.61|34495.31|34495.31|34499.61|34499.61|34495.31|34495.31|0
1651826450000|2022-05-06 08:40:50|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1651826480000|2022-05-06 08:41:20|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|34508.23|0
1651826490000|2022-05-06 08:41:30|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|34499.61|0
1651826510000|2022-05-06 08:41:50|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|0
1651826540000|2022-05-06 08:42:20|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|0
1651826550000|2022-05-06 08:42:30|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1651826580000|2022-05-06 08:43:00|34499.61|34499.61|34491.75|34491.75|34499.61|34499.61|34491.75|34491.75|0
1651826590000|2022-05-06 08:43:10|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651826630000|2022-05-06 08:43:50|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|0
1651826640000|2022-05-06 08:44:00|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|34496.06|0
1651826650000|2022-05-06 08:44:10|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651826660000|2022-05-06 08:44:20|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|34491.75|0
1651826680000|2022-05-06 08:44:40|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1651826690000|2022-05-06 08:44:50|34483.14|34483.14|34475.28|34475.28|34483.14|34483.14|34473.5|34473.5|0
1651826700000|2022-05-06 08:45:00|34479.59|34479.59|34483.89|34483.89|34483.89|34483.89|34479.59|34479.59|0
1651826710000|2022-05-06 08:45:10|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|0
1651826740000|2022-05-06 08:45:40|34470.97|34470.97|34475.28|34475.28|34475.28|34475.28|34466.67|34466.67|0
1651826750000|2022-05-06 08:45:50|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|34479.59|0
1651826790000|2022-05-06 08:46:30|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|34483.89|0
1651826820000|2022-05-06 08:47:00|34488.2|34488.2|34488.2|34488.2|34488.2|34488.2|34488.2|34488.2|0
1651826830000|2022-05-06 08:47:10|34489.98|34489.98|34498.59|34498.59|34498.59|34498.59|34489.98|34489.98|0
1651826860000|2022-05-06 08:47:40|34502.9|34502.9|34502.9|34502.9|34502.9|34502.9|34502.9|34502.9|0
1651826880000|2022-05-06 08:48:00|34506.45|34506.45|34519.37|34519.37|34519.37|34519.37|34506.45|34506.45|0
1651826910000|2022-05-06 08:48:30|34515.06|34515.06|34513.29|34513.29|34515.06|34515.06|34513.29|34513.29|0
1651826920000|2022-05-06 08:48:40|34521.9|34521.9|34526.2|34526.2|34527.98|34527.98|34521.9|34521.9|0
1651826930000|2022-05-06 08:48:50|34517.59|34517.59|34521.9|34521.9|34521.9|34521.9|34517.59|34517.59|0
1651826950000|2022-05-06 08:49:10|34517.59|34517.59|34507.2|34507.2|34517.59|34517.59|34507.2|34507.2|0
1651826960000|2022-05-06 08:49:20|34511.51|34511.51|34493.26|34493.26|34511.51|34511.51|34493.26|34493.26|0
1651826990000|2022-05-06 08:49:50|34497.56|34497.56|34506.18|34506.18|34506.18|34506.18|34497.56|34497.56|0
1651827000000|2022-05-06 08:50:00|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|0
1651827020000|2022-05-06 08:50:20|34497.56|34497.56|34501.87|34501.87|34501.87|34501.87|34497.56|34497.56|0
1651827050000|2022-05-06 08:50:50|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|0
1651827060000|2022-05-06 08:51:00|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1651827090000|2022-05-06 08:51:30|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|0
1651827110000|2022-05-06 08:51:50|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|0
1651827130000|2022-05-06 08:52:10|34514.79|34514.79|34516.57|34516.57|34516.57|34516.57|34514.79|34514.79|0
1651827140000|2022-05-06 08:52:20|34525.18|34525.18|34525.18|34525.18|34525.18|34525.18|34525.18|34525.18|0
1651827160000|2022-05-06 08:52:40|34516.57|34516.57|34516.57|34516.57|34516.57|34516.57|34516.57|34516.57|0
1651827170000|2022-05-06 08:52:50|34512.26|34512.26|34512.26|34512.26|34512.26|34512.26|34512.26|34512.26|0
1651827180000|2022-05-06 08:53:00|34499.34|34499.34|34497.56|34497.56|34499.34|34499.34|34497.56|34497.56|0
1651827210000|2022-05-06 08:53:30|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651827220000|2022-05-06 08:53:40|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|0
1651827260000|2022-05-06 08:54:20|34488.95|34488.95|34487.17|34487.17|34488.95|34488.95|34483.62|34483.62|0
1651827270000|2022-05-06 08:54:30|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651827280000|2022-05-06 08:54:40|34484.64|34484.64|34482.87|34482.87|34484.64|34484.64|34482.87|34482.87|0
1651827310000|2022-05-06 08:55:10|34487.17|34487.17|34482.87|34482.87|34487.17|34487.17|34482.87|34482.87|0
1651827320000|2022-05-06 08:55:20|34487.17|34487.17|34488.95|34488.95|34488.95|34488.95|34487.17|34487.17|0
1651827330000|2022-05-06 08:55:30|34484.64|34484.64|34488.95|34488.95|34488.95|34488.95|34484.64|34484.64|0
1651827340000|2022-05-06 08:55:40|34493.26|34493.26|34488.95|34488.95|34497.56|34497.56|34488.95|34488.95|0
1651827350000|2022-05-06 08:55:50|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|0
1651827370000|2022-05-06 08:56:10|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|0
1651827380000|2022-05-06 08:56:20|34476.03|34476.03|34482.87|34482.87|34482.87|34482.87|34474.25|34474.25|0
1651827390000|2022-05-06 08:56:30|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|0
1651827410000|2022-05-06 08:56:50|34496.81|34496.81|34501.12|34501.12|34501.12|34501.12|34496.81|34496.81|0
1651827450000|2022-05-06 08:57:30|34502.9|34502.9|34502.9|34502.9|34504.67|34504.67|34502.9|34502.9|0
1651827470000|2022-05-06 08:57:50|34507.2|34507.2|34502.9|34502.9|34507.2|34507.2|34502.9|34502.9|0
1651827490000|2022-05-06 08:58:10|34501.12|34501.12|34501.12|34501.12|34501.12|34501.12|34501.12|34501.12|0
1651827510000|2022-05-06 08:58:30|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|0
1651827530000|2022-05-06 08:58:50|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|0
1651827550000|2022-05-06 08:59:10|34491.48|34491.48|34482.87|34482.87|34491.48|34491.48|34482.87|34482.87|0
1651827560000|2022-05-06 08:59:20|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|0
1651827580000|2022-05-06 08:59:40|34485.4|34485.4|34476.78|34476.78|34485.4|34485.4|34476.78|34476.78|0
1651827590000|2022-05-06 08:59:50|34478.56|34478.56|34469.95|34469.95|34478.56|34478.56|34465.64|34465.64|0
1651827600000|2022-05-06 09:00:00|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|0
1651827610000|2022-05-06 09:00:10|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|0
1651827620000|2022-05-06 09:00:20|34489.7|34489.7|34494.01|34494.01|34494.01|34494.01|34489.7|34489.7|0
1651827630000|2022-05-06 09:00:30|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|0
1651827640000|2022-05-06 09:00:40|34487.93|34487.93|34487.93|34487.93|34487.93|34487.93|34487.93|34487.93|0
1651827660000|2022-05-06 09:01:00|34483.62|34483.62|34479.31|34479.31|34483.62|34483.62|34479.31|34479.31|0
1651827690000|2022-05-06 09:01:30|34481.09|34481.09|34485.4|34485.4|34485.4|34485.4|34481.09|34481.09|0
1651827710000|2022-05-06 09:01:50|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|0
1651827720000|2022-05-06 09:02:00|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|34475.01|0
1651827730000|2022-05-06 09:02:10|34466.39|34466.39|34470.7|34470.7|34470.7|34470.7|34466.39|34466.39|0
1651827740000|2022-05-06 09:02:20|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|0
1651827750000|2022-05-06 09:02:30|34475.01|34475.01|34466.39|34466.39|34475.01|34475.01|34466.39|34466.39|0
1651827760000|2022-05-06 09:02:40|34462.09|34462.09|34457.78|34457.78|34462.09|34462.09|34457.78|34457.78|0
1651827780000|2022-05-06 09:03:00|34462.09|34462.09|34466.39|34466.39|34466.39|34466.39|34462.09|34462.09|0
1651827790000|2022-05-06 09:03:10|34468.17|34468.17|34476.78|34476.78|34476.78|34476.78|34468.17|34468.17|0
1651827850000|2022-05-06 09:04:10|34480.34|34480.34|34490.73|34490.73|34490.73|34490.73|34480.34|34480.34|0
1651827880000|2022-05-06 09:04:40|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|0
1651827890000|2022-05-06 09:04:50|34495.03|34495.03|34495.03|34495.03|34495.03|34495.03|34495.03|34495.03|0
1651827900000|2022-05-06 09:05:00|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34499.34|34499.34|0
1651827950000|2022-05-06 09:05:50|34501.87|34501.87|34497.56|34497.56|34501.87|34501.87|34497.56|34497.56|0
1651827960000|2022-05-06 09:06:00|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651827990000|2022-05-06 09:06:30|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|34484.64|0
1651828070000|2022-05-06 09:07:50|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|34480.34|0
1651828080000|2022-05-06 09:08:00|34476.03|34476.03|34468.17|34468.17|34476.03|34476.03|34468.17|34468.17|0
1651828090000|2022-05-06 09:08:10|34459.56|34459.56|34455.25|34455.25|34459.56|34459.56|34455.25|34455.25|0
1651828100000|2022-05-06 09:08:20|34459.56|34459.56|34459.56|34459.56|34459.56|34459.56|34459.56|34459.56|0
1651828110000|2022-05-06 09:08:30|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|34463.86|0
1651828130000|2022-05-06 09:08:50|34465.64|34465.64|34469.95|34469.95|34469.95|34469.95|34465.64|34465.64|0
1651828150000|2022-05-06 09:09:10|34465.64|34465.64|34461.33|34461.33|34465.64|34465.64|34461.33|34461.33|0
1651828200000|2022-05-06 09:10:00|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|34491.48|0
1651828240000|2022-05-06 09:10:40|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1651828260000|2022-05-06 09:11:00|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651828290000|2022-05-06 09:11:30|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1651828310000|2022-05-06 09:11:50|34501.87|34501.87|34497.56|34497.56|34501.87|34501.87|34497.56|34497.56|0
1651828350000|2022-05-06 09:12:30|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|0
1651828370000|2022-05-06 09:12:50|34500.09|34500.09|34519.1|34519.1|34519.1|34519.1|34500.09|34500.09|0
1651828380000|2022-05-06 09:13:00|34514.79|34514.79|34514.79|34514.79|34514.79|34514.79|34514.79|34514.79|0
1651828390000|2022-05-06 09:13:10|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|34510.48|0
1651828400000|2022-05-06 09:13:20|34506.18|34506.18|34506.18|34506.18|34506.18|34506.18|34506.18|34506.18|0
1651828500000|2022-05-06 09:15:00|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|34501.87|0
1651828510000|2022-05-06 09:15:10|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|0
1651828540000|2022-05-06 09:15:40|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1651828560000|2022-05-06 09:16:00|34506.18|34506.18|34501.87|34501.87|34506.18|34506.18|34501.87|34501.87|0
1651828570000|2022-05-06 09:16:10|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|34497.56|0
1651828590000|2022-05-06 09:16:30|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651828600000|2022-05-06 09:16:40|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|0
1651828610000|2022-05-06 09:16:50|34485.4|34485.4|34476.78|34476.78|34485.4|34485.4|34476.78|34476.78|0
1651828630000|2022-05-06 09:17:10|34475.01|34475.01|34476.78|34476.78|34476.78|34476.78|34475.01|34475.01|0
1651828650000|2022-05-06 09:17:30|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|0
1651828660000|2022-05-06 09:17:40|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|0
1651828670000|2022-05-06 09:17:50|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|0
1651828690000|2022-05-06 09:18:10|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|34476.78|0
1651828710000|2022-05-06 09:18:30|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|0
1651828720000|2022-05-06 09:18:40|34476.78|34476.78|34481.09|34481.09|34481.09|34481.09|34476.78|34476.78|0
1651828730000|2022-05-06 09:18:50|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|0
1651828750000|2022-05-06 09:19:10|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|34478.56|0
1651828770000|2022-05-06 09:19:30|34472.48|34472.48|34464.62|34464.62|34472.48|34472.48|34464.62|34464.62|0
1651828790000|2022-05-06 09:19:50|34460.31|34460.31|34460.31|34460.31|34460.31|34460.31|34460.31|34460.31|0
1651828800000|2022-05-06 09:20:00|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|0
1651828820000|2022-05-06 09:20:20|34454.23|34454.23|34446.36|34446.36|34454.23|34454.23|34445.61|34445.61|0
1651828830000|2022-05-06 09:20:30|34448.14|34448.14|34456.76|34456.76|34456.76|34456.76|34446.36|34446.36|0
1651828840000|2022-05-06 09:20:40|34460.31|34460.31|34458.53|34458.53|34460.31|34460.31|34458.53|34458.53|0
1651828890000|2022-05-06 09:21:30|34449.92|34449.92|34449.92|34449.92|34454.23|34454.23|34449.92|34449.92|0
1651828900000|2022-05-06 09:21:40|34445.61|34445.61|34443.84|34443.84|34445.61|34445.61|34443.84|34443.84|0
1651828910000|2022-05-06 09:21:50|34439.53|34439.53|34439.53|34439.53|34439.53|34439.53|34430.92|34430.92|0
1651828930000|2022-05-06 09:22:10|34443.84|34443.84|34448.14|34448.14|34448.14|34448.14|34443.84|34443.84|0
1651828940000|2022-05-06 09:22:20|34443.84|34443.84|34439.53|34439.53|34443.84|34443.84|34439.53|34439.53|0
1651828960000|2022-05-06 09:22:40|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|0
1651829020000|2022-05-06 09:23:40|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|0
1651829050000|2022-05-06 09:24:10|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|0
1651829060000|2022-05-06 09:24:20|34448.89|34448.89|34448.89|34448.89|34448.89|34448.89|34448.89|34448.89|0
1651829070000|2022-05-06 09:24:30|34453.2|34453.2|34461.81|34461.81|34461.81|34461.81|34453.2|34453.2|0
1651829080000|2022-05-06 09:24:40|34466.12|34466.12|34473.23|34473.23|34473.23|34473.23|34466.12|34466.12|0
1651829090000|2022-05-06 09:24:50|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|0
1651829110000|2022-05-06 09:25:10|34481.84|34481.84|34481.84|34481.84|34481.84|34481.84|34481.84|34481.84|0
1651829120000|2022-05-06 09:25:20|34485.4|34485.4|34485.4|34485.4|34485.4|34485.4|34485.4|34485.4|0
1651829160000|2022-05-06 09:26:00|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|34481.09|0
1651829180000|2022-05-06 09:26:20|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|34479.31|0
1651829210000|2022-05-06 09:26:50|34477.54|34477.54|34473.23|34473.23|34477.54|34477.54|34473.23|34473.23|0
1651829220000|2022-05-06 09:27:00|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|34477.54|0
1651829240000|2022-05-06 09:27:20|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|0
1651829270000|2022-05-06 09:27:50|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|34472.48|0
1651829280000|2022-05-06 09:28:00|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|0
1651829330000|2022-05-06 09:28:50|34473.23|34473.23|34477.54|34477.54|34477.54|34477.54|34473.23|34473.23|0
1651829340000|2022-05-06 09:29:00|34482.87|34482.87|34487.17|34487.17|34487.17|34487.17|34479.31|34479.31|0
1651829350000|2022-05-06 09:29:10|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651829360000|2022-05-06 09:29:20|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1651829380000|2022-05-06 09:29:40|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1651829390000|2022-05-06 09:29:50|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|0
1651829400000|2022-05-06 09:30:00|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|34482.87|0
1651829410000|2022-05-06 09:30:10|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|34487.17|0
1651829430000|2022-05-06 09:30:30|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|34495.79|0
1651829440000|2022-05-06 09:30:40|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|0
1651829450000|2022-05-06 09:30:50|34504.4|34504.4|34507.07|34507.07|34507.07|34507.07|34504.4|34504.4|0
1651829460000|2022-05-06 09:31:00|34502.76|34502.76|34502.76|34502.76|34502.76|34502.76|34502.76|34502.76|0
1651829470000|2022-05-06 09:31:10|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|34500.09|0
1651829490000|2022-05-06 09:31:30|34498.32|34498.32|34496.54|34496.54|34498.32|34498.32|34496.54|34496.54|0
1651829540000|2022-05-06 09:32:20|34498.32|34498.32|34496.54|34496.54|34498.32|34498.32|34496.54|34496.54|0
1651829630000|2022-05-06 09:33:50|34505.15|34505.15|34505.15|34505.15|34505.15|34505.15|34505.15|34505.15|0
1651829650000|2022-05-06 09:34:10|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|0
1651829660000|2022-05-06 09:34:20|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|34509.46|0
1651829680000|2022-05-06 09:34:40|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|0
1651829690000|2022-05-06 09:34:50|34509.46|34509.46|34504.13|34504.13|34509.46|34509.46|34504.13|34504.13|0
1651829700000|2022-05-06 09:35:00|34505.9|34505.9|34511.99|34511.99|34511.99|34511.99|34505.9|34505.9|0
1651829720000|2022-05-06 09:35:20|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|34508.43|0
1651829750000|2022-05-06 09:35:50|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|34504.13|0
1651829770000|2022-05-06 09:36:10|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|34502.35|0
1651829780000|2022-05-06 09:36:20|34506.66|34506.66|34502.35|34502.35|34506.66|34506.66|34502.35|34502.35|0
1651829810000|2022-05-06 09:36:50|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|34493.74|0
1651829830000|2022-05-06 09:37:10|34502.35|34502.35|34508.43|34508.43|34510.21|34510.21|34502.35|34502.35|0
1651829850000|2022-05-06 09:37:30|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|0
1651829860000|2022-05-06 09:37:40|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|0
1651829870000|2022-05-06 09:37:50|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651829880000|2022-05-06 09:38:00|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|0
1651829910000|2022-05-06 09:38:30|34503.37|34503.37|34499.07|34499.07|34503.37|34503.37|34499.07|34499.07|0
1651829920000|2022-05-06 09:38:40|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|34503.37|0
1651829930000|2022-05-06 09:38:50|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|0
1651830030000|2022-05-06 09:40:30|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651830050000|2022-05-06 09:40:50|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|34516.29|0
1651830150000|2022-05-06 09:42:30|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|34520.6|0
1651830160000|2022-05-06 09:42:40|34516.29|34516.29|34513.76|34513.76|34518.07|34518.07|34513.76|34513.76|0
1651830210000|2022-05-06 09:43:30|34509.46|34509.46|34505.15|34505.15|34509.46|34509.46|34505.15|34505.15|0
1651830220000|2022-05-06 09:43:40|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|0
1651830240000|2022-05-06 09:44:00|34506.18|34506.18|34500.84|34500.84|34506.18|34506.18|34500.84|34500.84|0
1651830250000|2022-05-06 09:44:10|34503.51|34503.51|34502.62|34502.62|34503.51|34503.51|34500.84|34500.84|0
1651830260000|2022-05-06 09:44:20|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|0
1651830270000|2022-05-06 09:44:30|34496.54|34496.54|34492.98|34492.98|34496.54|34496.54|34492.98|34492.98|0
1651830280000|2022-05-06 09:44:40|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|34494.76|0
1651830290000|2022-05-06 09:44:50|34499.07|34499.07|34499.07|34499.07|34499.07|34499.07|34499.07|34499.07|0
1651830300000|2022-05-06 09:45:00|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|0
1651830310000|2022-05-06 09:45:10|34496.54|34496.54|34492.23|34492.23|34496.54|34496.54|34492.23|34492.23|0
1651830320000|2022-05-06 09:45:20|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|34500.84|0
1651830340000|2022-05-06 09:45:40|34502.62|34502.62|34513.76|34513.76|34515.54|34515.54|34502.62|34502.62|0
1651830350000|2022-05-06 09:45:50|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|34511.99|0
1651830380000|2022-05-06 09:46:20|34520.6|34520.6|34520.6|34520.6|34522.38|34522.38|34520.6|34520.6|0
1651830390000|2022-05-06 09:46:30|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|34507.68|0
1651830420000|2022-05-06 09:47:00|34511.99|34511.99|34521.63|34521.63|34525.93|34525.93|34511.99|34511.99|0
1651830440000|2022-05-06 09:47:20|34523.4|34523.4|34519.85|34519.85|34523.4|34523.4|34519.85|34519.85|0
1651830450000|2022-05-06 09:47:30|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|34515.54|0
1651830470000|2022-05-06 09:47:50|34513.76|34513.76|34515.54|34515.54|34515.54|34515.54|34513.76|34513.76|0
1651830520000|2022-05-06 09:48:40|34511.24|34511.24|34509.46|34509.46|34511.24|34511.24|34509.46|34509.46|0
1651830530000|2022-05-06 09:48:50|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|34511.24|0
1651830540000|2022-05-06 09:49:00|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|0
1651830550000|2022-05-06 09:49:10|34502.62|34502.62|34489.7|34489.7|34502.62|34502.62|34489.7|34489.7|0
1651830600000|2022-05-06 09:50:00|34494.01|34494.01|34498.32|34498.32|34498.32|34498.32|34494.01|34494.01|0
1651830620000|2022-05-06 09:50:20|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|34489.7|0
1651830630000|2022-05-06 09:50:30|34494.01|34494.01|34498.32|34498.32|34498.32|34498.32|34494.01|34494.01|0
1651830650000|2022-05-06 09:50:50|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|0
1651830660000|2022-05-06 09:51:00|34492.23|34492.23|34492.23|34492.23|34492.23|34492.23|34492.23|34492.23|0
1651830760000|2022-05-06 09:52:40|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|34496.54|0
1651830790000|2022-05-06 09:53:10|34498.32|34498.32|34506.93|34506.93|34506.93|34506.93|34498.32|34498.32|0
1651830800000|2022-05-06 09:53:20|34508.71|34508.71|34517.32|34517.32|34517.32|34517.32|34508.71|34508.71|0
1651830830000|2022-05-06 09:53:50|34521.63|34521.63|34521.63|34521.63|34521.63|34521.63|34521.63|34521.63|0
1651830890000|2022-05-06 09:54:50|34525.93|34525.93|34525.93|34525.93|34525.93|34525.93|34525.93|34525.93|0
1651830900000|2022-05-06 09:55:00|34513.01|34513.01|34502.62|34502.62|34513.01|34513.01|34502.62|34502.62|0
1651830940000|2022-05-06 09:55:40|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|0
1651830960000|2022-05-06 09:56:00|34502.62|34502.62|34502.62|34502.62|34502.62|34502.62|34502.62|34502.62|0
1651831000000|2022-05-06 09:56:40|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|34506.93|0
1651831020000|2022-05-06 09:57:00|34498.32|34498.32|34506.93|34506.93|34506.93|34506.93|34498.32|34498.32|0
1651831040000|2022-05-06 09:57:20|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|34498.32|0
1651831060000|2022-05-06 09:57:40|34494.01|34494.01|34486.9|34486.9|34494.01|34494.01|34486.9|34486.9|0
1651831080000|2022-05-06 09:58:00|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|34491.21|0
1651831090000|2022-05-06 09:58:10|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|0
1651831110000|2022-05-06 09:58:30|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|0
1651831120000|2022-05-06 09:58:40|34486.9|34486.9|34487.93|34487.93|34496.54|34496.54|34486.9|34486.9|0
1651831130000|2022-05-06 09:58:50|34492.23|34492.23|34483.62|34483.62|34492.23|34492.23|34483.62|34483.62|0
1651831140000|2022-05-06 09:59:00|34481.84|34481.84|34464.62|34464.62|34481.84|34481.84|34464.62|34464.62|0
1651831170000|2022-05-06 09:59:30|34460.31|34460.31|34468.92|34468.92|34468.92|34468.92|34460.31|34460.31|0
1651831190000|2022-05-06 09:59:50|34473.23|34473.23|34477.54|34477.54|34477.54|34477.54|34473.23|34473.23|0
1651831200000|2022-05-06 10:00:00|34468.92|34468.92|34464.62|34464.62|34468.92|34468.92|34464.62|34464.62|0
1651831210000|2022-05-06 10:00:10|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|0
1651831230000|2022-05-06 10:00:30|34464.62|34464.62|34464.62|34464.62|34464.62|34464.62|34464.62|34464.62|0
1651831270000|2022-05-06 10:01:10|34468.92|34468.92|34473.23|34473.23|34473.23|34473.23|34468.92|34468.92|0
1651831280000|2022-05-06 10:01:20|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|34468.92|0
1651831290000|2022-05-06 10:01:30|34464.62|34464.62|34454.98|34454.98|34464.62|34464.62|34454.98|34454.98|0
1651831300000|2022-05-06 10:01:40|34450.67|34450.67|34450.67|34450.67|34450.67|34450.67|34450.67|34450.67|0
1651831320000|2022-05-06 10:02:00|34454.98|34454.98|34459.28|34459.28|34459.28|34459.28|34454.98|34454.98|0
1651831350000|2022-05-06 10:02:30|34454.98|34454.98|34456.76|34456.76|34456.76|34456.76|34454.98|34454.98|0
1651831440000|2022-05-06 10:04:00|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|34465.37|0
1651831460000|2022-05-06 10:04:20|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|0
1651831490000|2022-05-06 10:04:50|34465.37|34465.37|34462.84|34462.84|34465.37|34465.37|34461.06|34461.06|0
1651831530000|2022-05-06 10:05:30|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|0
1651831580000|2022-05-06 10:06:20|34467.15|34467.15|34458.53|34458.53|34467.15|34467.15|34458.53|34458.53|0
1651831590000|2022-05-06 10:06:30|34454.23|34454.23|34456|34456|34460.31|34460.31|34454.23|34454.23|0
1651831600000|2022-05-06 10:06:40|34451.7|34451.7|34447.39|34447.39|34456|34456|34443.08|34443.08|0
1651831620000|2022-05-06 10:07:00|34451.7|34451.7|34451.7|34451.7|34451.7|34451.7|34451.7|34451.7|0
1651831630000|2022-05-06 10:07:10|34447.39|34447.39|34443.84|34443.84|34447.39|34447.39|34443.84|34443.84|0
1651831640000|2022-05-06 10:07:20|34439.53|34439.53|34435.22|34435.22|34439.53|34439.53|34435.22|34435.22|0
1651831650000|2022-05-06 10:07:30|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|34433.45|0
1651831660000|2022-05-06 10:07:40|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|34420.53|34420.53|0
1651831690000|2022-05-06 10:08:10|34420.53|34420.53|34416.22|34416.22|34420.53|34420.53|34416.22|34416.22|0
1651831750000|2022-05-06 10:09:10|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|0
1651831770000|2022-05-06 10:09:30|34416.22|34416.22|34407.61|34407.61|34416.22|34416.22|34407.61|34407.61|0
1651831800000|2022-05-06 10:10:00|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|0
1651831810000|2022-05-06 10:10:10|34398.99|34398.99|34401.52|34401.52|34403.3|34403.3|34398.99|34398.99|0
1651831820000|2022-05-06 10:10:20|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|0
1651831870000|2022-05-06 10:11:10|34388.6|34388.6|34384.3|34384.3|34388.6|34388.6|34379.99|34379.99|0
1651831880000|2022-05-06 10:11:20|34387.85|34387.85|34387.85|34387.85|34392.16|34392.16|34383.54|34383.54|0
1651831900000|2022-05-06 10:11:40|34389.63|34389.63|34389.63|34389.63|34389.63|34389.63|34389.63|34389.63|0
1651831910000|2022-05-06 10:11:50|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|34385.32|0
1651831940000|2022-05-06 10:12:20|34393.94|34393.94|34411.16|34411.16|34415.47|34415.47|34393.94|34393.94|0
1651831950000|2022-05-06 10:12:30|34412.94|34412.94|34419.02|34419.02|34419.02|34419.02|34412.94|34412.94|0
1651831960000|2022-05-06 10:12:40|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|0
1651831970000|2022-05-06 10:12:50|34427.63|34427.63|34420.8|34420.8|34429.41|34429.41|34420.8|34420.8|0
1651831980000|2022-05-06 10:13:00|34419.02|34419.02|34414.72|34414.72|34419.02|34419.02|34414.72|34414.72|0
1651831990000|2022-05-06 10:13:10|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|0
1651832000000|2022-05-06 10:13:20|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|0
1651832010000|2022-05-06 10:13:30|34393.94|34393.94|34398.24|34398.24|34398.24|34398.24|34393.94|34393.94|0
1651832020000|2022-05-06 10:13:40|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|34402.55|0
1651832040000|2022-05-06 10:14:00|34398.24|34398.24|34402.55|34402.55|34402.55|34402.55|34398.24|34398.24|0
1651832060000|2022-05-06 10:14:20|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|0
1651832070000|2022-05-06 10:14:30|34405.08|34405.08|34396.46|34396.46|34406.85|34406.85|34396.46|34396.46|0
1651832090000|2022-05-06 10:14:50|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651832100000|2022-05-06 10:15:00|34409.38|34409.38|34413.69|34413.69|34413.69|34413.69|34409.38|34409.38|0
1651832110000|2022-05-06 10:15:10|34409.38|34409.38|34405.08|34405.08|34409.38|34409.38|34405.08|34405.08|0
1651832120000|2022-05-06 10:15:20|34400.77|34400.77|34392.16|34392.16|34400.77|34400.77|34392.16|34392.16|0
1651832130000|2022-05-06 10:15:30|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1651832140000|2022-05-06 10:15:40|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|0
1651832180000|2022-05-06 10:16:20|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|0
1651832240000|2022-05-06 10:17:20|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|0
1651832250000|2022-05-06 10:17:30|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651832260000|2022-05-06 10:17:40|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|0
1651832280000|2022-05-06 10:18:00|34396.46|34396.46|34392.16|34392.16|34396.46|34396.46|34392.16|34392.16|0
1651832300000|2022-05-06 10:18:20|34387.85|34387.85|34392.16|34392.16|34392.16|34392.16|34387.85|34387.85|0
1651832310000|2022-05-06 10:18:30|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|0
1651832330000|2022-05-06 10:18:50|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|0
1651832420000|2022-05-06 10:20:20|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|0
1651832440000|2022-05-06 10:20:40|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|0
1651832480000|2022-05-06 10:21:20|34387.85|34387.85|34392.16|34392.16|34392.16|34392.16|34387.85|34387.85|0
1651832500000|2022-05-06 10:21:40|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|0
1651832510000|2022-05-06 10:21:50|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|0
1651832540000|2022-05-06 10:22:20|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1651832580000|2022-05-06 10:23:00|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|0
1651832610000|2022-05-06 10:23:30|34396.46|34396.46|34400.77|34400.77|34405.08|34405.08|34396.46|34396.46|0
1651832620000|2022-05-06 10:23:40|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651832630000|2022-05-06 10:23:50|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|0
1651832640000|2022-05-06 10:24:00|34396.46|34396.46|34405.08|34405.08|34405.08|34405.08|34396.46|34396.46|0
1651832650000|2022-05-06 10:24:10|34408.63|34408.63|34412.94|34412.94|34412.94|34412.94|34408.63|34408.63|0
1651832660000|2022-05-06 10:24:20|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|0
1651832680000|2022-05-06 10:24:40|34404.33|34404.33|34402.55|34402.55|34404.33|34404.33|34402.55|34402.55|0
1651832700000|2022-05-06 10:25:00|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|0
1651832720000|2022-05-06 10:25:20|34409.38|34409.38|34411.91|34411.91|34413.69|34413.69|34409.38|34409.38|0
1651832750000|2022-05-06 10:25:50|34410.14|34410.14|34410.14|34410.14|34411.91|34411.91|34410.14|34410.14|0
1651832770000|2022-05-06 10:26:10|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|0
1651832800000|2022-05-06 10:26:40|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|0
1651832810000|2022-05-06 10:26:50|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|0
1651832820000|2022-05-06 10:27:00|34414.44|34414.44|34418.75|34418.75|34418.75|34418.75|34414.44|34414.44|0
1651832840000|2022-05-06 10:27:20|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|0
1651832850000|2022-05-06 10:27:30|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|0
1651832880000|2022-05-06 10:28:00|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|0
1651832890000|2022-05-06 10:28:10|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651832910000|2022-05-06 10:28:30|34434.47|34434.47|34430.16|34430.16|34438.78|34438.78|34430.16|34430.16|0
1651832920000|2022-05-06 10:28:40|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|0
1651832990000|2022-05-06 10:29:50|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|0
1651833000000|2022-05-06 10:30:00|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1651833050000|2022-05-06 10:30:50|34438.02|34438.02|34436.25|34436.25|34438.02|34438.02|34436.25|34436.25|0
1651833060000|2022-05-06 10:31:00|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|0
1651833080000|2022-05-06 10:31:20|34453.47|34453.47|34449.17|34449.17|34453.47|34453.47|34449.17|34449.17|0
1651833090000|2022-05-06 10:31:30|34453.47|34453.47|34453.47|34453.47|34453.47|34453.47|34453.47|34453.47|0
1651833110000|2022-05-06 10:31:50|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|0
1651833120000|2022-05-06 10:32:00|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|0
1651833140000|2022-05-06 10:32:20|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|0
1651833150000|2022-05-06 10:32:30|34458.53|34458.53|34464.62|34464.62|34468.92|34468.92|34458.53|34458.53|0
1651833190000|2022-05-06 10:33:10|34460.31|34460.31|34458.53|34458.53|34460.31|34460.31|34458.53|34458.53|0
1651833220000|2022-05-06 10:33:40|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|0
1651833230000|2022-05-06 10:33:50|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|34458.53|0
1651833240000|2022-05-06 10:34:00|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|34454.23|0
1651833250000|2022-05-06 10:34:10|34449.92|34449.92|34454.23|34454.23|34454.23|34454.23|34449.92|34449.92|0
1651833270000|2022-05-06 10:34:30|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|0
1651833310000|2022-05-06 10:35:10|34449.92|34449.92|34449.92|34449.92|34449.92|34449.92|34449.92|34449.92|0
1651833320000|2022-05-06 10:35:20|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|0
1651833350000|2022-05-06 10:35:50|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|0
1651833360000|2022-05-06 10:36:00|34439.53|34439.53|34435.22|34435.22|34439.53|34439.53|34435.22|34435.22|0
1651833370000|2022-05-06 10:36:10|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651833380000|2022-05-06 10:36:20|34439.53|34439.53|34439.53|34439.53|34439.53|34439.53|34439.53|34439.53|0
1651833390000|2022-05-06 10:36:30|34435.22|34435.22|34435.22|34435.22|34435.22|34435.22|34435.22|34435.22|0
1651833420000|2022-05-06 10:37:00|34430.92|34430.92|34426.61|34426.61|34430.92|34430.92|34426.61|34426.61|0
1651833470000|2022-05-06 10:37:50|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651833550000|2022-05-06 10:39:10|34426.61|34426.61|34430.92|34430.92|34430.92|34430.92|34426.61|34426.61|0
1651833560000|2022-05-06 10:39:20|34426.61|34426.61|34430.92|34430.92|34430.92|34430.92|34426.61|34426.61|0
1651833600000|2022-05-06 10:40:00|34422.3|34422.3|34418|34418|34422.3|34422.3|34418|34418|0
1651833620000|2022-05-06 10:40:20|34421.55|34421.55|34419.77|34419.77|34421.55|34421.55|34419.77|34419.77|0
1651833640000|2022-05-06 10:40:40|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|0
1651833650000|2022-05-06 10:40:50|34422.58|34422.58|34426.88|34426.88|34426.88|34426.88|34417.24|34417.24|0
1651833660000|2022-05-06 10:41:00|34425.11|34425.11|34419.02|34419.02|34425.11|34425.11|34419.02|34419.02|0
1651833670000|2022-05-06 10:41:10|34420.8|34420.8|34417.24|34417.24|34422.58|34422.58|34417.24|34417.24|0
1651833680000|2022-05-06 10:41:20|34422.58|34422.58|34419.02|34419.02|34422.58|34422.58|34419.02|34419.02|0
1651833690000|2022-05-06 10:41:30|34422.58|34422.58|34425.11|34425.11|34425.11|34425.11|34416.49|34416.49|0
1651833700000|2022-05-06 10:41:40|34423.33|34423.33|34425.11|34425.11|34425.11|34425.11|34423.33|34423.33|0
1651833720000|2022-05-06 10:42:00|34429.41|34429.41|34429.41|34429.41|34429.41|34429.41|34429.41|34429.41|0
1651833750000|2022-05-06 10:42:30|34433.72|34433.72|34433.72|34433.72|34438.02|34438.02|34433.72|34433.72|0
1651833760000|2022-05-06 10:42:40|34438.02|34438.02|34442.33|34442.33|34442.33|34442.33|34438.02|34438.02|0
1651833790000|2022-05-06 10:43:10|34438.02|34438.02|34430.16|34430.16|34438.02|34438.02|34430.16|34430.16|0
1651833840000|2022-05-06 10:44:00|34434.47|34434.47|34424.08|34424.08|34434.47|34434.47|34424.08|34424.08|0
1651833870000|2022-05-06 10:44:30|34419.77|34419.77|34418|34418|34419.77|34419.77|34418|34418|0
1651833940000|2022-05-06 10:45:40|34405.08|34405.08|34400.77|34400.77|34405.08|34405.08|34400.77|34400.77|0
1651833960000|2022-05-06 10:46:00|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|0
1651833970000|2022-05-06 10:46:10|34418|34418|34418|34418|34418|34418|34418|34418|0
1651833980000|2022-05-06 10:46:20|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|0
1651834000000|2022-05-06 10:46:40|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1651834010000|2022-05-06 10:46:50|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|0
1651834030000|2022-05-06 10:47:10|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|0
1651834050000|2022-05-06 10:47:30|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|0
1651834080000|2022-05-06 10:48:00|34420.53|34420.53|34424.83|34424.83|34424.83|34424.83|34420.53|34420.53|0
1651834140000|2022-05-06 10:49:00|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1651834150000|2022-05-06 10:49:10|34430.92|34430.92|34429.14|34429.14|34430.92|34430.92|34429.14|34429.14|0
1651834160000|2022-05-06 10:49:20|34437.75|34437.75|34441.31|34441.31|34441.31|34441.31|34437.75|34437.75|0
1651834180000|2022-05-06 10:49:40|34437|34437|34432.69|34432.69|34437|34437|34432.69|34432.69|0
1651834190000|2022-05-06 10:49:50|34434.47|34434.47|34447.39|34447.39|34447.39|34447.39|34434.47|34434.47|0
1651834200000|2022-05-06 10:50:00|34443.08|34443.08|34447.39|34447.39|34447.39|34447.39|34443.08|34443.08|0
1651834240000|2022-05-06 10:50:40|34443.08|34443.08|34441.31|34441.31|34443.08|34443.08|34441.31|34441.31|0
1651834320000|2022-05-06 10:52:00|34437|34437|34437|34437|34437|34437|34437|34437|0
1651834330000|2022-05-06 10:52:10|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651834340000|2022-05-06 10:52:20|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1651834360000|2022-05-06 10:52:40|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651834400000|2022-05-06 10:53:20|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|34430.16|0
1651834480000|2022-05-06 10:54:40|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|34425.86|0
1651834540000|2022-05-06 10:55:40|34430.16|34430.16|34425.86|34425.86|34430.16|34430.16|34425.86|34425.86|0
1651834550000|2022-05-06 10:55:50|34430.16|34430.16|34434.47|34434.47|34434.47|34434.47|34430.16|34430.16|0
1651834560000|2022-05-06 10:56:00|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651834570000|2022-05-06 10:56:10|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|34434.47|0
1651834580000|2022-05-06 10:56:20|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651834590000|2022-05-06 10:56:30|34443.08|34443.08|34443.08|34443.08|34443.08|34443.08|34443.08|34443.08|0
1651834600000|2022-05-06 10:56:40|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651834630000|2022-05-06 10:57:10|34443.08|34443.08|34438.78|34438.78|34447.39|34447.39|34438.78|34438.78|0
1651834650000|2022-05-06 10:57:30|34434.47|34434.47|34438.78|34438.78|34438.78|34438.78|34434.47|34434.47|0
1651834670000|2022-05-06 10:57:50|34447.39|34447.39|34447.39|34447.39|34447.39|34447.39|34447.39|34447.39|0
1651834690000|2022-05-06 10:58:10|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|0
1651834700000|2022-05-06 10:58:20|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34440.55|34440.55|0
1651834730000|2022-05-06 10:58:50|34444.86|34444.86|34440.55|34440.55|34444.86|34444.86|34440.55|34440.55|0
1651834750000|2022-05-06 10:59:10|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|0
1651834770000|2022-05-06 10:59:30|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|0
1651834800000|2022-05-06 11:00:00|34440.55|34440.55|34436.25|34436.25|34440.55|34440.55|34436.25|34436.25|0
1651834810000|2022-05-06 11:00:10|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|0
1651834820000|2022-05-06 11:00:20|34419.77|34419.77|34407.61|34407.61|34419.77|34419.77|34407.61|34407.61|0
1651834830000|2022-05-06 11:00:30|34403.3|34403.3|34390.38|34390.38|34403.3|34403.3|34390.38|34390.38|0
1651834860000|2022-05-06 11:01:00|34386.07|34386.07|34390.38|34390.38|34390.38|34390.38|34386.07|34386.07|0
1651834870000|2022-05-06 11:01:10|34394.69|34394.69|34398.99|34398.99|34398.99|34398.99|34394.69|34394.69|0
1651834920000|2022-05-06 11:02:00|34397.22|34397.22|34415.47|34415.47|34415.47|34415.47|34397.22|34397.22|0
1651834930000|2022-05-06 11:02:10|34413.69|34413.69|34418|34418|34418|34418|34413.69|34413.69|0
1651834970000|2022-05-06 11:02:50|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|0
1651835010000|2022-05-06 11:03:30|34418|34418|34418|34418|34418|34418|34418|34418|0
1651835020000|2022-05-06 11:03:40|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|0
1651835050000|2022-05-06 11:04:10|34419.77|34419.77|34431.94|34431.94|34431.94|34431.94|34419.77|34419.77|0
1651835060000|2022-05-06 11:04:20|34423.33|34423.33|34421.55|34421.55|34423.33|34423.33|34421.55|34421.55|0
1651835070000|2022-05-06 11:04:30|34417.24|34417.24|34415.47|34415.47|34417.24|34417.24|34415.47|34415.47|0
1651835090000|2022-05-06 11:04:50|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|34411.16|0
1651835150000|2022-05-06 11:05:50|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|0
1651835170000|2022-05-06 11:06:10|34406.85|34406.85|34411.16|34411.16|34411.16|34411.16|34406.85|34406.85|0
1651835180000|2022-05-06 11:06:20|34415.47|34415.47|34421.55|34421.55|34421.55|34421.55|34415.47|34415.47|0
1651835210000|2022-05-06 11:06:50|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|0
1651835230000|2022-05-06 11:07:10|34419.02|34419.02|34411.16|34411.16|34419.02|34419.02|34411.16|34411.16|0
1651835240000|2022-05-06 11:07:20|34409.38|34409.38|34407.61|34407.61|34409.38|34409.38|34407.61|34407.61|0
1651835250000|2022-05-06 11:07:30|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|34403.3|0
1651835270000|2022-05-06 11:07:50|34407.61|34407.61|34409.38|34409.38|34409.38|34409.38|34407.61|34407.61|0
1651835350000|2022-05-06 11:09:10|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651835430000|2022-05-06 11:10:30|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|0
1651835440000|2022-05-06 11:10:40|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651835450000|2022-05-06 11:10:50|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|34409.38|0
1651835480000|2022-05-06 11:11:20|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|0
1651835490000|2022-05-06 11:11:30|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|0
1651835520000|2022-05-06 11:12:00|34416.22|34416.22|34418.75|34418.75|34424.83|34424.83|34416.22|34416.22|0
1651835530000|2022-05-06 11:12:10|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|0
1651835560000|2022-05-06 11:12:40|34405.83|34405.83|34401.52|34401.52|34405.83|34405.83|34401.52|34401.52|0
1651835570000|2022-05-06 11:12:50|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|0
1651835600000|2022-05-06 11:13:20|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1651835650000|2022-05-06 11:14:10|34386.83|34386.83|34388.6|34388.6|34390.38|34390.38|34386.83|34386.83|0
1651835670000|2022-05-06 11:14:30|34392.91|34392.91|34396.46|34396.46|34396.46|34396.46|34392.91|34392.91|0
1651835680000|2022-05-06 11:14:40|34392.16|34392.16|34387.85|34387.85|34392.16|34392.16|34387.85|34387.85|0
1651835690000|2022-05-06 11:14:50|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|0
1651835700000|2022-05-06 11:15:00|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1651835710000|2022-05-06 11:15:10|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|0
1651835720000|2022-05-06 11:15:20|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1651835730000|2022-05-06 11:15:30|34383.54|34383.54|34387.85|34387.85|34387.85|34387.85|34383.54|34383.54|0
1651835750000|2022-05-06 11:15:50|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|0
1651835800000|2022-05-06 11:16:40|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1651835820000|2022-05-06 11:17:00|34392.16|34392.16|34393.94|34393.94|34393.94|34393.94|34392.16|34392.16|0
1651835830000|2022-05-06 11:17:10|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|34392.16|0
1651835880000|2022-05-06 11:18:00|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1651835900000|2022-05-06 11:18:20|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|34383.54|0
1651835910000|2022-05-06 11:18:30|34387.85|34387.85|34384.3|34384.3|34387.85|34387.85|34380.74|34380.74|0
1651835920000|2022-05-06 11:18:40|34386.07|34386.07|34387.85|34387.85|34387.85|34387.85|34386.07|34386.07|0
1651835970000|2022-05-06 11:19:30|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|34405.08|0
1651836010000|2022-05-06 11:20:10|34409.38|34409.38|34405.08|34405.08|34409.38|34409.38|34405.08|34405.08|0
1651836040000|2022-05-06 11:20:40|34400.77|34400.77|34396.46|34396.46|34400.77|34400.77|34396.46|34396.46|0
1651836060000|2022-05-06 11:21:00|34394.69|34394.69|34394.69|34394.69|34394.69|34394.69|34394.69|34394.69|0
1651836070000|2022-05-06 11:21:10|34392.91|34392.91|34391.13|34391.13|34392.91|34392.91|34391.13|34391.13|0
1651836100000|2022-05-06 11:21:40|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1651836110000|2022-05-06 11:21:50|34391.13|34391.13|34395.44|34395.44|34395.44|34395.44|34391.13|34391.13|0
1651836120000|2022-05-06 11:22:00|34399.75|34399.75|34404.05|34404.05|34404.05|34404.05|34399.75|34399.75|0
1651836130000|2022-05-06 11:22:10|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|0
1651836160000|2022-05-06 11:22:40|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1651836190000|2022-05-06 11:23:10|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|0
1651836250000|2022-05-06 11:24:10|34398.99|34398.99|34403.3|34403.3|34403.3|34403.3|34398.99|34398.99|0
1651836290000|2022-05-06 11:24:50|34407.61|34407.61|34403.3|34403.3|34407.61|34407.61|34403.3|34403.3|0
1651836310000|2022-05-06 11:25:10|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|0
1651836320000|2022-05-06 11:25:20|34397.22|34397.22|34401.52|34401.52|34401.52|34401.52|34397.22|34397.22|0
1651836340000|2022-05-06 11:25:40|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|0
1651836360000|2022-05-06 11:26:00|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|0
1651836380000|2022-05-06 11:26:20|34405.08|34405.08|34409.38|34409.38|34409.38|34409.38|34405.08|34405.08|0
1651836430000|2022-05-06 11:27:10|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|0
1651836480000|2022-05-06 11:28:00|34418|34418|34418|34418|34418|34418|34418|34418|0
1651836540000|2022-05-06 11:29:00|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|0
1651836570000|2022-05-06 11:29:30|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|0
1651836610000|2022-05-06 11:30:10|34426.61|34426.61|34422.3|34422.3|34426.61|34426.61|34422.3|34422.3|0
1651836640000|2022-05-06 11:30:40|34418|34418|34418|34418|34418|34418|34418|34418|0
1651836660000|2022-05-06 11:31:00|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|34413.69|0
1651836680000|2022-05-06 11:31:20|34411.91|34411.91|34407.61|34407.61|34411.91|34411.91|34407.61|34407.61|0
1651836690000|2022-05-06 11:31:30|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|0
1651836720000|2022-05-06 11:32:00|34410.14|34410.14|34423.06|34423.06|34423.06|34423.06|34410.14|34410.14|0
1651836750000|2022-05-06 11:32:30|34418.75|34418.75|34414.44|34414.44|34418.75|34418.75|34414.44|34414.44|0
1651836760000|2022-05-06 11:32:40|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|0
1651836780000|2022-05-06 11:33:00|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|0
1651836790000|2022-05-06 11:33:10|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|0
1651836800000|2022-05-06 11:33:20|34397.22|34397.22|34401.52|34401.52|34401.52|34401.52|34397.22|34397.22|0
1651836810000|2022-05-06 11:33:30|34397.22|34397.22|34379.99|34379.99|34397.22|34397.22|34379.99|34379.99|0
1651836830000|2022-05-06 11:33:50|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|0
1651836850000|2022-05-06 11:34:10|34381.77|34381.77|34386.07|34386.07|34386.07|34386.07|34381.77|34381.77|0
1651836890000|2022-05-06 11:34:50|34381.77|34381.77|34381.77|34381.77|34381.77|34381.77|34381.77|34381.77|0
1651836910000|2022-05-06 11:35:10|34386.07|34386.07|34381.77|34381.77|34386.07|34386.07|34381.77|34381.77|0
1651836930000|2022-05-06 11:35:30|34377.46|34377.46|34358.46|34358.46|34377.46|34377.46|34358.46|34358.46|0
1651836950000|2022-05-06 11:35:50|34349.85|34349.85|34336.93|34336.93|34349.85|34349.85|34336.93|34336.93|0
1651836960000|2022-05-06 11:36:00|34341.23|34341.23|34345.54|34345.54|34345.54|34345.54|34341.23|34341.23|0
1651836980000|2022-05-06 11:36:20|34349.85|34349.85|34349.85|34349.85|34349.85|34349.85|34349.85|34349.85|0
1651836990000|2022-05-06 11:36:30|34344.51|34344.51|34335.9|34335.9|34344.51|34344.51|34335.9|34335.9|0
1651837000000|2022-05-06 11:36:40|34337.68|34337.68|34339.45|34339.45|34339.45|34339.45|34337.68|34337.68|0
1651837020000|2022-05-06 11:37:00|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|0
1651837030000|2022-05-06 11:37:10|34339.45|34339.45|34343.76|34343.76|34343.76|34343.76|34339.45|34339.45|0
1651837060000|2022-05-06 11:37:40|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|0
1651837070000|2022-05-06 11:37:50|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|0
1651837080000|2022-05-06 11:38:00|34348.07|34348.07|34349.85|34349.85|34349.85|34349.85|34348.07|34348.07|0
1651837100000|2022-05-06 11:38:20|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|0
1651837120000|2022-05-06 11:38:40|34355.93|34355.93|34368.85|34368.85|34373.15|34373.15|34355.93|34355.93|0
1651837130000|2022-05-06 11:38:50|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|0
1651837140000|2022-05-06 11:39:00|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|0
1651837150000|2022-05-06 11:39:10|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|0
1651837160000|2022-05-06 11:39:20|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|0
1651837190000|2022-05-06 11:39:50|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|0
1651837200000|2022-05-06 11:40:00|34351.62|34351.62|34355.93|34355.93|34355.93|34355.93|34351.62|34351.62|0
1651837230000|2022-05-06 11:40:30|34351.62|34351.62|34355.93|34355.93|34355.93|34355.93|34351.62|34351.62|0
1651837280000|2022-05-06 11:41:20|34360.24|34360.24|34364.54|34364.54|34368.85|34368.85|34360.24|34360.24|0
1651837360000|2022-05-06 11:42:40|34362.76|34362.76|34362.76|34362.76|34362.76|34362.76|34362.76|34362.76|0
1651837390000|2022-05-06 11:43:10|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|0
1651837400000|2022-05-06 11:43:20|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|0
1651837410000|2022-05-06 11:43:30|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|34377.46|0
1651837430000|2022-05-06 11:43:50|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|0
1651837460000|2022-05-06 11:44:20|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|0
1651837550000|2022-05-06 11:45:50|34390.38|34390.38|34403.3|34403.3|34403.3|34403.3|34390.38|34390.38|0
1651837650000|2022-05-06 11:47:30|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|0
1651837660000|2022-05-06 11:47:40|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|0
1651837670000|2022-05-06 11:47:50|34401.52|34401.52|34403.3|34403.3|34403.3|34403.3|34401.52|34401.52|0
1651837680000|2022-05-06 11:48:00|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|34398.99|0
1651837700000|2022-05-06 11:48:20|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|34407.61|0
1651837740000|2022-05-06 11:49:00|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|34405.83|0
1651837790000|2022-05-06 11:49:50|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|0
1651837800000|2022-05-06 11:50:00|34408.36|34408.36|34416.97|34416.97|34416.97|34416.97|34408.36|34408.36|0
1651837870000|2022-05-06 11:51:10|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1651837890000|2022-05-06 11:51:30|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|0
1651837910000|2022-05-06 11:51:50|34414.44|34414.44|34410.14|34410.14|34414.44|34414.44|34410.14|34410.14|0
1651837980000|2022-05-06 11:53:00|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|0
1651838050000|2022-05-06 11:54:10|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|0
1651838110000|2022-05-06 11:55:10|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|0
1651838130000|2022-05-06 11:55:30|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|0
1651838220000|2022-05-06 11:57:00|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|0
1651838230000|2022-05-06 11:57:10|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|0
1651838250000|2022-05-06 11:57:30|34412.67|34412.67|34412.67|34412.67|34412.67|34412.67|34412.67|34412.67|0
1651838260000|2022-05-06 11:57:40|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|0
1651838280000|2022-05-06 11:58:00|34416.97|34416.97|34416.97|34416.97|34421.28|34421.28|34416.97|34416.97|0
1651838300000|2022-05-06 11:58:20|34421.28|34421.28|34421.28|34421.28|34421.28|34421.28|34421.28|34421.28|0
1651838350000|2022-05-06 11:59:10|34423.06|34423.06|34424.83|34424.83|34424.83|34424.83|34423.06|34423.06|0
1651838360000|2022-05-06 11:59:20|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1651838410000|2022-05-06 12:00:10|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|0
1651838430000|2022-05-06 12:00:30|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|34437.75|0
1651838500000|2022-05-06 12:01:40|34442.06|34442.06|34448.14|34448.14|34448.14|34448.14|34442.06|34442.06|0
1651838510000|2022-05-06 12:01:50|34456.76|34456.76|34448.14|34448.14|34456.76|34456.76|34448.14|34448.14|0
1651838560000|2022-05-06 12:02:40|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|0
1651838610000|2022-05-06 12:03:30|34448.14|34448.14|34443.84|34443.84|34448.14|34448.14|34443.84|34443.84|0
1651838640000|2022-05-06 12:04:00|34448.14|34448.14|34448.14|34448.14|34448.14|34448.14|34448.14|34448.14|0
1651838660000|2022-05-06 12:04:20|34443.84|34443.84|34435.97|34435.97|34443.84|34443.84|34435.97|34435.97|0
1651838690000|2022-05-06 12:04:50|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|0
1651838700000|2022-05-06 12:05:00|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|0
1651838730000|2022-05-06 12:05:30|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|0
1651838760000|2022-05-06 12:06:00|34425.58|34425.58|34425.58|34425.58|34425.58|34425.58|34425.58|34425.58|0
1651838790000|2022-05-06 12:06:30|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|0
1651838820000|2022-05-06 12:07:00|34423.06|34423.06|34427.36|34427.36|34427.36|34427.36|34423.06|34423.06|0
1651838830000|2022-05-06 12:07:10|34429.14|34429.14|34424.83|34424.83|34429.14|34429.14|34424.83|34424.83|0
1651838850000|2022-05-06 12:07:30|34429.14|34429.14|34430.92|34430.92|34430.92|34430.92|34429.14|34429.14|0
1651838900000|2022-05-06 12:08:20|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|0
1651838910000|2022-05-06 12:08:30|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651838980000|2022-05-06 12:09:40|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|0
1651839120000|2022-05-06 12:12:00|34437|34437|34441.31|34441.31|34441.31|34441.31|34437|34437|0
1651839130000|2022-05-06 12:12:10|34443.08|34443.08|34438.78|34438.78|34443.08|34443.08|34438.78|34438.78|0
1651839190000|2022-05-06 12:13:10|34443.08|34443.08|34438.78|34438.78|34443.08|34443.08|34438.78|34438.78|0
1651839230000|2022-05-06 12:13:50|34442.33|34442.33|34442.33|34442.33|34442.33|34442.33|34442.33|34442.33|0
1651839250000|2022-05-06 12:14:10|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|0
1651839270000|2022-05-06 12:14:30|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|34436.25|0
1651839280000|2022-05-06 12:14:40|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|0
1651839290000|2022-05-06 12:14:50|34444.86|34444.86|34453.47|34453.47|34453.47|34453.47|34444.86|34444.86|0
1651839320000|2022-05-06 12:15:20|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|34449.17|0
1651839380000|2022-05-06 12:16:20|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|0
1651839410000|2022-05-06 12:16:50|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|0
1651839590000|2022-05-06 12:19:50|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|34438.78|0
1651839600000|2022-05-06 12:20:00|34437|34437|34435.22|34435.22|34437|34437|34435.22|34435.22|0
1651839610000|2022-05-06 12:20:10|34433.45|34433.45|34429.14|34429.14|34433.45|34433.45|34429.14|34429.14|0
1651839640000|2022-05-06 12:20:40|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651839670000|2022-05-06 12:21:10|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|34432.69|0
1651839760000|2022-05-06 12:22:40|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|0
1651839770000|2022-05-06 12:22:50|34437|34437|34443.08|34443.08|34443.08|34443.08|34437|34437|0
1651839800000|2022-05-06 12:23:20|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|0
1651839860000|2022-05-06 12:24:20|34449.17|34449.17|34453.47|34453.47|34453.47|34453.47|34449.17|34449.17|0
1651839920000|2022-05-06 12:25:20|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|34444.86|0
1651839990000|2022-05-06 12:26:30|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|34440.55|0
1651840000000|2022-05-06 12:26:40|34438.78|34438.78|34443.08|34443.08|34443.08|34443.08|34438.78|34438.78|0
1651840010000|2022-05-06 12:26:50|34447.39|34447.39|34451.7|34451.7|34451.7|34451.7|34447.39|34447.39|0
1651840060000|2022-05-06 12:27:40|34456|34456|34456|34456|34456|34456|34456|34456|0
1651840070000|2022-05-06 12:27:50|34451.7|34451.7|34447.39|34447.39|34451.7|34451.7|34447.39|34447.39|0
1651840180000|2022-05-06 12:29:40|34451.7|34451.7|34464.62|34464.62|34464.62|34464.62|34451.7|34451.7|0
1651840190000|2022-05-06 12:29:50|34468.92|34468.92|34460.31|34460.31|34468.92|34468.92|34460.31|34460.31|0
1651840200000|2022-05-06 12:30:00|34456|34456|34456|34456|34456|34456|34456|34456|0
1651840210000|2022-05-06 12:30:10|34460.31|34460.31|34476.78|34476.78|34493.26|34493.26|34460.31|34460.31|0
1651840220000|2022-05-06 12:30:20|34475.01|34475.01|34424.83|34424.83|34475.01|34475.01|34424.83|34424.83|0
1651840230000|2022-05-06 12:30:30|34429.14|34429.14|34420.53|34420.53|34432.69|34432.69|34420.53|34420.53|0
1651840240000|2022-05-06 12:30:40|34416.22|34416.22|34416.22|34416.22|34416.22|34416.22|34397.22|34397.22|0
1651840250000|2022-05-06 12:30:50|34414.44|34414.44|34401.52|34401.52|34414.44|34414.44|34397.22|34397.22|0
1651840260000|2022-05-06 12:31:00|34388.6|34388.6|34388.6|34388.6|34398.99|34398.99|34384.3|34384.3|0
1651840270000|2022-05-06 12:31:10|34392.91|34392.91|34384.3|34384.3|34392.91|34392.91|34379.99|34379.99|0
1651840280000|2022-05-06 12:31:20|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|34371.38|0
1651840290000|2022-05-06 12:31:30|34367.07|34367.07|34379.99|34379.99|34384.3|34384.3|34362.76|34362.76|0
1651840300000|2022-05-06 12:31:40|34367.07|34367.07|34371.38|34371.38|34371.38|34371.38|34367.07|34367.07|0
1651840320000|2022-05-06 12:32:00|34375.68|34375.68|34375.68|34375.68|34379.99|34379.99|34375.68|34375.68|0
1651840330000|2022-05-06 12:32:10|34384.3|34384.3|34386.07|34386.07|34386.07|34386.07|34384.3|34384.3|0
1651840340000|2022-05-06 12:32:20|34390.38|34390.38|34390.38|34390.38|34390.38|34390.38|34386.07|34386.07|0
1651840360000|2022-05-06 12:32:40|34394.69|34394.69|34402.55|34402.55|34402.55|34402.55|34394.69|34394.69|0
1651840370000|2022-05-06 12:32:50|34406.85|34406.85|34398.24|34398.24|34406.85|34406.85|34398.24|34398.24|0
1651840380000|2022-05-06 12:33:00|34396.46|34396.46|34392.16|34392.16|34396.46|34396.46|34392.16|34392.16|0
1651840420000|2022-05-06 12:33:40|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|34396.46|0
1651840440000|2022-05-06 12:34:00|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|34400.77|0
1651840450000|2022-05-06 12:34:10|34396.46|34396.46|34405.08|34405.08|34405.08|34405.08|34396.46|34396.46|0
1651840470000|2022-05-06 12:34:30|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|34406.85|0
1651840490000|2022-05-06 12:34:50|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|0
1651840500000|2022-05-06 12:35:00|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|0
1651840510000|2022-05-06 12:35:10|34417.24|34417.24|34412.94|34412.94|34417.24|34417.24|34412.94|34412.94|0
1651840520000|2022-05-06 12:35:20|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|34408.63|0
1651840530000|2022-05-06 12:35:30|34412.94|34412.94|34411.16|34411.16|34412.94|34412.94|34411.16|34411.16|0
1651840540000|2022-05-06 12:35:40|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|0
1651840550000|2022-05-06 12:35:50|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|34428.39|0
1651840560000|2022-05-06 12:36:00|34424.08|34424.08|34419.77|34419.77|34424.08|34424.08|34419.77|34419.77|0
1651840570000|2022-05-06 12:36:10|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|34415.47|0
1651840580000|2022-05-06 12:36:20|34411.16|34411.16|34402.55|34402.55|34411.16|34411.16|34402.55|34402.55|0
1651840590000|2022-05-06 12:36:30|34411.16|34411.16|34419.77|34419.77|34419.77|34419.77|34411.16|34411.16|0
1651840600000|2022-05-06 12:36:40|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|34423.33|0
1651840620000|2022-05-06 12:37:00|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|34421.55|0
1651840660000|2022-05-06 12:37:40|34425.86|34425.86|34425.86|34425.86|34430.16|34430.16|34425.86|34425.86|0
1651840670000|2022-05-06 12:37:50|34421.55|34421.55|34409.38|34409.38|34421.55|34421.55|34409.38|34409.38|0
1651840700000|2022-05-06 12:38:20|34418|34418|34418|34418|34418|34418|34418|34418|0
1651840710000|2022-05-06 12:38:30|34426.61|34426.61|34430.92|34430.92|34430.92|34430.92|34426.61|34426.61|0
1651840720000|2022-05-06 12:38:40|34435.22|34435.22|34426.61|34426.61|34435.22|34435.22|34426.61|34426.61|0
1651840740000|2022-05-06 12:39:00|34430.92|34430.92|34426.61|34426.61|34430.92|34430.92|34426.61|34426.61|0
1651840750000|2022-05-06 12:39:10|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|34422.3|0
1651840800000|2022-05-06 12:40:00|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651840810000|2022-05-06 12:40:10|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|34443.84|0
1651840840000|2022-05-06 12:40:40|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|34445.61|0
1651840860000|2022-05-06 12:41:00|34441.31|34441.31|34441.31|34441.31|34441.31|34441.31|34441.31|34441.31|0
1651840870000|2022-05-06 12:41:10|34437|34437|34428.39|34428.39|34449.92|34449.92|34428.39|34428.39|0
1651840880000|2022-05-06 12:41:20|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|34424.08|0
1651840890000|2022-05-06 12:41:30|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|0
1651840930000|2022-05-06 12:42:10|34428.39|34428.39|34424.08|34424.08|34428.39|34428.39|34424.08|34424.08|0
1651840950000|2022-05-06 12:42:30|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|34419.77|0
1651840960000|2022-05-06 12:42:40|34424.08|34424.08|34428.39|34428.39|34428.39|34428.39|34424.08|34424.08|0
1651840970000|2022-05-06 12:42:50|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|34426.61|0
1651840990000|2022-05-06 12:43:10|34422.3|34422.3|34426.61|34426.61|34426.61|34426.61|34422.3|34422.3|0
1651841000000|2022-05-06 12:43:20|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|34430.92|0
1651841010000|2022-05-06 12:43:30|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1651841020000|2022-05-06 12:43:40|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|34427.36|0
1651841050000|2022-05-06 12:44:10|34429.14|34429.14|34424.83|34424.83|34429.14|34429.14|34424.83|34424.83|0
1651841070000|2022-05-06 12:44:30|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1651841100000|2022-05-06 12:45:00|34424.83|34424.83|34427.36|34427.36|34429.14|34429.14|34424.83|34424.83|0
1651841110000|2022-05-06 12:45:10|34418.75|34418.75|34414.44|34414.44|34418.75|34418.75|34414.44|34414.44|0
1651841120000|2022-05-06 12:45:20|34410.89|34410.89|34410.89|34410.89|34410.89|34410.89|34410.89|34410.89|0
1651841130000|2022-05-06 12:45:30|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|0
1651841140000|2022-05-06 12:45:40|34397.97|34397.97|34393.66|34393.66|34397.97|34397.97|34393.66|34393.66|0
1651841160000|2022-05-06 12:46:00|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1651841170000|2022-05-06 12:46:10|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|0
1651841200000|2022-05-06 12:46:40|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|0
1651841210000|2022-05-06 12:46:50|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|0
1651841230000|2022-05-06 12:47:10|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|0
1651841240000|2022-05-06 12:47:20|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|34381.49|0
1651841260000|2022-05-06 12:47:40|34379.72|34379.72|34379.72|34379.72|34379.72|34379.72|34379.72|34379.72|0
1651841270000|2022-05-06 12:47:50|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|0
1651841280000|2022-05-06 12:48:00|34388.33|34388.33|34384.02|34384.02|34388.33|34388.33|34384.02|34384.02|0
1651841290000|2022-05-06 12:48:10|34387.58|34387.58|34387.58|34387.58|34387.58|34387.58|34387.58|34387.58|0
1651841310000|2022-05-06 12:48:30|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|0
1651841320000|2022-05-06 12:48:40|34373.63|34373.63|34372.88|34372.88|34377.19|34377.19|34369.33|34369.33|0
1651841330000|2022-05-06 12:48:50|34371.1|34371.1|34353.88|34353.88|34371.1|34371.1|34353.88|34353.88|0
1651841340000|2022-05-06 12:49:00|34362.49|34362.49|34370.35|34370.35|34370.35|34370.35|34362.49|34362.49|0
1651841350000|2022-05-06 12:49:10|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|0
1651841370000|2022-05-06 12:49:30|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|0
1651841380000|2022-05-06 12:49:40|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|0
1651841390000|2022-05-06 12:49:50|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|0
1651841400000|2022-05-06 12:50:00|34355.66|34355.66|34359.96|34359.96|34359.96|34359.96|34355.66|34355.66|0
1651841460000|2022-05-06 12:51:00|34358.19|34358.19|34358.19|34358.19|34358.19|34358.19|34358.19|34358.19|0
1651841470000|2022-05-06 12:51:10|34361.74|34361.74|34363.52|34363.52|34363.52|34363.52|34361.74|34361.74|0
1651841500000|2022-05-06 12:51:40|34359.21|34359.21|34355.66|34355.66|34359.21|34359.21|34355.66|34355.66|0
1651841550000|2022-05-06 12:52:30|34357.43|34357.43|34359.21|34359.21|34359.21|34359.21|34357.43|34357.43|0
1651841570000|2022-05-06 12:52:50|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|34357.43|0
1651841580000|2022-05-06 12:53:00|34348.82|34348.82|34348.82|34348.82|34348.82|34348.82|34348.82|34348.82|0
1651841590000|2022-05-06 12:53:10|34353.13|34353.13|34353.13|34353.13|34353.13|34353.13|34353.13|34353.13|0
1651841610000|2022-05-06 12:53:30|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|34361.74|0
1651841620000|2022-05-06 12:53:40|34363.52|34363.52|34363.52|34363.52|34363.52|34363.52|34363.52|34363.52|0
1651841640000|2022-05-06 12:54:00|34372.13|34372.13|34380.74|34380.74|34380.74|34380.74|34372.13|34372.13|0
1651841650000|2022-05-06 12:54:10|34376.44|34376.44|34385.05|34385.05|34385.05|34385.05|34376.44|34376.44|0
1651841730000|2022-05-06 12:55:30|34376.44|34376.44|34374.66|34374.66|34376.44|34376.44|34374.66|34374.66|0
1651841760000|2022-05-06 12:56:00|34361.74|34361.74|34355.66|34355.66|34361.74|34361.74|34355.66|34355.66|0
1651841770000|2022-05-06 12:56:10|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|0
1651841790000|2022-05-06 12:56:30|34351.35|34351.35|34347.04|34347.04|34351.35|34351.35|34347.04|34347.04|0
1651841800000|2022-05-06 12:56:40|34342.74|34342.74|34342.74|34342.74|34342.74|34342.74|34342.74|34342.74|0
1651841810000|2022-05-06 12:56:50|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|34351.35|0
1651841820000|2022-05-06 12:57:00|34347.04|34347.04|34347.04|34347.04|34347.04|34347.04|34347.04|34347.04|0
1651841850000|2022-05-06 12:57:30|34355.66|34355.66|34359.96|34359.96|34359.96|34359.96|34355.66|34355.66|0
1651841880000|2022-05-06 12:58:00|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|0
1651841940000|2022-05-06 12:59:00|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|34359.96|0
1651841950000|2022-05-06 12:59:10|34355.66|34355.66|34364.27|34364.27|34364.27|34364.27|34355.66|34355.66|0
1651841970000|2022-05-06 12:59:30|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|0
1651841980000|2022-05-06 12:59:40|34351.35|34351.35|34339.18|34339.18|34351.35|34351.35|34339.18|34339.18|0
1651841990000|2022-05-06 12:59:50|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|0
1651842010000|2022-05-06 13:00:10|34330.57|34330.57|34328.04|34328.04|34330.57|34330.57|34326.26|34326.26|0
1651842020000|2022-05-06 13:00:20|34332.35|34332.35|34353.88|34353.88|34353.88|34353.88|34332.35|34332.35|0
1651842030000|2022-05-06 13:00:30|34355.66|34355.66|34353.88|34353.88|34355.66|34355.66|34353.88|34353.88|0
1651842050000|2022-05-06 13:00:50|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|0
1651842060000|2022-05-06 13:01:00|34353.88|34353.88|34353.88|34353.88|34353.88|34353.88|34353.88|34353.88|0
1651842110000|2022-05-06 13:01:50|34355.66|34355.66|34368.58|34368.58|34368.58|34368.58|34355.66|34355.66|0
1651842160000|2022-05-06 13:02:40|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|34377.19|0
1651842200000|2022-05-06 13:03:20|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|0
1651842210000|2022-05-06 13:03:30|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|0
1651842230000|2022-05-06 13:03:50|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|0
1651842270000|2022-05-06 13:04:30|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|0
1651842280000|2022-05-06 13:04:40|34381.49|34381.49|34390.11|34390.11|34390.11|34390.11|34381.49|34381.49|0
1651842290000|2022-05-06 13:04:50|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|34385.8|0
1651842300000|2022-05-06 13:05:00|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|34394.41|0
1651842330000|2022-05-06 13:05:30|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|0
1651842350000|2022-05-06 13:05:50|34385.8|34385.8|34392.64|34392.64|34392.64|34392.64|34384.02|34384.02|0
1651842380000|2022-05-06 13:06:20|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|0
1651842420000|2022-05-06 13:07:00|34392.64|34392.64|34388.33|34388.33|34392.64|34392.64|34388.33|34388.33|0
1651842440000|2022-05-06 13:07:20|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|34384.02|0
1651842450000|2022-05-06 13:07:30|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|34388.33|0
1651842470000|2022-05-06 13:07:50|34386.55|34386.55|34377.94|34377.94|34386.55|34386.55|34377.94|34377.94|0
1651842480000|2022-05-06 13:08:00|34373.63|34373.63|34373.63|34373.63|34373.63|34373.63|34373.63|34373.63|0
1651842510000|2022-05-06 13:08:30|34369.33|34369.33|34365.02|34365.02|34369.33|34369.33|34360.71|34360.71|0
1651842530000|2022-05-06 13:08:50|34352.1|34352.1|34343.49|34343.49|34352.1|34352.1|34343.49|34343.49|0
1651842560000|2022-05-06 13:09:20|34339.18|34339.18|34334.88|34334.88|34339.18|34339.18|34334.88|34334.88|0
1651842570000|2022-05-06 13:09:30|34339.18|34339.18|34338.16|34338.16|34339.18|34339.18|34333.85|34333.85|0
1651842580000|2022-05-06 13:09:40|34329.54|34329.54|34329.54|34329.54|34329.54|34329.54|34329.54|34329.54|0
1651842590000|2022-05-06 13:09:50|34333.85|34333.85|34325.24|34325.24|34333.85|34333.85|34325.24|34325.24|0
1651842600000|2022-05-06 13:10:00|34320.93|34320.93|34327.01|34327.01|34327.01|34327.01|34320.93|34320.93|0
1651842610000|2022-05-06 13:10:10|34322.71|34322.71|34325.24|34325.24|34339.93|34339.93|34322.71|34322.71|0
1651842620000|2022-05-06 13:10:20|34329.54|34329.54|34327.77|34327.77|34332.07|34332.07|34327.77|34327.77|0
1651842630000|2022-05-06 13:10:30|34336.38|34336.38|34336.38|34336.38|34336.38|34336.38|34336.38|34336.38|0
1651842640000|2022-05-06 13:10:40|34332.07|34332.07|34332.07|34332.07|34332.07|34332.07|34332.07|34332.07|0
1651842650000|2022-05-06 13:10:50|34333.85|34333.85|34333.85|34333.85|34333.85|34333.85|34333.85|34333.85|0
1651842660000|2022-05-06 13:11:00|34351.08|34351.08|34351.08|34351.08|34351.08|34351.08|34351.08|34351.08|0
1651842670000|2022-05-06 13:11:10|34354.63|34354.63|34358.94|34358.94|34358.94|34358.94|34354.63|34354.63|0
1651842680000|2022-05-06 13:11:20|34360.71|34360.71|34356.41|34356.41|34365.02|34365.02|34356.41|34356.41|0
1651842690000|2022-05-06 13:11:30|34352.1|34352.1|34342.46|34342.46|34352.1|34352.1|34342.46|34342.46|0
1651842700000|2022-05-06 13:11:40|34338.16|34338.16|34338.16|34338.16|34338.16|34338.16|34338.16|34338.16|0
1651842710000|2022-05-06 13:11:50|34325.24|34325.24|34316.62|34316.62|34325.24|34325.24|34316.62|34316.62|0
1651842740000|2022-05-06 13:12:20|34312.32|34312.32|34308.01|34308.01|34312.32|34312.32|34308.01|34308.01|0
1651842750000|2022-05-06 13:12:30|34312.32|34312.32|34316.62|34316.62|34316.62|34316.62|34312.32|34312.32|0
1651842760000|2022-05-06 13:12:40|34312.32|34312.32|34316.62|34316.62|34316.62|34316.62|34312.32|34312.32|0
1651842780000|2022-05-06 13:13:00|34312.32|34312.32|34306.99|34306.99|34312.32|34312.32|34306.99|34306.99|0
1651842820000|2022-05-06 13:13:40|34302.68|34302.68|34298.37|34298.37|34302.68|34302.68|34298.37|34298.37|0
1651842840000|2022-05-06 13:14:00|34306.99|34306.99|34302.68|34302.68|34306.99|34306.99|34302.68|34302.68|0
1651842850000|2022-05-06 13:14:10|34304.46|34304.46|34297.62|34297.62|34304.46|34304.46|34295.84|34295.84|0
1651842870000|2022-05-06 13:14:30|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|34299.4|0
1651842900000|2022-05-06 13:15:00|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|0
1651842910000|2022-05-06 13:15:10|34308.01|34308.01|34301.93|34301.93|34308.01|34308.01|34301.93|34301.93|0
1651842920000|2022-05-06 13:15:20|34297.62|34297.62|34293.31|34293.31|34297.62|34297.62|34293.31|34293.31|0
1651842930000|2022-05-06 13:15:30|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|34289.01|0
1651843020000|2022-05-06 13:17:00|34297.62|34297.62|34301.93|34301.93|34301.93|34301.93|34297.62|34297.62|0
1651843030000|2022-05-06 13:17:10|34298.37|34298.37|34302.68|34302.68|34302.68|34302.68|34298.37|34298.37|0
1651843040000|2022-05-06 13:17:20|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|34300.9|0
1651843060000|2022-05-06 13:17:40|34296.6|34296.6|34292.29|34292.29|34296.6|34296.6|34292.29|34292.29|0
1651843080000|2022-05-06 13:18:00|34296.6|34296.6|34292.29|34292.29|34300.9|34300.9|34292.29|34292.29|0
1651843090000|2022-05-06 13:18:10|34287.98|34287.98|34296.6|34296.6|34300.9|34300.9|34287.98|34287.98|0
1651843100000|2022-05-06 13:18:20|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|0
1651843110000|2022-05-06 13:18:30|34306.99|34306.99|34306.99|34306.99|34306.99|34306.99|34306.99|34306.99|0
1651843120000|2022-05-06 13:18:40|34302.68|34302.68|34298.37|34298.37|34302.68|34302.68|34298.37|34298.37|0
1651843130000|2022-05-06 13:18:50|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|34300.15|0
1651843140000|2022-05-06 13:19:00|34291.54|34291.54|34291.54|34291.54|34295.84|34295.84|34291.54|34291.54|0
1651843190000|2022-05-06 13:19:50|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|34295.84|0
1651843210000|2022-05-06 13:20:10|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|0
1651843230000|2022-05-06 13:20:30|34293.31|34293.31|34300.15|34300.15|34300.15|34300.15|34291.54|34291.54|0
1651843250000|2022-05-06 13:20:50|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|0
1651843270000|2022-05-06 13:21:10|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|0
1651843300000|2022-05-06 13:21:40|34314.85|34314.85|34306.23|34306.23|34314.85|34314.85|34306.23|34306.23|0
1651843310000|2022-05-06 13:21:50|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|34310.54|0
1651843320000|2022-05-06 13:22:00|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|0
1651843330000|2022-05-06 13:22:10|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|34316.62|0
1651843380000|2022-05-06 13:23:00|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|34314.85|0
1651843390000|2022-05-06 13:23:10|34306.23|34306.23|34297.62|34297.62|34306.23|34306.23|34297.62|34297.62|0
1651843400000|2022-05-06 13:23:20|34301.93|34301.93|34303.71|34303.71|34303.71|34303.71|34301.93|34301.93|0
1651843440000|2022-05-06 13:24:00|34308.01|34308.01|34309.79|34309.79|34309.79|34309.79|34308.01|34308.01|0
1651843450000|2022-05-06 13:24:10|34318.4|34318.4|34318.4|34318.4|34318.4|34318.4|34318.4|34318.4|0
1651843460000|2022-05-06 13:24:20|34320.18|34320.18|34324.49|34324.49|34324.49|34324.49|34320.18|34320.18|0
1651843490000|2022-05-06 13:24:50|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|34326.26|0
1651843510000|2022-05-06 13:25:10|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|34334.88|0
1651843530000|2022-05-06 13:25:30|34330.57|34330.57|34326.26|34326.26|34330.57|34330.57|34326.26|34326.26|0
1651843540000|2022-05-06 13:25:40|34322.71|34322.71|34318.4|34318.4|34322.71|34322.71|34318.4|34318.4|0
1651843560000|2022-05-06 13:26:00|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|0
1651843570000|2022-05-06 13:26:10|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|34309.79|0
1651843580000|2022-05-06 13:26:20|34314.1|34314.1|34318.4|34318.4|34318.4|34318.4|34314.1|34314.1|0
1651843610000|2022-05-06 13:26:50|34320.18|34320.18|34320.18|34320.18|34320.18|34320.18|34320.18|34320.18|0
1651843640000|2022-05-06 13:27:20|34315.87|34315.87|34309.79|34309.79|34315.87|34315.87|34309.79|34309.79|0
1651843650000|2022-05-06 13:27:30|34314.1|34314.1|34309.79|34309.79|34314.1|34314.1|34309.79|34309.79|0
1651843660000|2022-05-06 13:27:40|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|34305.48|0
1651843670000|2022-05-06 13:27:50|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|34303.71|0
1651843690000|2022-05-06 13:28:10|34301.93|34301.93|34306.23|34306.23|34306.23|34306.23|34301.93|34301.93|0
1651843700000|2022-05-06 13:28:20|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|0
1651843710000|2022-05-06 13:28:30|34303.71|34303.71|34301.93|34301.93|34303.71|34303.71|34301.93|34301.93|0
1651843730000|2022-05-06 13:28:50|34306.23|34306.23|34301.93|34301.93|34306.23|34306.23|34301.93|34301.93|0
1651843740000|2022-05-06 13:29:00|34297.62|34297.62|34290.79|34290.79|34297.62|34297.62|34284.7|34284.7|0
1651843750000|2022-05-06 13:29:10|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|34295.09|0
1651843780000|2022-05-06 13:29:40|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|34290.79|0
1651843790000|2022-05-06 13:29:50|34286.48|34286.48|34316.62|34316.62|34320.93|34320.93|34284.7|34284.7|0
1651843800000|2022-05-06 13:30:00|34318.4|34318.4|34331.32|34331.32|34335.63|34335.63|34318.4|34318.4|0
1651843810000|2022-05-06 13:30:10|34333.1|34333.1|34325.24|34325.24|34333.1|34333.1|34316.62|34316.62|0
1651843820000|2022-05-06 13:30:20|34329.54|34329.54|34342.46|34342.46|34351.08|34351.08|34329.54|34329.54|0
1651843830000|2022-05-06 13:30:30|34338.16|34338.16|34352.85|34352.85|34361.47|34361.47|34338.16|34338.16|0
1651843840000|2022-05-06 13:30:40|34349.3|34349.3|34340.69|34340.69|34349.3|34349.3|34340.69|34340.69|0
1651843850000|2022-05-06 13:30:50|34336.38|34336.38|34319.15|34319.15|34336.38|34336.38|34319.15|34319.15|0
1651843860000|2022-05-06 13:31:00|34323.46|34323.46|34332.07|34332.07|34344.99|34344.99|34323.46|34323.46|0
1651843870000|2022-05-06 13:31:10|34330.3|34330.3|34323.46|34323.46|34338.91|34338.91|34321.68|34321.68|0
1651843880000|2022-05-06 13:31:20|34332.07|34332.07|34327.77|34327.77|34340.69|34340.69|34327.77|34327.77|0
1651843890000|2022-05-06 13:31:30|34329.54|34329.54|34329.54|34329.54|34338.16|34338.16|34329.54|34329.54|0
1651843900000|2022-05-06 13:31:40|34325.24|34325.24|34327.01|34327.01|34327.01|34327.01|34325.24|34325.24|0
1651843910000|2022-05-06 13:31:50|34335.63|34335.63|34335.63|34335.63|34335.63|34335.63|34335.63|34335.63|0
1651843920000|2022-05-06 13:32:00|34348.55|34348.55|34352.1|34352.1|34352.1|34352.1|34348.55|34348.55|0
1651843930000|2022-05-06 13:32:10|34365.02|34365.02|34372.88|34372.88|34373.63|34373.63|34360.71|34360.71|0
1651843950000|2022-05-06 13:32:30|34364.27|34364.27|34353.88|34353.88|34364.27|34364.27|34353.88|34353.88|0
1651843960000|2022-05-06 13:32:40|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|34349.57|0
1651843970000|2022-05-06 13:32:50|34358.19|34358.19|34368.58|34368.58|34368.58|34368.58|34358.19|34358.19|0
1651843980000|2022-05-06 13:33:00|34364.27|34364.27|34377.19|34377.19|34377.19|34377.19|34364.27|34364.27|0
1651843990000|2022-05-06 13:33:10|34372.88|34372.88|34377.19|34377.19|34385.8|34385.8|34372.88|34372.88|0
1651844000000|2022-05-06 13:33:20|34372.88|34372.88|34358.19|34358.19|34372.88|34372.88|34358.19|34358.19|0
1651844010000|2022-05-06 13:33:30|34352.1|34352.1|34353.88|34353.88|34358.19|34358.19|34347.79|34347.79|0
1651844020000|2022-05-06 13:33:40|34366.8|34366.8|34349.57|34349.57|34366.8|34366.8|34349.57|34349.57|0
1651844030000|2022-05-06 13:33:50|34353.88|34353.88|34358.19|34358.19|34362.49|34362.49|34353.88|34353.88|0
1651844040000|2022-05-06 13:34:00|34353.88|34353.88|34346.02|34346.02|34371.1|34371.1|34341.71|34341.71|0
1651844050000|2022-05-06 13:34:10|34347.79|34347.79|34354.63|34354.63|34354.63|34354.63|34347.79|34347.79|0
1651844060000|2022-05-06 13:34:20|34356.41|34356.41|34343.49|34343.49|34356.41|34356.41|34343.49|34343.49|0
1651844070000|2022-05-06 13:34:30|34339.18|34339.18|34333.1|34333.1|34347.79|34347.79|34324.49|34324.49|0
1651844080000|2022-05-06 13:34:40|34334.88|34334.88|34334.88|34334.88|34343.49|34343.49|34334.88|34334.88|0
1651844090000|2022-05-06 13:34:50|34339.18|34339.18|34328.79|34328.79|34339.18|34339.18|34328.79|34328.79|0
1651844100000|2022-05-06 13:35:00|34327.01|34327.01|34339.93|34339.93|34339.93|34339.93|34322.71|34322.71|0
1651844110000|2022-05-06 13:35:10|34335.63|34335.63|34361.47|34361.47|34361.47|34361.47|34335.63|34335.63|0
1651844130000|2022-05-06 13:35:30|34365.77|34365.77|34365.77|34365.77|34365.77|34365.77|34361.47|34361.47|0
1651844140000|2022-05-06 13:35:40|34357.16|34357.16|34367.55|34367.55|34371.86|34371.86|34357.16|34357.16|0
1651844150000|2022-05-06 13:35:50|34363.24|34363.24|34346.77|34346.77|34367.55|34367.55|34346.77|34346.77|0
1651844160000|2022-05-06 13:36:00|34355.38|34355.38|34336.38|34336.38|34355.38|34355.38|34336.38|34336.38|0
1651844170000|2022-05-06 13:36:10|34344.99|34344.99|34334.6|34334.6|34344.99|34344.99|34334.6|34334.6|0
1651844180000|2022-05-06 13:36:20|34336.38|34336.38|34332.07|34332.07|34336.38|34336.38|34332.07|34332.07|0
1651844190000|2022-05-06 13:36:30|34327.77|34327.77|34330.3|34330.3|34334.6|34334.6|34325.99|34325.99|0
1651844200000|2022-05-06 13:36:40|34334.6|34334.6|34334.6|34334.6|34338.91|34338.91|34334.6|34334.6|0
1651844210000|2022-05-06 13:36:50|34336.38|34336.38|34327.77|34327.77|34338.16|34338.16|34327.77|34327.77|0
1651844220000|2022-05-06 13:37:00|34321.68|34321.68|34325.99|34325.99|34325.99|34325.99|34313.07|34313.07|0
1651844230000|2022-05-06 13:37:10|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|34317.38|0
1651844240000|2022-05-06 13:37:20|34313.07|34313.07|34313.07|34313.07|34313.07|34313.07|34313.07|34313.07|0
1651844260000|2022-05-06 13:37:40|34314.85|34314.85|34293.31|34293.31|34319.15|34319.15|34289.01|34289.01|0
1651844270000|2022-05-06 13:37:50|34291.54|34291.54|34300.15|34300.15|34304.46|34304.46|34291.54|34291.54|0
1651844280000|2022-05-06 13:38:00|34295.84|34295.84|34303.71|34303.71|34308.01|34308.01|34295.84|34295.84|0
1651844290000|2022-05-06 13:38:10|34308.01|34308.01|34299.4|34299.4|34308.01|34308.01|34295.09|34295.09|0
1651844300000|2022-05-06 13:38:20|34308.01|34308.01|34312.32|34312.32|34312.32|34312.32|34308.01|34308.01|0
1651844310000|2022-05-06 13:38:30|34314.1|34314.1|34318.4|34318.4|34318.4|34318.4|34314.1|34314.1|0
1651844320000|2022-05-06 13:38:40|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|34314.1|0
1651844330000|2022-05-06 13:38:50|34305.48|34305.48|34301.18|34301.18|34305.48|34305.48|34301.18|34301.18|0
1651844340000|2022-05-06 13:39:00|34299.4|34299.4|34308.01|34308.01|34308.01|34308.01|34299.4|34299.4|0
1651844350000|2022-05-06 13:39:10|34312.32|34312.32|34312.32|34312.32|34312.32|34312.32|34310.54|34310.54|0
1651844360000|2022-05-06 13:39:20|34314.1|34314.1|34309.79|34309.79|34314.1|34314.1|34309.79|34309.79|0
1651844370000|2022-05-06 13:39:30|34305.48|34305.48|34293.31|34293.31|34305.48|34305.48|34293.31|34293.31|0
1651844380000|2022-05-06 13:39:40|34301.93|34301.93|34297.62|34297.62|34308.01|34308.01|34297.62|34297.62|0
1651844390000|2022-05-06 13:39:50|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|34301.93|0
1651844400000|2022-05-06 13:40:00|34293.31|34293.31|34287.23|34287.23|34297.62|34297.62|34287.23|34287.23|0
1651844410000|2022-05-06 13:40:10|34300.15|34300.15|34295.84|34295.84|34300.15|34300.15|34295.84|34295.84|0
1651844420000|2022-05-06 13:40:20|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|34291.54|0
1651844430000|2022-05-06 13:40:30|34295.84|34295.84|34300.15|34300.15|34300.15|34300.15|34291.54|34291.54|0
1651844440000|2022-05-06 13:40:40|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|34298.37|0
1651844460000|2022-05-06 13:41:00|34285.45|34285.45|34272.53|34272.53|34285.45|34285.45|34272.53|34272.53|0
1651844470000|2022-05-06 13:41:10|34268.98|34268.98|34268.98|34268.98|34268.98|34268.98|34268.98|34268.98|0
1651844480000|2022-05-06 13:41:20|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|34264.67|0
1651844490000|2022-05-06 13:41:30|34260.37|34260.37|34258.59|34258.59|34268.98|34268.98|34258.59|34258.59|0
1651844500000|2022-05-06 13:41:40|34254.28|34254.28|34260.37|34260.37|34268.98|34268.98|34254.28|34254.28|0
1651844510000|2022-05-06 13:41:50|34264.67|34264.67|34256.06|34256.06|34264.67|34264.67|34256.06|34256.06|0
1651844520000|2022-05-06 13:42:00|34260.37|34260.37|34264.67|34264.67|34268.98|34268.98|34260.37|34260.37|0
1651844530000|2022-05-06 13:42:10|34249.98|34249.98|34249.98|34249.98|34249.98|34249.98|34249.98|34249.98|0
1651844540000|2022-05-06 13:42:20|34245.67|34245.67|34228.44|34228.44|34245.67|34245.67|34228.44|34228.44|0
1651844550000|2022-05-06 13:42:30|34237.06|34237.06|34232.75|34232.75|34237.06|34237.06|34232.75|34232.75|0
1651844560000|2022-05-06 13:42:40|34228.44|34228.44|34237.06|34237.06|34237.06|34237.06|34220.58|34220.58|0
1651844570000|2022-05-06 13:42:50|34235.28|34235.28|34224.89|34224.89|34235.28|34235.28|34222.36|34222.36|0
1651844580000|2022-05-06 13:43:00|34216.28|34216.28|34218.81|34218.81|34220.58|34220.58|34216.28|34216.28|0
1651844590000|2022-05-06 13:43:10|34216.28|34216.28|34205.89|34205.89|34216.28|34216.28|34205.89|34205.89|0
1651844600000|2022-05-06 13:43:20|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|34210.19|0
1651844610000|2022-05-06 13:43:30|34214.5|34214.5|34211.97|34211.97|34216.28|34216.28|34211.97|34211.97|0
1651844620000|2022-05-06 13:43:40|34216.28|34216.28|34218.81|34218.81|34218.81|34218.81|34204.11|34204.11|0
1651844630000|2022-05-06 13:43:50|34227.42|34227.42|34229.2|34229.2|34229.2|34229.2|34227.42|34227.42|0
1651844640000|2022-05-06 13:44:00|34224.89|34224.89|34226.67|34226.67|34226.67|34226.67|34224.89|34224.89|0
1651844660000|2022-05-06 13:44:20|34235.28|34235.28|34239.59|34239.59|34239.59|34239.59|34235.28|34235.28|0
1651844670000|2022-05-06 13:44:30|34235.28|34235.28|34239.59|34239.59|34239.59|34239.59|34235.28|34235.28|0
1651844680000|2022-05-06 13:44:40|34235.28|34235.28|34230.97|34230.97|34239.59|34239.59|34230.97|34230.97|0
1651844690000|2022-05-06 13:44:50|34229.2|34229.2|34224.89|34224.89|34229.2|34229.2|34224.89|34224.89|0
1651844700000|2022-05-06 13:45:00|34220.58|34220.58|34242.12|34242.12|34242.12|34242.12|34220.58|34220.58|0
1651844710000|2022-05-06 13:45:10|34237.81|34237.81|34237.81|34237.81|34242.12|34242.12|34237.81|34237.81|0
1651844720000|2022-05-06 13:45:20|34255.04|34255.04|34221.34|34221.34|34255.04|34255.04|34221.34|34221.34|0
1651844730000|2022-05-06 13:45:30|34217.03|34217.03|34217.03|34217.03|34225.64|34225.64|34217.03|34217.03|0
1651844740000|2022-05-06 13:45:40|34221.34|34221.34|34208.42|34208.42|34221.34|34221.34|34208.42|34208.42|0
1651844750000|2022-05-06 13:45:50|34204.11|34204.11|34208.42|34208.42|34208.42|34208.42|34204.11|34204.11|0
1651844760000|2022-05-06 13:46:00|34204.11|34204.11|34195.5|34195.5|34208.42|34208.42|34195.5|34195.5|0
1651844770000|2022-05-06 13:46:10|34193.72|34193.72|34193.72|34193.72|34193.72|34193.72|34193.72|34193.72|0
1651844780000|2022-05-06 13:46:20|34198.03|34198.03|34204.86|34204.86|34204.86|34204.86|34196.25|34196.25|0
1651844790000|2022-05-06 13:46:30|34209.17|34209.17|34200.56|34200.56|34213.48|34213.48|34200.56|34200.56|0
1651844810000|2022-05-06 13:46:50|34196.25|34196.25|34179.78|34179.78|34204.86|34204.86|34179.78|34179.78|0
1651844820000|2022-05-06 13:47:00|34188.39|34188.39|34222.09|34222.09|34222.09|34222.09|34188.39|34188.39|0
1651844830000|2022-05-06 13:47:10|34223.87|34223.87|34200.56|34200.56|34223.87|34223.87|34200.56|34200.56|0
1651844840000|2022-05-06 13:47:20|34204.86|34204.86|34194.47|34194.47|34204.86|34204.86|34194.47|34194.47|0
1651844850000|2022-05-06 13:47:30|34185.86|34185.86|34178|34178|34185.86|34185.86|34173.69|34173.69|0
1651844860000|2022-05-06 13:47:40|34179.78|34179.78|34166.86|34166.86|34179.78|34179.78|34166.86|34166.86|0
1651844870000|2022-05-06 13:47:50|34171.16|34171.16|34184.08|34184.08|34184.08|34184.08|34171.16|34171.16|0
1651844880000|2022-05-06 13:48:00|34175.47|34175.47|34179.78|34179.78|34184.08|34184.08|34175.47|34175.47|0
1651844890000|2022-05-06 13:48:10|34166.86|34166.86|34171.16|34171.16|34171.16|34171.16|34162.55|34162.55|0
1651844900000|2022-05-06 13:48:20|34166.86|34166.86|34162.55|34162.55|34166.86|34166.86|34162.55|34162.55|0
1651844910000|2022-05-06 13:48:30|34166.86|34166.86|34155.71|34155.71|34166.86|34166.86|34155.71|34155.71|0
1651844920000|2022-05-06 13:48:40|34160.02|34160.02|34160.02|34160.02|34160.02|34160.02|34160.02|34160.02|0
1651844930000|2022-05-06 13:48:50|34156.47|34156.47|34167.61|34167.61|34167.61|34167.61|34154.69|34154.69|0
1651844940000|2022-05-06 13:49:00|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|34158.99|0
1651844950000|2022-05-06 13:49:10|34167.61|34167.61|34175.47|34175.47|34175.47|34175.47|34166.86|34166.86|0
1651844960000|2022-05-06 13:49:20|34166.86|34166.86|34156.47|34156.47|34166.86|34166.86|34156.47|34156.47|0
1651844970000|2022-05-06 13:49:30|34160.77|34160.77|34165.08|34165.08|34165.08|34165.08|34160.77|34160.77|0
1651844980000|2022-05-06 13:49:40|34160.77|34160.77|34173.69|34173.69|34173.69|34173.69|34156.47|34156.47|0
1651844990000|2022-05-06 13:49:50|34175.47|34175.47|34175.47|34175.47|34175.47|34175.47|34175.47|34175.47|0
1651845000000|2022-05-06 13:50:00|34179.78|34179.78|34210.95|34210.95|34210.95|34210.95|34179.78|34179.78|0
1651845010000|2022-05-06 13:50:10|34209.17|34209.17|34196.25|34196.25|34209.17|34209.17|34196.25|34196.25|0
1651845020000|2022-05-06 13:50:20|34191.94|34191.94|34200.56|34200.56|34204.86|34204.86|34191.94|34191.94|0
1651845030000|2022-05-06 13:50:30|34202.33|34202.33|34206.64|34206.64|34208.42|34208.42|34202.33|34202.33|0
1651845040000|2022-05-06 13:50:40|34210.95|34210.95|34215.25|34215.25|34219.56|34219.56|34210.95|34210.95|0
1651845050000|2022-05-06 13:50:50|34219.56|34219.56|34219.56|34219.56|34219.56|34219.56|34219.56|34219.56|0
1651845060000|2022-05-06 13:51:00|34223.87|34223.87|34240.34|34240.34|34240.34|34240.34|34219.56|34219.56|0
1651845070000|2022-05-06 13:51:10|34231.73|34231.73|34227.42|34227.42|34231.73|34231.73|34227.42|34227.42|0
1651845080000|2022-05-06 13:51:20|34223.11|34223.11|34229.2|34229.2|34229.2|34229.2|34220.58|34220.58|0
1651845090000|2022-05-06 13:51:30|34230.97|34230.97|34220.58|34220.58|34230.97|34230.97|34220.58|34220.58|0
1651845100000|2022-05-06 13:51:40|34233.5|34233.5|34238.83|34238.83|34238.83|34238.83|34233.5|34233.5|0
1651845110000|2022-05-06 13:51:50|34243.14|34243.14|34243.14|34243.14|34243.14|34243.14|34243.14|34243.14|0
1651845120000|2022-05-06 13:52:00|34247.45|34247.45|34253.53|34253.53|34253.53|34253.53|34247.45|34247.45|0
1651845130000|2022-05-06 13:52:10|34249.22|34249.22|34255.31|34255.31|34255.31|34255.31|34249.22|34249.22|0
1651845140000|2022-05-06 13:52:20|34257.09|34257.09|34252.78|34252.78|34261.39|34261.39|34252.78|34252.78|0
1651845150000|2022-05-06 13:52:30|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|34248.47|0
1651845160000|2022-05-06 13:52:40|34252.78|34252.78|34244.17|34244.17|34252.78|34252.78|34244.17|34244.17|0
1651845170000|2022-05-06 13:52:50|34239.86|34239.86|34231.25|34231.25|34239.86|34239.86|34231.25|34231.25|0
1651845180000|2022-05-06 13:53:00|34229.47|34229.47|34235.55|34235.55|34235.55|34235.55|34229.47|34229.47|0
1651845190000|2022-05-06 13:53:10|34239.86|34239.86|34239.86|34239.86|34239.86|34239.86|34239.86|34239.86|0
1651845200000|2022-05-06 13:53:20|34244.17|34244.17|34248.47|34248.47|34248.47|34248.47|34244.17|34244.17|0
1651845210000|2022-05-06 13:53:30|34244.17|34244.17|34248.47|34248.47|34248.47|34248.47|34244.17|34244.17|0
1651845220000|2022-05-06 13:53:40|34252.03|34252.03|34269.25|34269.25|34269.25|34269.25|34252.03|34252.03|0
1651845230000|2022-05-06 13:53:50|34264.95|34264.95|34254.56|34254.56|34269.25|34269.25|34250.25|34250.25|0
1651845240000|2022-05-06 13:54:00|34258.86|34258.86|34266.72|34266.72|34271.03|34271.03|34258.86|34258.86|0
1651845250000|2022-05-06 13:54:10|34264.95|34264.95|34258.11|34258.11|34266.72|34266.72|34258.11|34258.11|0
1651845260000|2022-05-06 13:54:20|34253.8|34253.8|34245.94|34245.94|34253.8|34253.8|34245.94|34245.94|0
1651845270000|2022-05-06 13:54:30|34237.33|34237.33|34237.33|34237.33|34237.33|34237.33|34233.02|34233.02|0
1651845280000|2022-05-06 13:54:40|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|0
1651845290000|2022-05-06 13:54:50|34237.33|34237.33|34214.02|34214.02|34237.33|34237.33|34214.02|34214.02|0
1651845300000|2022-05-06 13:55:00|34218.33|34218.33|34222.63|34222.63|34226.94|34226.94|34218.33|34218.33|0
1651845310000|2022-05-06 13:55:10|34218.33|34218.33|34222.63|34222.63|34222.63|34222.63|34218.33|34218.33|0
1651845320000|2022-05-06 13:55:20|34218.33|34218.33|34214.02|34214.02|34222.63|34222.63|34214.02|34214.02|0
1651845330000|2022-05-06 13:55:30|34218.33|34218.33|34214.02|34214.02|34218.33|34218.33|34214.02|34214.02|0
1651845340000|2022-05-06 13:55:40|34209.71|34209.71|34218.33|34218.33|34218.33|34218.33|34209.71|34209.71|0
1651845350000|2022-05-06 13:55:50|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|34222.63|0
1651845360000|2022-05-06 13:56:00|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|34218.33|0
1651845370000|2022-05-06 13:56:10|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|34209.71|34209.71|0
1651845380000|2022-05-06 13:56:20|34215.8|34215.8|34215.8|34215.8|34220.1|34220.1|34215.8|34215.8|0
1651845390000|2022-05-06 13:56:30|34224.41|34224.41|34224.41|34224.41|34224.41|34224.41|34224.41|34224.41|0
1651845400000|2022-05-06 13:56:40|34222.63|34222.63|34218.33|34218.33|34222.63|34222.63|34218.33|34218.33|0
1651845410000|2022-05-06 13:56:50|34216.55|34216.55|34199.32|34199.32|34216.55|34216.55|34199.32|34199.32|0
1651845420000|2022-05-06 13:57:00|34195.02|34195.02|34188.93|34188.93|34195.02|34195.02|34188.93|34188.93|0
1651845430000|2022-05-06 13:57:10|34184.63|34184.63|34169.93|34169.93|34184.63|34184.63|34169.93|34169.93|0
1651845440000|2022-05-06 13:57:20|34178.54|34178.54|34182.1|34182.1|34187.16|34187.16|34176.01|34176.01|0
1651845450000|2022-05-06 13:57:30|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|34177.79|0
1651845460000|2022-05-06 13:57:40|34176.01|34176.01|34180.32|34180.32|34180.32|34180.32|34167.4|34167.4|0
1651845470000|2022-05-06 13:57:50|34174.24|34174.24|34178.54|34178.54|34178.54|34178.54|34174.24|34174.24|0
1651845480000|2022-05-06 13:58:00|34182.1|34182.1|34199.32|34199.32|34199.32|34199.32|34182.1|34182.1|0
1651845490000|2022-05-06 13:58:10|34201.1|34201.1|34196.8|34196.8|34201.1|34201.1|34196.8|34196.8|0
1651845500000|2022-05-06 13:58:20|34201.1|34201.1|34201.1|34201.1|34201.1|34201.1|34201.1|34201.1|0
1651845510000|2022-05-06 13:58:30|34209.71|34209.71|34207.19|34207.19|34211.49|34211.49|34207.19|34207.19|0
1651845530000|2022-05-06 13:58:50|34211.49|34211.49|34205.41|34205.41|34211.49|34211.49|34205.41|34205.41|0
1651845540000|2022-05-06 13:59:00|34196.8|34196.8|34205.41|34205.41|34209.71|34209.71|34196.8|34196.8|0
1651845550000|2022-05-06 13:59:10|34201.1|34201.1|34201.85|34201.85|34201.85|34201.85|34188.93|34188.93|0
1651845560000|2022-05-06 13:59:20|34200.08|34200.08|34203.63|34203.63|34203.63|34203.63|34200.08|34200.08|0
1651845570000|2022-05-06 13:59:30|34212.24|34212.24|34199.32|34199.32|34212.24|34212.24|34199.32|34199.32|0
1651845580000|2022-05-06 13:59:40|34193.24|34193.24|34197.55|34197.55|34201.85|34201.85|34193.24|34193.24|0
1651845590000|2022-05-06 13:59:50|34193.24|34193.24|34184.63|34184.63|34193.24|34193.24|34184.63|34184.63|0
1651845600000|2022-05-06 14:00:00|34180.32|34180.32|34195.77|34195.77|34195.77|34195.77|34180.32|34180.32|0
1651845610000|2022-05-06 14:00:10|34200.08|34200.08|34200.08|34200.08|34200.08|34200.08|34200.08|34200.08|0
1651845620000|2022-05-06 14:00:20|34199.32|34199.32|34195.02|34195.02|34199.32|34199.32|34195.02|34195.02|0
1651845630000|2022-05-06 14:00:30|34199.32|34199.32|34199.32|34199.32|34199.32|34199.32|34199.32|34199.32|0
1651845640000|2022-05-06 14:00:40|34203.63|34203.63|34220.1|34220.1|34220.1|34220.1|34203.63|34203.63|0
1651845650000|2022-05-06 14:00:50|34211.49|34211.49|34199.32|34199.32|34211.49|34211.49|34195.02|34195.02|0
1651845660000|2022-05-06 14:01:00|34201.1|34201.1|34196.8|34196.8|34201.1|34201.1|34196.8|34196.8|0
1651845670000|2022-05-06 14:01:10|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|34198.57|0
1651845690000|2022-05-06 14:01:30|34202.88|34202.88|34207.19|34207.19|34207.19|34207.19|34202.88|34202.88|0
1651845700000|2022-05-06 14:01:40|34202.88|34202.88|34198.57|34198.57|34202.88|34202.88|34198.57|34198.57|0
1651845710000|2022-05-06 14:01:50|34207.19|34207.19|34208.96|34208.96|34208.96|34208.96|34207.19|34207.19|0
1651845720000|2022-05-06 14:02:00|34217.58|34217.58|34221.88|34221.88|34221.88|34221.88|34213.27|34213.27|0
1651845730000|2022-05-06 14:02:10|34217.58|34217.58|34208.96|34208.96|34217.58|34217.58|34208.96|34208.96|0
1651845740000|2022-05-06 14:02:20|34204.66|34204.66|34189.96|34189.96|34204.66|34204.66|34189.96|34189.96|0
1651845750000|2022-05-06 14:02:30|34185.65|34185.65|34166.65|34166.65|34185.65|34185.65|34162.34|34162.34|0
1651845760000|2022-05-06 14:02:40|34179.57|34179.57|34183.12|34183.12|34184.9|34184.9|34179.57|34179.57|0
1651845770000|2022-05-06 14:02:50|34181.35|34181.35|34177.04|34177.04|34181.35|34181.35|34177.04|34177.04|0
1651845780000|2022-05-06 14:03:00|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|0
1651845790000|2022-05-06 14:03:10|34173.49|34173.49|34179.57|34179.57|34182.1|34182.1|34173.49|34173.49|0
1651845800000|2022-05-06 14:03:20|34183.88|34183.88|34169.18|34169.18|34183.88|34183.88|34166.65|34166.65|0
1651845810000|2022-05-06 14:03:30|34160.57|34160.57|34175.26|34175.26|34175.26|34175.26|34154.48|34154.48|0
1651845820000|2022-05-06 14:03:40|34170.96|34170.96|34166.65|34166.65|34170.96|34170.96|34166.65|34166.65|0
1651845830000|2022-05-06 14:03:50|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|34168.43|0
1651845840000|2022-05-06 14:04:00|34172.73|34172.73|34175.26|34175.26|34177.04|34177.04|34172.73|34172.73|0
1651845850000|2022-05-06 14:04:10|34183.88|34183.88|34183.88|34183.88|34183.88|34183.88|34183.88|34183.88|0
1651845860000|2022-05-06 14:04:20|34185.65|34185.65|34189.96|34189.96|34189.96|34189.96|34185.65|34185.65|0
1651845870000|2022-05-06 14:04:30|34191.74|34191.74|34191.74|34191.74|34191.74|34191.74|34191.74|34191.74|0
1651845880000|2022-05-06 14:04:40|34174.51|34174.51|34174.51|34174.51|34178.82|34178.82|34165.9|34165.9|0
1651845890000|2022-05-06 14:04:50|34178.82|34178.82|34177.04|34177.04|34178.82|34178.82|34174.51|34174.51|0
1651845900000|2022-05-06 14:05:00|34181.35|34181.35|34181.35|34181.35|34194.27|34194.27|34181.35|34181.35|0
1651845910000|2022-05-06 14:05:10|34185.65|34185.65|34196.04|34196.04|34196.04|34196.04|34185.65|34185.65|0
1651845920000|2022-05-06 14:05:20|34204.66|34204.66|34200.35|34200.35|34204.66|34204.66|34200.35|34200.35|0
1651845930000|2022-05-06 14:05:30|34204.66|34204.66|34208.96|34208.96|34213.27|34213.27|34204.66|34204.66|0
1651845950000|2022-05-06 14:05:50|34221.88|34221.88|34223.66|34223.66|34223.66|34223.66|34221.88|34221.88|0
1651845960000|2022-05-06 14:06:00|34227.97|34227.97|34220.1|34220.1|34227.97|34227.97|34218.33|34218.33|0
1651845970000|2022-05-06 14:06:10|34211.49|34211.49|34205.41|34205.41|34211.49|34211.49|34205.41|34205.41|0
1651845980000|2022-05-06 14:06:20|34209.71|34209.71|34211.49|34211.49|34220.1|34220.1|34209.71|34209.71|0
1651845990000|2022-05-06 14:06:30|34207.19|34207.19|34202.88|34202.88|34207.19|34207.19|34202.88|34202.88|0
1651846000000|2022-05-06 14:06:40|34198.57|34198.57|34209.71|34209.71|34209.71|34209.71|34196.8|34196.8|0
1651846010000|2022-05-06 14:06:50|34214.02|34214.02|34222.63|34222.63|34222.63|34222.63|34214.02|34214.02|0
1651846020000|2022-05-06 14:07:00|34231.25|34231.25|34239.11|34239.11|34239.11|34239.11|34231.25|34231.25|0
1651846030000|2022-05-06 14:07:10|34243.41|34243.41|34239.11|34239.11|34243.41|34243.41|34239.11|34239.11|0
1651846040000|2022-05-06 14:07:20|34243.41|34243.41|34236.58|34236.58|34247.72|34247.72|34236.58|34236.58|0
1651846050000|2022-05-06 14:07:30|34232.27|34232.27|34221.88|34221.88|34232.27|34232.27|34221.88|34221.88|0
1651846060000|2022-05-06 14:07:40|34220.1|34220.1|34205.41|34205.41|34220.1|34220.1|34205.41|34205.41|0
1651846070000|2022-05-06 14:07:50|34209.71|34209.71|34205.41|34205.41|34209.71|34209.71|34205.41|34205.41|0
1651846080000|2022-05-06 14:08:00|34209.71|34209.71|34211.49|34211.49|34215.8|34215.8|34209.71|34209.71|0
1651846090000|2022-05-06 14:08:10|34215.8|34215.8|34211.49|34211.49|34220.1|34220.1|34211.49|34211.49|0
1651846100000|2022-05-06 14:08:20|34220.1|34220.1|34214.02|34214.02|34220.1|34220.1|34214.02|34214.02|0
1651846110000|2022-05-06 14:08:30|34222.63|34222.63|34212.24|34212.24|34222.63|34222.63|34207.94|34207.94|0
1651846120000|2022-05-06 14:08:40|34214.02|34214.02|34218.33|34218.33|34218.33|34218.33|34214.02|34214.02|0
1651846130000|2022-05-06 14:08:50|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|34214.02|0
1651846140000|2022-05-06 14:09:00|34218.33|34218.33|34220.1|34220.1|34222.63|34222.63|34218.33|34218.33|0
1651846150000|2022-05-06 14:09:10|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|34233.02|0
1651846160000|2022-05-06 14:09:20|34234.8|34234.8|34239.11|34239.11|34239.11|34239.11|34234.8|34234.8|0
1651846180000|2022-05-06 14:09:40|34243.41|34243.41|34234.8|34234.8|34243.41|34243.41|34234.8|34234.8|0
1651846190000|2022-05-06 14:09:50|34233.02|34233.02|34228.72|34228.72|34233.02|34233.02|34228.72|34228.72|0
1651846200000|2022-05-06 14:10:00|34233.02|34233.02|34237.33|34237.33|34237.33|34237.33|34228.72|34228.72|0
1651846210000|2022-05-06 14:10:10|34233.02|34233.02|34214.02|34214.02|34233.02|34233.02|34214.02|34214.02|0
1651846220000|2022-05-06 14:10:20|34212.24|34212.24|34203.63|34203.63|34212.24|34212.24|34203.63|34203.63|0
1651846230000|2022-05-06 14:10:30|34201.85|34201.85|34180.32|34180.32|34201.85|34201.85|34180.32|34180.32|0
1651846250000|2022-05-06 14:10:50|34182.1|34182.1|34182.1|34182.1|34186.4|34186.4|34182.1|34182.1|0
1651846260000|2022-05-06 14:11:00|34186.4|34186.4|34180.32|34180.32|34190.71|34190.71|34176.01|34176.01|0
1651846270000|2022-05-06 14:11:10|34188.93|34188.93|34182.85|34182.85|34193.24|34193.24|34182.85|34182.85|0
1651846280000|2022-05-06 14:11:20|34191.46|34191.46|34187.16|34187.16|34191.46|34191.46|34187.16|34187.16|0
1651846290000|2022-05-06 14:11:30|34182.85|34182.85|34174.24|34174.24|34182.85|34182.85|34174.24|34174.24|0
1651846300000|2022-05-06 14:11:40|34169.93|34169.93|34163.85|34163.85|34169.93|34169.93|34155.23|34155.23|0
1651846310000|2022-05-06 14:11:50|34172.46|34172.46|34169.93|34169.93|34174.24|34174.24|34165.62|34165.62|0
1651846320000|2022-05-06 14:12:00|34178.54|34178.54|34184.63|34184.63|34184.63|34184.63|34178.54|34178.54|0
1651846330000|2022-05-06 14:12:10|34188.93|34188.93|34188.93|34188.93|34188.93|34188.93|34188.93|34188.93|0
1651846340000|2022-05-06 14:12:20|34180.32|34180.32|34174.24|34174.24|34180.32|34180.32|34172.46|34172.46|0
1651846350000|2022-05-06 14:12:30|34178.54|34178.54|34184.63|34184.63|34184.63|34184.63|34178.54|34178.54|0
1651846360000|2022-05-06 14:12:40|34186.4|34186.4|34176.01|34176.01|34186.4|34186.4|34174.24|34174.24|0
1651846370000|2022-05-06 14:12:50|34180.32|34180.32|34182.1|34182.1|34186.4|34186.4|34180.32|34180.32|0
1651846380000|2022-05-06 14:13:00|34177.79|34177.79|34184.63|34184.63|34195.02|34195.02|34176.01|34176.01|0
1651846390000|2022-05-06 14:13:10|34180.32|34180.32|34180.32|34180.32|34184.63|34184.63|34180.32|34180.32|0
1651846400000|2022-05-06 14:13:20|34182.1|34182.1|34177.79|34177.79|34182.1|34182.1|34177.79|34177.79|0
1651846410000|2022-05-06 14:13:30|34173.49|34173.49|34169.93|34169.93|34173.49|34173.49|34161.32|34161.32|0
1651846420000|2022-05-06 14:13:40|34173.49|34173.49|34192.49|34192.49|34192.49|34192.49|34173.49|34173.49|0
1651846430000|2022-05-06 14:13:50|34194.27|34194.27|34189.96|34189.96|34198.57|34198.57|34189.96|34189.96|0
1651846440000|2022-05-06 14:14:00|34185.65|34185.65|34181.35|34181.35|34185.65|34185.65|34181.35|34181.35|0
1651846450000|2022-05-06 14:14:10|34185.65|34185.65|34194.27|34194.27|34194.27|34194.27|34185.65|34185.65|0
1651846470000|2022-05-06 14:14:30|34189.96|34189.96|34188.18|34188.18|34189.96|34189.96|34188.18|34188.18|0
1651846480000|2022-05-06 14:14:40|34192.49|34192.49|34192.49|34192.49|34192.49|34192.49|34192.49|34192.49|0
1651846490000|2022-05-06 14:14:50|34188.18|34188.18|34188.18|34188.18|34188.18|34188.18|34188.18|34188.18|0
1651846500000|2022-05-06 14:15:00|34192.49|34192.49|34196.8|34196.8|34196.8|34196.8|34192.49|34192.49|0
1651846520000|2022-05-06 14:15:20|34192.49|34192.49|34188.18|34188.18|34192.49|34192.49|34183.88|34183.88|0
1651846540000|2022-05-06 14:15:40|34189.96|34189.96|34188.18|34188.18|34198.57|34198.57|34188.18|34188.18|0
1651846550000|2022-05-06 14:15:50|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|34189.96|0
1651846560000|2022-05-06 14:16:00|34188.18|34188.18|34189.96|34189.96|34196.04|34196.04|34183.88|34183.88|0
1651846570000|2022-05-06 14:16:10|34185.65|34185.65|34179.57|34179.57|34185.65|34185.65|34175.26|34175.26|0
1651846580000|2022-05-06 14:16:20|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|34175.26|0
1651846590000|2022-05-06 14:16:30|34177.04|34177.04|34187.43|34187.43|34187.43|34187.43|34177.04|34177.04|0
1651846600000|2022-05-06 14:16:40|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|34196.04|0
1651846610000|2022-05-06 14:16:50|34197.82|34197.82|34206.43|34206.43|34206.43|34206.43|34197.82|34197.82|0
1651846620000|2022-05-06 14:17:00|34210.74|34210.74|34212.52|34212.52|34212.52|34212.52|34206.43|34206.43|0
1651846630000|2022-05-06 14:17:10|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|0
1651846650000|2022-05-06 14:17:30|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|34221.13|0
1651846660000|2022-05-06 14:17:40|34225.44|34225.44|34215.05|34215.05|34225.44|34225.44|34215.05|34215.05|0
1651846680000|2022-05-06 14:18:00|34219.35|34219.35|34221.13|34221.13|34221.13|34221.13|34219.35|34219.35|0
1651846690000|2022-05-06 14:18:10|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|34216.82|0
1651846700000|2022-05-06 14:18:20|34212.52|34212.52|34208.21|34208.21|34212.52|34212.52|34202.13|34202.13|0
1651846710000|2022-05-06 14:18:30|34212.52|34212.52|34216.82|34216.82|34216.82|34216.82|34212.52|34212.52|0
1651846720000|2022-05-06 14:18:40|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1651846730000|2022-05-06 14:18:50|34227.21|34227.21|34231.52|34231.52|34231.52|34231.52|34227.21|34227.21|0
1651846740000|2022-05-06 14:19:00|34229.74|34229.74|34234.05|34234.05|34234.05|34234.05|34229.74|34229.74|0
1651846750000|2022-05-06 14:19:10|34229.74|34229.74|34227.97|34227.97|34232.27|34232.27|34227.97|34227.97|0
1651846760000|2022-05-06 14:19:20|34220.1|34220.1|34233.02|34233.02|34233.02|34233.02|34220.1|34220.1|0
1651846770000|2022-05-06 14:19:30|34228.72|34228.72|34228.72|34228.72|34228.72|34228.72|34228.72|34228.72|0
1651846780000|2022-05-06 14:19:40|34224.41|34224.41|34220.1|34220.1|34224.41|34224.41|34220.1|34220.1|0
1651846790000|2022-05-06 14:19:50|34224.41|34224.41|34215.8|34215.8|34224.41|34224.41|34215.8|34215.8|0
1651846800000|2022-05-06 14:20:00|34211.49|34211.49|34202.88|34202.88|34211.49|34211.49|34202.88|34202.88|0
1651846810000|2022-05-06 14:20:10|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|0
1651846820000|2022-05-06 14:20:20|34200.35|34200.35|34196.04|34196.04|34200.35|34200.35|34196.04|34196.04|0
1651846830000|2022-05-06 14:20:30|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|34200.35|0
1651846840000|2022-05-06 14:20:40|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|0
1651846850000|2022-05-06 14:20:50|34208.96|34208.96|34208.96|34208.96|34208.96|34208.96|34208.96|34208.96|0
1651846860000|2022-05-06 14:21:00|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|34204.66|0
1651846880000|2022-05-06 14:21:20|34217.58|34217.58|34221.88|34221.88|34221.88|34221.88|34217.58|34217.58|0
1651846890000|2022-05-06 14:21:30|34217.58|34217.58|34217.58|34217.58|34217.58|34217.58|34217.58|34217.58|0
1651846900000|2022-05-06 14:21:40|34224.68|34224.68|34247.24|34247.24|34247.24|34247.24|34224.68|34224.68|0
1651846910000|2022-05-06 14:21:50|34243.69|34243.69|34256.88|34256.88|34258.66|34258.66|34243.69|34243.69|0
1651846920000|2022-05-06 14:22:00|34262.21|34262.21|34290.58|34290.58|34290.58|34290.58|34258.66|34258.66|0
1651846930000|2022-05-06 14:22:10|34281.97|34281.97|34285.52|34285.52|34285.52|34285.52|34281.97|34281.97|0
1651846940000|2022-05-06 14:22:20|34287.3|34287.3|34287.3|34287.3|34287.3|34287.3|34287.3|34287.3|0
1651846950000|2022-05-06 14:22:30|34294.13|34294.13|34294.13|34294.13|34294.13|34294.13|34294.13|34294.13|0
1651846960000|2022-05-06 14:22:40|34302.75|34302.75|34289.83|34289.83|34302.75|34302.75|34289.83|34289.83|0
1651846970000|2022-05-06 14:22:50|34291.6|34291.6|34285.52|34285.52|34298.44|34298.44|34285.52|34285.52|0
1651846980000|2022-05-06 14:23:00|34283.74|34283.74|34281.97|34281.97|34283.74|34283.74|34279.44|34279.44|0
1651846990000|2022-05-06 14:23:10|34277.66|34277.66|34281.97|34281.97|34281.97|34281.97|34277.66|34277.66|0
1651847010000|2022-05-06 14:23:30|34285.52|34285.52|34302.75|34302.75|34302.75|34302.75|34285.52|34285.52|0
1651847030000|2022-05-06 14:23:50|34310.61|34310.61|34301.99|34301.99|34310.61|34310.61|34301.99|34301.99|0
1651847040000|2022-05-06 14:24:00|34306.3|34306.3|34312.38|34312.38|34312.38|34312.38|34306.3|34306.3|0
1651847050000|2022-05-06 14:24:10|34308.08|34308.08|34303.77|34303.77|34308.08|34308.08|34303.77|34303.77|0
1651847060000|2022-05-06 14:24:20|34312.38|34312.38|34312.38|34312.38|34312.38|34312.38|34312.38|34312.38|0
1651847080000|2022-05-06 14:24:40|34316.69|34316.69|34321|34321|34321|34321|34316.69|34316.69|0
1651847100000|2022-05-06 14:25:00|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|34325.3|0
1651847110000|2022-05-06 14:25:10|34329.61|34329.61|34333.92|34333.92|34333.92|34333.92|34329.61|34329.61|0
1651847120000|2022-05-06 14:25:20|34329.61|34329.61|34325.3|34325.3|34333.92|34333.92|34325.3|34325.3|0
1651847130000|2022-05-06 14:25:30|34329.61|34329.61|34337.47|34337.47|34337.47|34337.47|34321|34321|0
1651847140000|2022-05-06 14:25:40|34341.78|34341.78|34339.25|34339.25|34345.33|34345.33|34339.25|34339.25|0
1651847150000|2022-05-06 14:25:50|34337.47|34337.47|34333.17|34333.17|34337.47|34337.47|34333.17|34333.17|0
1651847160000|2022-05-06 14:26:00|34341.78|34341.78|34341.78|34341.78|34341.78|34341.78|34341.78|34341.78|0
1651847170000|2022-05-06 14:26:10|34350.39|34350.39|34333.17|34333.17|34350.39|34350.39|34333.17|34333.17|0
1651847180000|2022-05-06 14:26:20|34337.47|34337.47|34328.86|34328.86|34337.47|34337.47|34328.86|34328.86|0
1651847190000|2022-05-06 14:26:30|34324.55|34324.55|34321|34321|34324.55|34324.55|34321|34321|0
1651847200000|2022-05-06 14:26:40|34322.78|34322.78|34328.86|34328.86|34328.86|34328.86|34322.78|34322.78|0
1651847220000|2022-05-06 14:27:00|34332.41|34332.41|34326.33|34326.33|34332.41|34332.41|34326.33|34326.33|0
1651847230000|2022-05-06 14:27:10|34330.64|34330.64|34322.02|34322.02|34330.64|34330.64|34317.72|34317.72|0
1651847240000|2022-05-06 14:27:20|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|34313.41|34313.41|0
1651847260000|2022-05-06 14:27:40|34314.16|34314.16|34328.11|34328.11|34328.11|34328.11|34305.55|34305.55|0
1651847270000|2022-05-06 14:27:50|34332.41|34332.41|34328.11|34328.11|34332.41|34332.41|34328.11|34328.11|0
1651847280000|2022-05-06 14:28:00|34323.8|34323.8|34332.41|34332.41|34332.41|34332.41|34323.8|34323.8|0
1651847290000|2022-05-06 14:28:10|34336.72|34336.72|34334.19|34334.19|34336.72|34336.72|34332.41|34332.41|0
1651847300000|2022-05-06 14:28:20|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|0
1651847310000|2022-05-06 14:28:30|34334.19|34334.19|34338.5|34338.5|34338.5|34338.5|34334.19|34334.19|0
1651847320000|2022-05-06 14:28:40|34334.19|34334.19|34334.19|34334.19|34334.19|34334.19|34334.19|34334.19|0
1651847330000|2022-05-06 14:28:50|34332.41|34332.41|34332.41|34332.41|34332.41|34332.41|34332.41|34332.41|0
1651847350000|2022-05-06 14:29:10|34336.72|34336.72|34335.97|34335.97|34344.58|34344.58|34335.97|34335.97|0
1651847370000|2022-05-06 14:29:30|34331.66|34331.66|34325.58|34325.58|34331.66|34331.66|34325.58|34325.58|0
1651847380000|2022-05-06 14:29:40|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|34329.88|0
1651847390000|2022-05-06 14:29:50|34325.58|34325.58|34309.1|34309.1|34325.58|34325.58|34309.1|34309.1|0
1651847400000|2022-05-06 14:30:00|34304.8|34304.8|34319.49|34319.49|34319.49|34319.49|34304.8|34304.8|0
1651847410000|2022-05-06 14:30:10|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|0
1651847420000|2022-05-06 14:30:20|34315.94|34315.94|34317.72|34317.72|34319.49|34319.49|34315.94|34315.94|0
1651847430000|2022-05-06 14:30:30|34309.1|34309.1|34313.41|34313.41|34313.41|34313.41|34304.8|34304.8|0
1651847440000|2022-05-06 14:30:40|34317.72|34317.72|34315.94|34315.94|34317.72|34317.72|34311.63|34311.63|0
1651847450000|2022-05-06 14:30:50|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|34317.72|0
1651847460000|2022-05-06 14:31:00|34322.02|34322.02|34326.33|34326.33|34326.33|34326.33|34322.02|34322.02|0
1651847470000|2022-05-06 14:31:10|34334.19|34334.19|34325.58|34325.58|34334.19|34334.19|34321.27|34321.27|0
1651847480000|2022-05-06 14:31:20|34329.88|34329.88|34325.58|34325.58|34334.19|34334.19|34325.58|34325.58|0
1651847500000|2022-05-06 14:31:40|34342.8|34342.8|34342.8|34342.8|34347.11|34347.11|34342.8|34342.8|0
1651847510000|2022-05-06 14:31:50|34347.11|34347.11|34342.8|34342.8|34351.42|34351.42|34342.8|34342.8|0
1651847530000|2022-05-06 14:32:10|34341.03|34341.03|34342.8|34342.8|34342.8|34342.8|34336.72|34336.72|0
1651847540000|2022-05-06 14:32:20|34338.5|34338.5|34335.97|34335.97|34340.27|34340.27|34335.97|34335.97|0
1651847550000|2022-05-06 14:32:30|34334.19|34334.19|34338.5|34338.5|34338.5|34338.5|34332.41|34332.41|0
1651847560000|2022-05-06 14:32:40|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|0
1651847570000|2022-05-06 14:32:50|34341.03|34341.03|34336.72|34336.72|34341.03|34341.03|34336.72|34336.72|0
1651847580000|2022-05-06 14:33:00|34341.03|34341.03|34342.8|34342.8|34351.42|34351.42|34341.03|34341.03|0
1651847590000|2022-05-06 14:33:10|34347.11|34347.11|34334.19|34334.19|34347.11|34347.11|34334.19|34334.19|0
1651847600000|2022-05-06 14:33:20|34347.11|34347.11|34342.8|34342.8|34347.11|34347.11|34342.8|34342.8|0
1651847610000|2022-05-06 14:33:30|34338.5|34338.5|34342.8|34342.8|34342.8|34342.8|34334.19|34334.19|0
1651847620000|2022-05-06 14:33:40|34341.03|34341.03|34326.33|34326.33|34341.03|34341.03|34326.33|34326.33|0
1651847630000|2022-05-06 14:33:50|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|0
1651847640000|2022-05-06 14:34:00|34330.64|34330.64|34332.41|34332.41|34332.41|34332.41|34328.11|34328.11|0
1651847660000|2022-05-06 14:34:20|34323.8|34323.8|34323.8|34323.8|34323.8|34323.8|34323.8|34323.8|0
1651847670000|2022-05-06 14:34:30|34319.49|34319.49|34328.11|34328.11|34328.11|34328.11|34319.49|34319.49|0
1651847680000|2022-05-06 14:34:40|34336.72|34336.72|34330.64|34330.64|34336.72|34336.72|34330.64|34330.64|0
1651847690000|2022-05-06 14:34:50|34328.86|34328.86|34320.25|34320.25|34328.86|34328.86|34320.25|34320.25|0
1651847710000|2022-05-06 14:35:10|34328.86|34328.86|34328.86|34328.86|34328.86|34328.86|34328.86|34328.86|0
1651847720000|2022-05-06 14:35:20|34333.17|34333.17|34328.86|34328.86|34333.17|34333.17|34327.08|34327.08|0
1651847740000|2022-05-06 14:35:40|34324.55|34324.55|34324.55|34324.55|34324.55|34324.55|34318.47|34318.47|0
1651847750000|2022-05-06 14:35:50|34326.33|34326.33|34320.25|34320.25|34326.33|34326.33|34320.25|34320.25|0
1651847760000|2022-05-06 14:36:00|34315.94|34315.94|34305.55|34305.55|34315.94|34315.94|34305.55|34305.55|0
1651847770000|2022-05-06 14:36:10|34301.24|34301.24|34298.71|34298.71|34303.02|34303.02|34298.71|34298.71|0
1651847780000|2022-05-06 14:36:20|34296.94|34296.94|34307.33|34307.33|34311.63|34311.63|34296.94|34296.94|0
1651847790000|2022-05-06 14:36:30|34303.02|34303.02|34305.55|34305.55|34307.33|34307.33|34298.71|34298.71|0
1651847800000|2022-05-06 14:36:40|34296.94|34296.94|34303.02|34303.02|34303.02|34303.02|34296.94|34296.94|0
1651847810000|2022-05-06 14:36:50|34307.33|34307.33|34292.63|34292.63|34307.33|34307.33|34292.63|34292.63|0
1651847820000|2022-05-06 14:37:00|34288.32|34288.32|34288.32|34288.32|34288.32|34288.32|34288.32|34288.32|0
1651847830000|2022-05-06 14:37:10|34296.94|34296.94|34290.85|34290.85|34296.94|34296.94|34282.24|34282.24|0
1651847840000|2022-05-06 14:37:20|34286.55|34286.55|34309.86|34309.86|34309.86|34309.86|34286.55|34286.55|0
1651847850000|2022-05-06 14:37:30|34301.24|34301.24|34296.94|34296.94|34301.24|34301.24|34296.94|34296.94|0
1651847860000|2022-05-06 14:37:40|34309.86|34309.86|34309.86|34309.86|34309.86|34309.86|34309.86|34309.86|0
1651847870000|2022-05-06 14:37:50|34311.63|34311.63|34317.72|34317.72|34322.02|34322.02|34311.63|34311.63|0
1651847880000|2022-05-06 14:38:00|34322.02|34322.02|34322.02|34322.02|34322.02|34322.02|34322.02|34322.02|0
1651847890000|2022-05-06 14:38:10|34317.72|34317.72|34330.64|34330.64|34330.64|34330.64|34317.72|34317.72|0
1651847900000|2022-05-06 14:38:20|34334.94|34334.94|34330.64|34330.64|34334.94|34334.94|34330.64|34330.64|0
1651847910000|2022-05-06 14:38:30|34326.33|34326.33|34320.25|34320.25|34326.33|34326.33|34320.25|34320.25|0
1651847920000|2022-05-06 14:38:40|34324.55|34324.55|34326.33|34326.33|34326.33|34326.33|34320.25|34320.25|0
1651847930000|2022-05-06 14:38:50|34322.02|34322.02|34330.64|34330.64|34330.64|34330.64|34317.72|34317.72|0
1651847940000|2022-05-06 14:39:00|34326.33|34326.33|34322.02|34322.02|34326.33|34326.33|34322.02|34322.02|0
1651847950000|2022-05-06 14:39:10|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|0
1651847960000|2022-05-06 14:39:20|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|34334.94|0
1651847970000|2022-05-06 14:39:30|34328.86|34328.86|34330.64|34330.64|34330.64|34330.64|34328.86|34328.86|0
1651847980000|2022-05-06 14:39:40|34334.19|34334.19|34342.8|34342.8|34342.8|34342.8|34334.19|34334.19|0
1651847990000|2022-05-06 14:39:50|34344.58|34344.58|34347.11|34347.11|34347.11|34347.11|34344.58|34344.58|0
1651848000000|2022-05-06 14:40:00|34351.42|34351.42|34347.11|34347.11|34351.42|34351.42|34347.11|34347.11|0
1651848010000|2022-05-06 14:40:10|34342.8|34342.8|34342.8|34342.8|34351.42|34351.42|34342.8|34342.8|0
1651848020000|2022-05-06 14:40:20|34347.11|34347.11|34347.11|34347.11|34351.42|34351.42|34347.11|34347.11|0
1651848030000|2022-05-06 14:40:30|34342.8|34342.8|34347.11|34347.11|34347.11|34347.11|34338.5|34338.5|0
1651848040000|2022-05-06 14:40:40|34342.8|34342.8|34347.11|34347.11|34347.11|34347.11|34338.5|34338.5|0
1651848050000|2022-05-06 14:40:50|34342.8|34342.8|34342.8|34342.8|34351.42|34351.42|34342.8|34342.8|0
1651848060000|2022-05-06 14:41:00|34341.03|34341.03|34332.41|34332.41|34342.8|34342.8|34332.41|34332.41|0
1651848070000|2022-05-06 14:41:10|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|34330.64|0
1651848080000|2022-05-06 14:41:20|34333.17|34333.17|34339.25|34339.25|34339.25|34339.25|34333.17|34333.17|0
1651848090000|2022-05-06 14:41:30|34341.03|34341.03|34341.03|34341.03|34345.33|34345.33|34341.03|34341.03|0
1651848100000|2022-05-06 14:41:40|34345.33|34345.33|34330.64|34330.64|34345.33|34345.33|34330.64|34330.64|0
1651848110000|2022-05-06 14:41:50|34343.56|34343.56|34343.56|34343.56|34343.56|34343.56|34343.56|34343.56|0
1651848120000|2022-05-06 14:42:00|34339.25|34339.25|34328.86|34328.86|34339.25|34339.25|34328.86|34328.86|0
1651848130000|2022-05-06 14:42:10|34333.17|34333.17|34322.78|34322.78|34333.17|34333.17|34322.78|34322.78|0
1651848150000|2022-05-06 14:42:30|34331.39|34331.39|34328.86|34328.86|34333.17|34333.17|34328.86|34328.86|0
1651848160000|2022-05-06 14:42:40|34333.17|34333.17|34337.47|34337.47|34337.47|34337.47|34333.17|34333.17|0
1651848180000|2022-05-06 14:43:00|34339.25|34339.25|34341.03|34341.03|34341.03|34341.03|34339.25|34339.25|0
1651848190000|2022-05-06 14:43:10|34345.33|34345.33|34345.33|34345.33|34345.33|34345.33|34345.33|34345.33|0
1651848200000|2022-05-06 14:43:20|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|34336.72|0
1651848230000|2022-05-06 14:43:50|34345.33|34345.33|34341.03|34341.03|34345.33|34345.33|34341.03|34341.03|0
1651848240000|2022-05-06 14:44:00|34349.64|34349.64|34360.03|34360.03|34360.03|34360.03|34349.64|34349.64|0
1651848250000|2022-05-06 14:44:10|34361.81|34361.81|34338.5|34338.5|34361.81|34361.81|34338.5|34338.5|0
1651848260000|2022-05-06 14:44:20|34334.19|34334.19|34317.72|34317.72|34334.19|34334.19|34317.72|34317.72|0
1651848270000|2022-05-06 14:44:30|34326.33|34326.33|34309.1|34309.1|34326.33|34326.33|34309.1|34309.1|0
1651848280000|2022-05-06 14:44:40|34310.88|34310.88|34315.19|34315.19|34315.19|34315.19|34310.88|34310.88|0
1651848290000|2022-05-06 14:44:50|34318.74|34318.74|34316.96|34316.96|34318.74|34318.74|34316.96|34316.96|0
1651848300000|2022-05-06 14:45:00|34325.58|34325.58|34329.88|34329.88|34329.88|34329.88|34325.58|34325.58|0
1651848310000|2022-05-06 14:45:10|34334.19|34334.19|34340.27|34340.27|34344.58|34344.58|34334.19|34334.19|0
1651848320000|2022-05-06 14:45:20|34348.89|34348.89|34350.66|34350.66|34350.66|34350.66|34344.58|34344.58|0
1651848330000|2022-05-06 14:45:30|34348.89|34348.89|34344.58|34344.58|34348.89|34348.89|34344.58|34344.58|0
1651848340000|2022-05-06 14:45:40|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|34348.89|0
1651848350000|2022-05-06 14:45:50|34344.58|34344.58|34342.8|34342.8|34344.58|34344.58|34338.5|34338.5|0
1651848360000|2022-05-06 14:46:00|34351.42|34351.42|34355.72|34355.72|34355.72|34355.72|34351.42|34351.42|0
1651848370000|2022-05-06 14:46:10|34351.42|34351.42|34342.8|34342.8|34351.42|34351.42|34342.8|34342.8|0
1651848390000|2022-05-06 14:46:30|34338.5|34338.5|34342.8|34342.8|34342.8|34342.8|34338.5|34338.5|0
1651848400000|2022-05-06 14:46:40|34338.5|34338.5|34342.8|34342.8|34342.8|34342.8|34338.5|34338.5|0
1651848410000|2022-05-06 14:46:50|34347.11|34347.11|34347.11|34347.11|34353.19|34353.19|34347.11|34347.11|0
1651848420000|2022-05-06 14:47:00|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|34342.8|0
1651848430000|2022-05-06 14:47:10|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|0
1651848440000|2022-05-06 14:47:20|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|0
1651848450000|2022-05-06 14:47:30|34364.34|34364.34|34366.11|34366.11|34370.42|34370.42|34364.34|34364.34|0
1651848460000|2022-05-06 14:47:40|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|0
1651848470000|2022-05-06 14:47:50|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|0
1651848480000|2022-05-06 14:48:00|34361.81|34361.81|34336.72|34336.72|34361.81|34361.81|34336.72|34336.72|0
1651848490000|2022-05-06 14:48:10|34341.03|34341.03|34334.94|34334.94|34345.33|34345.33|34334.94|34334.94|0
1651848500000|2022-05-06 14:48:20|34333.17|34333.17|34333.17|34333.17|34333.17|34333.17|34328.86|34328.86|0
1651848510000|2022-05-06 14:48:30|34328.86|34328.86|34337.47|34337.47|34337.47|34337.47|34328.86|34328.86|0
1651848520000|2022-05-06 14:48:40|34333.17|34333.17|34324.55|34324.55|34333.17|34333.17|34324.55|34324.55|0
1651848530000|2022-05-06 14:48:50|34320.25|34320.25|34311.63|34311.63|34320.25|34320.25|34309.86|34309.86|0
1651848540000|2022-05-06 14:49:00|34309.86|34309.86|34330.64|34330.64|34330.64|34330.64|34309.86|34309.86|0
1651848550000|2022-05-06 14:49:10|34334.94|34334.94|34330.64|34330.64|34334.94|34334.94|34330.64|34330.64|0
1651848560000|2022-05-06 14:49:20|34326.33|34326.33|34326.33|34326.33|34326.33|34326.33|34326.33|34326.33|0
1651848570000|2022-05-06 14:49:30|34339.25|34339.25|34349.64|34349.64|34353.19|34353.19|34339.25|34339.25|0
1651848580000|2022-05-06 14:49:40|34345.33|34345.33|34334.94|34334.94|34345.33|34345.33|34334.94|34334.94|0
1651848600000|2022-05-06 14:50:00|34339.25|34339.25|34330.64|34330.64|34343.56|34343.56|34330.64|34330.64|0
1651848610000|2022-05-06 14:50:10|34328.86|34328.86|34312.38|34312.38|34328.86|34328.86|34312.38|34312.38|0
1651848620000|2022-05-06 14:50:20|34316.69|34316.69|34321|34321|34321|34321|34316.69|34316.69|0
1651848630000|2022-05-06 14:50:30|34316.69|34316.69|34300.22|34300.22|34316.69|34316.69|34300.22|34300.22|0
1651848640000|2022-05-06 14:50:40|34308.83|34308.83|34310.61|34310.61|34314.91|34314.91|34308.83|34308.83|0
1651848650000|2022-05-06 14:50:50|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|0
1651848660000|2022-05-06 14:51:00|34313.14|34313.14|34308.83|34308.83|34313.14|34313.14|34308.83|34308.83|0
1651848670000|2022-05-06 14:51:10|34304.52|34304.52|34304.52|34304.52|34304.52|34304.52|34295.91|34295.91|0
1651848680000|2022-05-06 14:51:20|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|34306.3|0
1651848690000|2022-05-06 14:51:30|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|0
1651848700000|2022-05-06 14:51:40|34312.38|34312.38|34325.3|34325.3|34325.3|34325.3|34312.38|34312.38|0
1651848710000|2022-05-06 14:51:50|34321|34321|34321|34321|34321|34321|34321|34321|0
1651848720000|2022-05-06 14:52:00|34316.69|34316.69|34321|34321|34325.3|34325.3|34316.69|34316.69|0
1651848730000|2022-05-06 14:52:10|34329.61|34329.61|34329.61|34329.61|34329.61|34329.61|34329.61|34329.61|0
1651848740000|2022-05-06 14:52:20|34325.3|34325.3|34319.22|34319.22|34325.3|34325.3|34319.22|34319.22|0
1651848750000|2022-05-06 14:52:30|34314.91|34314.91|34313.14|34313.14|34317.44|34317.44|34313.14|34313.14|0
1651848760000|2022-05-06 14:52:40|34308.83|34308.83|34308.83|34308.83|34313.14|34313.14|34308.83|34308.83|0
1651848770000|2022-05-06 14:52:50|34304.52|34304.52|34304.52|34304.52|34304.52|34304.52|34300.22|34300.22|0
1651848780000|2022-05-06 14:53:00|34308.83|34308.83|34308.83|34308.83|34308.83|34308.83|34308.83|34308.83|0
1651848810000|2022-05-06 14:53:30|34313.14|34313.14|34314.91|34314.91|34314.91|34314.91|34310.61|34310.61|0
1651848830000|2022-05-06 14:53:50|34319.22|34319.22|34314.91|34314.91|34319.22|34319.22|34310.61|34310.61|0
1651848850000|2022-05-06 14:54:10|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|34310.61|0
1651848860000|2022-05-06 14:54:20|34314.91|34314.91|34316.69|34316.69|34321|34321|34314.91|34314.91|0
1651848880000|2022-05-06 14:54:40|34318.47|34318.47|34318.47|34318.47|34318.47|34318.47|34318.47|34318.47|0
1651848890000|2022-05-06 14:54:50|34314.16|34314.16|34322.78|34322.78|34322.78|34322.78|34314.16|34314.16|0
1651848900000|2022-05-06 14:55:00|34327.08|34327.08|34327.08|34327.08|34327.08|34327.08|34327.08|34327.08|0
1651848910000|2022-05-06 14:55:10|34322.78|34322.78|34327.08|34327.08|34327.08|34327.08|34318.47|34318.47|0
1651848920000|2022-05-06 14:55:20|34331.39|34331.39|34341.78|34341.78|34341.78|34341.78|34327.08|34327.08|0
1651848930000|2022-05-06 14:55:30|34337.47|34337.47|34318.47|34318.47|34337.47|34337.47|34318.47|34318.47|0
1651848940000|2022-05-06 14:55:40|34322.78|34322.78|34327.08|34327.08|34327.08|34327.08|34322.78|34322.78|0
1651848950000|2022-05-06 14:55:50|34331.39|34331.39|34335.69|34335.69|34335.69|34335.69|34331.39|34331.39|0
1651848960000|2022-05-06 14:56:00|34344.31|34344.31|34348.61|34348.61|34348.61|34348.61|34344.31|34344.31|0
1651848970000|2022-05-06 14:56:10|34344.31|34344.31|34340|34340|34344.31|34344.31|34340|34340|0
1651848980000|2022-05-06 14:56:20|34344.31|34344.31|34344.31|34344.31|34348.61|34348.61|34344.31|34344.31|0
1651849000000|2022-05-06 14:56:40|34340|34340|34341.78|34341.78|34341.78|34341.78|34333.17|34333.17|0
1651849010000|2022-05-06 14:56:50|34346.08|34346.08|34347.86|34347.86|34347.86|34347.86|34346.08|34346.08|0
1651849020000|2022-05-06 14:57:00|34352.17|34352.17|34365.09|34365.09|34365.09|34365.09|34352.17|34352.17|0
1651849030000|2022-05-06 14:57:10|34356.47|34356.47|34356.47|34356.47|34356.47|34356.47|34356.47|34356.47|0
1651849040000|2022-05-06 14:57:20|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|34360.78|0
1651849050000|2022-05-06 14:57:30|34365.09|34365.09|34375.48|34375.48|34375.48|34375.48|34365.09|34365.09|0
1651849060000|2022-05-06 14:57:40|34379.78|34379.78|34379.78|34379.78|34379.78|34379.78|34379.78|34379.78|0
1651849070000|2022-05-06 14:57:50|34381.56|34381.56|34386.89|34386.89|34386.89|34386.89|34381.56|34381.56|0
1651849080000|2022-05-06 14:58:00|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|34382.59|0
1651849090000|2022-05-06 14:58:10|34386.89|34386.89|34385.12|34385.12|34386.89|34386.89|34385.12|34385.12|0
1651849100000|2022-05-06 14:58:20|34402.34|34402.34|34398.04|34398.04|34404.12|34404.12|34398.04|34398.04|0
1651849110000|2022-05-06 14:58:30|34393.73|34393.73|34387.65|34387.65|34393.73|34393.73|34387.65|34387.65|0
1651849120000|2022-05-06 14:58:40|34383.34|34383.34|34387.65|34387.65|34387.65|34387.65|34383.34|34383.34|0
1651849130000|2022-05-06 14:58:50|34379.03|34379.03|34391.95|34391.95|34391.95|34391.95|34379.03|34379.03|0
1651849140000|2022-05-06 14:59:00|34387.65|34387.65|34383.34|34383.34|34387.65|34387.65|34383.34|34383.34|0
1651849150000|2022-05-06 14:59:10|34386.89|34386.89|34391.2|34391.2|34391.2|34391.2|34386.89|34386.89|0
1651849160000|2022-05-06 14:59:20|34395.51|34395.51|34391.2|34391.2|34395.51|34395.51|34391.2|34391.2|0
1651849170000|2022-05-06 14:59:30|34386.89|34386.89|34385.12|34385.12|34389.42|34389.42|34383.34|34383.34|0
1651849180000|2022-05-06 14:59:40|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|34380.81|0
1651849190000|2022-05-06 14:59:50|34385.12|34385.12|34380.81|34380.81|34385.12|34385.12|34380.81|34380.81|0
1651849200000|2022-05-06 15:00:00|34376.5|34376.5|34370.42|34370.42|34376.5|34376.5|34366.11|34366.11|0
1651849210000|2022-05-06 15:00:10|34374.73|34374.73|34367.89|34367.89|34374.73|34374.73|34366.11|34366.11|0
1651849230000|2022-05-06 15:00:30|34376.5|34376.5|34378.28|34378.28|34378.28|34378.28|34376.5|34376.5|0
1651849240000|2022-05-06 15:00:40|34386.89|34386.89|34386.89|34386.89|34386.89|34386.89|34382.59|34382.59|0
1651849250000|2022-05-06 15:00:50|34388.67|34388.67|34392.98|34392.98|34397.28|34397.28|34388.67|34388.67|0
1651849260000|2022-05-06 15:01:00|34397.28|34397.28|34376.5|34376.5|34397.28|34397.28|34376.5|34376.5|0
1651849270000|2022-05-06 15:01:10|34378.28|34378.28|34378.28|34378.28|34382.59|34382.59|34378.28|34378.28|0
1651849280000|2022-05-06 15:01:20|34376.5|34376.5|34367.89|34367.89|34376.5|34376.5|34367.89|34367.89|0
1651849290000|2022-05-06 15:01:30|34366.11|34366.11|34351.42|34351.42|34366.11|34366.11|34351.42|34351.42|0
1651849300000|2022-05-06 15:01:40|34353.19|34353.19|34366.11|34366.11|34366.11|34366.11|34353.19|34353.19|0
1651849310000|2022-05-06 15:01:50|34357.5|34357.5|34355.72|34355.72|34357.5|34357.5|34355.72|34355.72|0
1651849320000|2022-05-06 15:02:00|34351.42|34351.42|34353.19|34353.19|34354.97|34354.97|34349.64|34349.64|0
1651849330000|2022-05-06 15:02:10|34357.5|34357.5|34363.58|34363.58|34363.58|34363.58|34357.5|34357.5|0
1651849340000|2022-05-06 15:02:20|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|34359.28|0
1651849350000|2022-05-06 15:02:30|34363.58|34363.58|34353.19|34353.19|34363.58|34363.58|34348.89|34348.89|0
1651849360000|2022-05-06 15:02:40|34357.5|34357.5|34354.97|34354.97|34359.28|34359.28|34354.97|34354.97|0
1651849380000|2022-05-06 15:03:00|34363.58|34363.58|34363.58|34363.58|34363.58|34363.58|34359.28|34359.28|0
1651849390000|2022-05-06 15:03:10|34367.89|34367.89|34363.58|34363.58|34367.89|34367.89|34363.58|34363.58|0
1651849400000|2022-05-06 15:03:20|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|34361.81|0
1651849410000|2022-05-06 15:03:30|34366.11|34366.11|34361.81|34361.81|34366.11|34366.11|34361.81|34361.81|0
1651849430000|2022-05-06 15:03:50|34366.11|34366.11|34367.89|34367.89|34367.89|34367.89|34366.11|34366.11|0
1651849440000|2022-05-06 15:04:00|34372.2|34372.2|34367.89|34367.89|34372.2|34372.2|34367.89|34367.89|0
1651849460000|2022-05-06 15:04:20|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|34366.11|0
1651849480000|2022-05-06 15:04:40|34357.5|34357.5|34357.5|34357.5|34357.5|34357.5|34353.19|34353.19|0
1651849500000|2022-05-06 15:05:00|34353.19|34353.19|34347.11|34347.11|34353.19|34353.19|34347.11|34347.11|0
1651849510000|2022-05-06 15:05:10|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|34351.42|0
1651849520000|2022-05-06 15:05:20|34360.03|34360.03|34355.72|34355.72|34360.03|34360.03|34355.72|34355.72|0
1651849530000|2022-05-06 15:05:30|34351.42|34351.42|34349.64|34349.64|34351.42|34351.42|34345.33|34345.33|0
1651849540000|2022-05-06 15:05:40|34351.42|34351.42|34353.95|34353.95|34353.95|34353.95|34349.64|34349.64|0
1651849550000|2022-05-06 15:05:50|34355.72|34355.72|34355.72|34355.72|34355.72|34355.72|34351.42|34351.42|0
1651849560000|2022-05-06 15:06:00|34351.42|34351.42|34336.72|34336.72|34351.42|34351.42|34336.72|34336.72|0
1651849570000|2022-05-06 15:06:10|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|34341.03|0
1651849590000|2022-05-06 15:06:30|34345.33|34345.33|34334.94|34334.94|34345.33|34345.33|34334.94|34334.94|0
1651849600000|2022-05-06 15:06:40|34333.17|34333.17|34333.17|34333.17|34333.17|34333.17|34333.17|34333.17|0
1651849610000|2022-05-06 15:06:50|34337.47|34337.47|34341.78|34341.78|34341.78|34341.78|34337.47|34337.47|0
1651849620000|2022-05-06 15:07:00|34337.47|34337.47|34331.39|34331.39|34337.47|34337.47|34327.08|34327.08|0
1651849630000|2022-05-06 15:07:10|34322.78|34322.78|34334.94|34334.94|34334.94|34334.94|34318.47|34318.47|0
1651849640000|2022-05-06 15:07:20|34343.56|34343.56|34345.33|34345.33|34345.33|34345.33|34343.56|34343.56|0
1651849650000|2022-05-06 15:07:30|34349.64|34349.64|34353.19|34353.19|34353.19|34353.19|34349.64|34349.64|0
1651849670000|2022-05-06 15:07:50|34361.81|34361.81|34364.34|34364.34|34366.11|34366.11|34361.81|34361.81|0
1651849680000|2022-05-06 15:08:00|34368.64|34368.64|34368.64|34368.64|34368.64|34368.64|34368.64|34368.64|0
1651849690000|2022-05-06 15:08:10|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34355.72|34355.72|0
1651849700000|2022-05-06 15:08:20|34364.34|34364.34|34368.64|34368.64|34368.64|34368.64|34364.34|34364.34|0
1651849710000|2022-05-06 15:08:30|34364.34|34364.34|34360.03|34360.03|34364.34|34364.34|34360.03|34360.03|0
1651849720000|2022-05-06 15:08:40|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34360.03|34360.03|0
1651849730000|2022-05-06 15:08:50|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|0
1651849740000|2022-05-06 15:09:00|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|0
1651849770000|2022-05-06 15:09:30|34366.11|34366.11|34359.28|34359.28|34367.89|34367.89|34359.28|34359.28|0
1651849790000|2022-05-06 15:09:50|34354.97|34354.97|34353.19|34353.19|34354.97|34354.97|34353.19|34353.19|0
1651849810000|2022-05-06 15:10:10|34344.58|34344.58|34340.27|34340.27|34344.58|34344.58|34334.19|34334.19|0
1651849820000|2022-05-06 15:10:20|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|0
1651849840000|2022-05-06 15:10:40|34337.74|34337.74|34339.52|34339.52|34339.52|34339.52|34337.74|34337.74|0
1651849850000|2022-05-06 15:10:50|34341.3|34341.3|34339.52|34339.52|34345.61|34345.61|34339.52|34339.52|0
1651849860000|2022-05-06 15:11:00|34343.83|34343.83|34345.61|34345.61|34345.61|34345.61|34343.83|34343.83|0
1651849870000|2022-05-06 15:11:10|34349.91|34349.91|34354.22|34354.22|34354.22|34354.22|34349.91|34349.91|0
1651849880000|2022-05-06 15:11:20|34356|34356|34364.61|34364.61|34364.61|34364.61|34356|34356|0
1651849890000|2022-05-06 15:11:30|34360.3|34360.3|34358.53|34358.53|34360.3|34360.3|34358.53|34358.53|0
1651849910000|2022-05-06 15:11:50|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|0
1651849920000|2022-05-06 15:12:00|34358.53|34358.53|34358.53|34358.53|34362.83|34362.83|34358.53|34358.53|0
1651849930000|2022-05-06 15:12:10|34354.22|34354.22|34346.36|34346.36|34354.22|34354.22|34342.05|34342.05|0
1651849940000|2022-05-06 15:12:20|34342.05|34342.05|34340.27|34340.27|34342.05|34342.05|34340.27|34340.27|0
1651849950000|2022-05-06 15:12:30|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|34335.97|0
1651849960000|2022-05-06 15:12:40|34337.74|34337.74|34346.36|34346.36|34346.36|34346.36|34337.74|34337.74|0
1651849970000|2022-05-06 15:12:50|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|0
1651849980000|2022-05-06 15:13:00|34349.91|34349.91|34362.83|34362.83|34362.83|34362.83|34349.91|34349.91|0
1651850000000|2022-05-06 15:13:20|34358.53|34358.53|34356.75|34356.75|34358.53|34358.53|34356.75|34356.75|0
1651850010000|2022-05-06 15:13:30|34358.53|34358.53|34350.66|34350.66|34358.53|34358.53|34350.66|34350.66|0
1651850020000|2022-05-06 15:13:40|34354.97|34354.97|34358.53|34358.53|34358.53|34358.53|34354.97|34354.97|0
1651850030000|2022-05-06 15:13:50|34356.75|34356.75|34358.53|34358.53|34358.53|34358.53|34356.75|34356.75|0
1651850040000|2022-05-06 15:14:00|34349.91|34349.91|34349.91|34349.91|34349.91|34349.91|34349.91|34349.91|0
1651850050000|2022-05-06 15:14:10|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|34348.13|0
1651850060000|2022-05-06 15:14:20|34349.91|34349.91|34358.53|34358.53|34358.53|34358.53|34349.91|34349.91|0
1651850070000|2022-05-06 15:14:30|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|34354.22|0
1651850090000|2022-05-06 15:14:50|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|34358.53|0
1651850100000|2022-05-06 15:15:00|34362.83|34362.83|34364.61|34364.61|34364.61|34364.61|34362.83|34362.83|0
1651850110000|2022-05-06 15:15:10|34361.05|34361.05|34361.05|34361.05|34361.05|34361.05|34361.05|34361.05|0
1651850120000|2022-05-06 15:15:20|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|34362.83|0
1651850130000|2022-05-06 15:15:30|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34362.83|34362.83|0
1651850140000|2022-05-06 15:15:40|34368.92|34368.92|34368.92|34368.92|34373.22|34373.22|34368.92|34368.92|0
1651850160000|2022-05-06 15:16:00|34373.22|34373.22|34365.36|34365.36|34373.22|34373.22|34365.36|34365.36|0
1651850170000|2022-05-06 15:16:10|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|34367.14|0
1651850180000|2022-05-06 15:16:20|34365.36|34365.36|34365.36|34365.36|34365.36|34365.36|34365.36|34365.36|0
1651850190000|2022-05-06 15:16:30|34367.14|34367.14|34375.75|34375.75|34375.75|34375.75|34367.14|34367.14|0
1651850220000|2022-05-06 15:17:00|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|34380.06|0
1651850230000|2022-05-06 15:17:10|34388.67|34388.67|34388.67|34388.67|34388.67|34388.67|34388.67|34388.67|0
1651850240000|2022-05-06 15:17:20|34392.98|34392.98|34388.67|34388.67|34392.98|34392.98|34388.67|34388.67|0
1651850260000|2022-05-06 15:17:40|34397.28|34397.28|34392.98|34392.98|34397.28|34397.28|34392.98|34392.98|0
1651850270000|2022-05-06 15:17:50|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|34397.28|0
1651850280000|2022-05-06 15:18:00|34399.06|34399.06|34399.06|34399.06|34403.37|34403.37|34399.06|34399.06|0
1651850290000|2022-05-06 15:18:10|34403.37|34403.37|34407.67|34407.67|34407.67|34407.67|34403.37|34403.37|0
1651850300000|2022-05-06 15:18:20|34403.37|34403.37|34399.06|34399.06|34403.37|34403.37|34399.06|34399.06|0
1651850310000|2022-05-06 15:18:30|34397.28|34397.28|34388.67|34388.67|34397.28|34397.28|34388.67|34388.67|0
1651850320000|2022-05-06 15:18:40|34385.12|34385.12|34374.73|34374.73|34385.12|34385.12|34374.73|34374.73|0
1651850330000|2022-05-06 15:18:50|34379.03|34379.03|34374.73|34374.73|34379.03|34379.03|34374.73|34374.73|0
1651850360000|2022-05-06 15:19:20|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|34368.64|34368.64|0
1651850370000|2022-05-06 15:19:30|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|34371.17|0
1651850380000|2022-05-06 15:19:40|34362.56|34362.56|34360.03|34360.03|34364.34|34364.34|34355.72|34355.72|0
1651850390000|2022-05-06 15:19:50|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|34364.34|0
1651850400000|2022-05-06 15:20:00|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|34360.03|0
1651850410000|2022-05-06 15:20:10|34368.64|34368.64|34364.34|34364.34|34368.64|34368.64|34364.34|34364.34|0
1651850420000|2022-05-06 15:20:20|34360.03|34360.03|34355.72|34355.72|34360.03|34360.03|34355.72|34355.72|0
1651850430000|2022-05-06 15:20:30|34360.03|34360.03|34360.03|34360.03|34364.34|34364.34|34360.03|34360.03|0
1651850440000|2022-05-06 15:20:40|34364.34|34364.34|34368.64|34368.64|34368.64|34368.64|34364.34|34364.34|0
1651850460000|2022-05-06 15:21:00|34372.95|34372.95|34385.12|34385.12|34385.12|34385.12|34372.95|34372.95|0
1651850470000|2022-05-06 15:21:10|34389.42|34389.42|34389.42|34389.42|34389.42|34389.42|34389.42|34389.42|0
1651850480000|2022-05-06 15:21:20|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|0
1651850490000|2022-05-06 15:21:30|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|34398.04|0
1651850500000|2022-05-06 15:21:40|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|34393.73|0
1651850520000|2022-05-06 15:22:00|34398.04|34398.04|34399.81|34399.81|34399.81|34399.81|34398.04|34398.04|0
1651850530000|2022-05-06 15:22:10|34404.12|34404.12|34402.34|34402.34|34404.12|34404.12|34402.34|34402.34|0
1651850540000|2022-05-06 15:22:20|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|0
1651850550000|2022-05-06 15:22:30|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|34410.95|0
1651850570000|2022-05-06 15:22:50|34415.26|34415.26|34410.95|34410.95|34415.26|34415.26|34406.65|34406.65|0
1651850580000|2022-05-06 15:23:00|34402.34|34402.34|34402.34|34402.34|34406.65|34406.65|34402.34|34402.34|0
1651850590000|2022-05-06 15:23:10|34404.12|34404.12|34408.43|34408.43|34408.43|34408.43|34404.12|34404.12|0
1651850610000|2022-05-06 15:23:30|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|34404.12|0
1651850620000|2022-05-06 15:23:40|34405.9|34405.9|34414.51|34414.51|34414.51|34414.51|34405.9|34405.9|0
1651850630000|2022-05-06 15:23:50|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|34410.2|0
1651850640000|2022-05-06 15:24:00|34414.51|34414.51|34414.51|34414.51|34414.51|34414.51|34410.2|34410.2|0
1651850650000|2022-05-06 15:24:10|34410.2|34410.2|34404.12|34404.12|34410.2|34410.2|34404.12|34404.12|0
1651850660000|2022-05-06 15:24:20|34421.35|34421.35|34417.04|34417.04|34421.35|34421.35|34408.43|34408.43|0
1651850680000|2022-05-06 15:24:40|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|34412.73|0
1651850690000|2022-05-06 15:24:50|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|34421.35|0
1651850700000|2022-05-06 15:25:00|34417.04|34417.04|34410.95|34410.95|34417.04|34417.04|34406.65|34406.65|0
1651850710000|2022-05-06 15:25:10|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|34406.65|0
1651850720000|2022-05-06 15:25:20|34402.34|34402.34|34406.65|34406.65|34406.65|34406.65|34402.34|34402.34|0
1651850730000|2022-05-06 15:25:30|34408.43|34408.43|34408.43|34408.43|34408.43|34408.43|34404.12|34404.12|0
1651850750000|2022-05-06 15:25:50|34404.12|34404.12|34396.26|34396.26|34404.12|34404.12|34396.26|34396.26|0
1651850760000|2022-05-06 15:26:00|34391.95|34391.95|34387.65|34387.65|34391.95|34391.95|34383.34|34383.34|0
1651850770000|2022-05-06 15:26:10|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|34383.34|0
1651850780000|2022-05-06 15:26:20|34387.65|34387.65|34381.56|34381.56|34387.65|34387.65|34381.56|34381.56|0
1651850790000|2022-05-06 15:26:30|34385.87|34385.87|34381.56|34381.56|34385.87|34385.87|34381.56|34381.56|0
1651850810000|2022-05-06 15:26:50|34377.26|34377.26|34371.17|34371.17|34377.26|34377.26|34371.17|34371.17|0
1651850820000|2022-05-06 15:27:00|34379.78|34379.78|34381.56|34381.56|34381.56|34381.56|34379.78|34379.78|0
1651850830000|2022-05-06 15:27:10|34385.87|34385.87|34385.87|34385.87|34385.87|34385.87|34385.87|34385.87|0
1651850840000|2022-05-06 15:27:20|34384.09|34384.09|34379.78|34379.78|34384.09|34384.09|34379.78|34379.78|0
1651850850000|2022-05-06 15:27:30|34375.48|34375.48|34372.95|34372.95|34375.48|34375.48|34371.17|34371.17|0
1651850860000|2022-05-06 15:27:40|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|34377.26|0
1651850870000|2022-05-06 15:27:50|34372.95|34372.95|34366.86|34366.86|34372.95|34372.95|34366.86|34366.86|0
1651850880000|2022-05-06 15:28:00|34365.09|34365.09|34369.39|34369.39|34369.39|34369.39|34365.09|34365.09|0
1651850890000|2022-05-06 15:28:10|34367.62|34367.62|34371.92|34371.92|34371.92|34371.92|34367.62|34367.62|0
1651850900000|2022-05-06 15:28:20|34376.23|34376.23|34371.92|34371.92|34376.23|34376.23|34371.92|34371.92|0
1651850910000|2022-05-06 15:28:30|34367.62|34367.62|34371.92|34371.92|34380.54|34380.54|34367.62|34367.62|0
1651850920000|2022-05-06 15:28:40|34367.62|34367.62|34377.26|34377.26|34377.26|34377.26|34367.62|34367.62|0
1651850930000|2022-05-06 15:28:50|34379.03|34379.03|34374.73|34374.73|34379.03|34379.03|34374.73|34374.73|0
1651850940000|2022-05-06 15:29:00|34379.03|34379.03|34377.26|34377.26|34379.03|34379.03|34368.64|34368.64|0
1651850950000|2022-05-06 15:29:10|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|34372.95|0
1651850960000|2022-05-06 15:29:20|34360.03|34360.03|34361.81|34361.81|34361.81|34361.81|34360.03|34360.03|0
1651850970000|2022-05-06 15:29:30|34360.03|34360.03|34358.25|34358.25|34372.95|34372.95|34349.64|34349.64|0
1651850980000|2022-05-06 15:29:40|34353.95|34353.95|34358.25|34358.25|34358.25|34358.25|34353.95|34353.95|0
1651850990000|2022-05-06 15:29:50|34362.56|34362.56|34388.67|34388.67|34388.67|34388.67|34362.56|34362.56|0
1652080500000|2022-05-09 07:15:00|34632.43|34632.43|34623.82|34623.82|34632.43|34632.43|34623.82|34623.82|0
1652080530000|2022-05-09 07:15:30|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|34625.59|0
1652080540000|2022-05-09 07:15:40|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|34604.06|0
1652080550000|2022-05-09 07:15:50|34602.28|34602.28|34613.43|34613.43|34613.43|34613.43|34600.51|34600.51|0
1652080560000|2022-05-09 07:16:00|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|34624.84|0
1652080570000|2022-05-09 07:16:10|34629.15|34629.15|34629.15|34629.15|34629.15|34629.15|34629.15|34629.15|0
1652080580000|2022-05-09 07:16:20|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|34642.07|0
1652080590000|2022-05-09 07:16:30|34646.37|34646.37|34668.93|34668.93|34668.93|34668.93|34646.37|34646.37|0
1652080600000|2022-05-09 07:16:40|34673.24|34673.24|34664.63|34664.63|34673.24|34673.24|34664.63|34664.63|0
1652080610000|2022-05-09 07:16:50|34681.85|34681.85|34690.46|34690.46|34690.46|34690.46|34681.85|34681.85|0
1652080620000|2022-05-09 07:17:00|34681.85|34681.85|34681.85|34681.85|34681.85|34681.85|34681.85|34681.85|0
1652080630000|2022-05-09 07:17:10|34673.24|34673.24|34660.32|34660.32|34673.24|34673.24|34660.32|34660.32|0
1652080640000|2022-05-09 07:17:20|34656.01|34656.01|34651.71|34651.71|34656.01|34656.01|34638.79|34638.79|0
1652080650000|2022-05-09 07:17:30|34646.37|34646.37|34631.68|34631.68|34646.37|34646.37|34631.68|34631.68|0
1652080680000|2022-05-09 07:18:00|34644.6|34644.6|34647.13|34647.13|34647.13|34647.13|34642.82|34642.82|0
1652080690000|2022-05-09 07:18:10|34645.35|34645.35|34636.74|34636.74|34645.35|34645.35|34636.74|34636.74|0
1652080700000|2022-05-09 07:18:20|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|34640.29|0
1652080720000|2022-05-09 07:18:40|34635.98|34635.98|34623.06|34623.06|34635.98|34635.98|34623.06|34623.06|0
1652080730000|2022-05-09 07:18:50|34635.98|34635.98|34640.29|34640.29|34640.29|34640.29|34635.98|34635.98|0
1652080750000|2022-05-09 07:19:10|34631.68|34631.68|34618.76|34618.76|34631.68|34631.68|34618.76|34618.76|0
1652080780000|2022-05-09 07:19:40|34614.45|34614.45|34610.14|34610.14|34614.45|34614.45|34610.14|34610.14|0
1652080790000|2022-05-09 07:19:50|34605.84|34605.84|34618.76|34618.76|34618.76|34618.76|34605.84|34605.84|0
1652080800000|2022-05-09 07:20:00|34635.98|34635.98|34631.68|34631.68|34635.98|34635.98|34631.68|34631.68|0
1652080810000|2022-05-09 07:20:10|34627.37|34627.37|34591.14|34591.14|34627.37|34627.37|34589.36|34589.36|0
1652080820000|2022-05-09 07:20:20|34592.92|34592.92|34592.92|34592.92|34592.92|34592.92|34592.92|34592.92|0
1652080840000|2022-05-09 07:20:40|34605.84|34605.84|34597.23|34597.23|34605.84|34605.84|34597.23|34597.23|0
1652080860000|2022-05-09 07:21:00|34595.45|34595.45|34595.45|34595.45|34595.45|34595.45|34595.45|34595.45|0
1652080870000|2022-05-09 07:21:10|34621.29|34621.29|34621.29|34621.29|34621.29|34621.29|34621.29|34621.29|0
1652080890000|2022-05-09 07:21:30|34616.98|34616.98|34616.98|34616.98|34616.98|34616.98|34616.98|34616.98|0
1652080900000|2022-05-09 07:21:40|34608.37|34608.37|34608.37|34608.37|34608.37|34608.37|34608.37|34608.37|0
1652080910000|2022-05-09 07:21:50|34616.98|34616.98|34612.67|34612.67|34616.98|34616.98|34612.67|34612.67|0
1652080920000|2022-05-09 07:22:00|34608.37|34608.37|34597.98|34597.98|34608.37|34608.37|34597.98|34597.98|0
1652080930000|2022-05-09 07:22:10|34594.42|34594.42|34576.17|34576.17|34594.42|34594.42|34576.17|34576.17|0
1652080940000|2022-05-09 07:22:20|34580.48|34580.48|34580.48|34580.48|34580.48|34580.48|34580.48|34580.48|0
1652080960000|2022-05-09 07:22:40|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|34576.17|0
1652080970000|2022-05-09 07:22:50|34574.4|34574.4|34561.48|34561.48|34574.4|34574.4|34561.48|34561.48|0
1652080980000|2022-05-09 07:23:00|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|34570.09|0
1652080990000|2022-05-09 07:23:10|34578.7|34578.7|34587.31|34587.31|34587.31|34587.31|34578.7|34578.7|0
1652081010000|2022-05-09 07:23:30|34585.54|34585.54|34575.15|34575.15|34585.54|34585.54|34575.15|34575.15|0
1652081020000|2022-05-09 07:23:40|34579.45|34579.45|34579.45|34579.45|34579.45|34579.45|34570.84|34570.84|0
1652081030000|2022-05-09 07:23:50|34581.98|34581.98|34551.84|34551.84|34581.98|34581.98|34551.84|34551.84|0
1652081040000|2022-05-09 07:24:00|34560.45|34560.45|34556.14|34556.14|34564.76|34564.76|34556.14|34556.14|0
1652081050000|2022-05-09 07:24:10|34547.53|34547.53|34547.53|34547.53|34547.53|34547.53|34547.53|34547.53|0
1652081060000|2022-05-09 07:24:20|34538.92|34538.92|34533.59|34533.59|34543.22|34543.22|34533.59|34533.59|0
1652081070000|2022-05-09 07:24:30|34520.67|34520.67|34533.59|34533.59|34537.89|34537.89|34520.67|34520.67|0
1652081100000|2022-05-09 07:25:00|34537.14|34537.14|34537.14|34537.14|34537.14|34537.14|34537.14|34537.14|0
1652081110000|2022-05-09 07:25:10|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|34541.45|0
1652081120000|2022-05-09 07:25:20|34550.06|34550.06|34558.67|34558.67|34558.67|34558.67|34550.06|34550.06|0
1652081130000|2022-05-09 07:25:30|34545.75|34545.75|34558.67|34558.67|34558.67|34558.67|34545.75|34545.75|0
1652081140000|2022-05-09 07:25:40|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|34554.37|0
1652081150000|2022-05-09 07:25:50|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|0
1652081160000|2022-05-09 07:26:00|34554.37|34554.37|34550.06|34550.06|34554.37|34554.37|34550.06|34550.06|0
1652081170000|2022-05-09 07:26:10|34541.45|34541.45|34545.75|34545.75|34545.75|34545.75|34541.45|34541.45|0
1652081180000|2022-05-09 07:26:20|34554.37|34554.37|34556.14|34556.14|34556.14|34556.14|34554.37|34554.37|0
1652081200000|2022-05-09 07:26:40|34577.68|34577.68|34564.76|34564.76|34577.68|34577.68|34564.76|34564.76|0
1652081220000|2022-05-09 07:27:00|34573.37|34573.37|34573.37|34573.37|34573.37|34573.37|34573.37|34573.37|0
1652081240000|2022-05-09 07:27:20|34577.68|34577.68|34577.68|34577.68|34577.68|34577.68|34577.68|34577.68|0
1652081250000|2022-05-09 07:27:30|34583.01|34583.01|34583.01|34583.01|34583.01|34583.01|34583.01|34583.01|0
1652081260000|2022-05-09 07:27:40|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|0
1652081280000|2022-05-09 07:28:00|34587.31|34587.31|34570.09|34570.09|34587.31|34587.31|34570.09|34570.09|0
1652081290000|2022-05-09 07:28:10|34578.7|34578.7|34583.01|34583.01|34583.01|34583.01|34578.7|34578.7|0
1652081340000|2022-05-09 07:29:00|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|34591.62|0
1652081370000|2022-05-09 07:29:30|34578.7|34578.7|34591.62|34591.62|34591.62|34591.62|34578.7|34578.7|0
1652081380000|2022-05-09 07:29:40|34604.54|34604.54|34603.79|34603.79|34606.32|34606.32|34599.48|34599.48|0
1652081400000|2022-05-09 07:30:00|34595.18|34595.18|34590.87|34590.87|34595.18|34595.18|34586.56|34586.56|0
1652081410000|2022-05-09 07:30:10|34583.01|34583.01|34591.62|34591.62|34591.62|34591.62|34583.01|34583.01|0
1652081420000|2022-05-09 07:30:20|34600.23|34600.23|34603.79|34603.79|34603.79|34603.79|34600.23|34600.23|0
1652081440000|2022-05-09 07:30:40|34612.4|34612.4|34608.09|34608.09|34612.4|34612.4|34608.09|34608.09|0
1652081450000|2022-05-09 07:30:50|34609.87|34609.87|34596.95|34596.95|34609.87|34609.87|34596.95|34596.95|0
1652081460000|2022-05-09 07:31:00|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|34614.18|0
1652081470000|2022-05-09 07:31:10|34624.57|34624.57|34633.18|34633.18|34637.49|34637.49|34624.57|34624.57|0
1652081480000|2022-05-09 07:31:20|34624.57|34624.57|34624.57|34624.57|34633.18|34633.18|34624.57|34624.57|0
1652081500000|2022-05-09 07:31:40|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|0
1652081510000|2022-05-09 07:31:50|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|0
1652081530000|2022-05-09 07:32:10|34633.18|34633.18|34628.88|34628.88|34633.18|34633.18|34628.88|34628.88|0
1652081550000|2022-05-09 07:32:30|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|0
1652081560000|2022-05-09 07:32:40|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|34628.88|0
1652081570000|2022-05-09 07:32:50|34637.49|34637.49|34628.88|34628.88|34637.49|34637.49|34628.88|34628.88|0
1652081580000|2022-05-09 07:33:00|34620.26|34620.26|34611.65|34611.65|34620.26|34620.26|34611.65|34611.65|0
1652081590000|2022-05-09 07:33:10|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|0
1652081600000|2022-05-09 07:33:20|34612.4|34612.4|34616.71|34616.71|34616.71|34616.71|34612.4|34612.4|0
1652081620000|2022-05-09 07:33:40|34621.01|34621.01|34633.93|34633.93|34633.93|34633.93|34621.01|34621.01|0
1652081630000|2022-05-09 07:33:50|34629.63|34629.63|34629.63|34629.63|34633.93|34633.93|34629.63|34629.63|0
1652081640000|2022-05-09 07:34:00|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|0
1652081660000|2022-05-09 07:34:20|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|34637.49|0
1652081670000|2022-05-09 07:34:30|34633.18|34633.18|34633.18|34633.18|34633.18|34633.18|34628.88|34628.88|0
1652081680000|2022-05-09 07:34:40|34637.49|34637.49|34633.18|34633.18|34641.79|34641.79|34633.18|34633.18|0
1652081690000|2022-05-09 07:34:50|34628.88|34628.88|34633.18|34633.18|34633.18|34633.18|34628.88|34628.88|0
1652081700000|2022-05-09 07:35:00|34641.79|34641.79|34641.79|34641.79|34645.35|34645.35|34641.79|34641.79|0
1652081710000|2022-05-09 07:35:10|34659.02|34659.02|34659.02|34659.02|34663.33|34663.33|34659.02|34659.02|0
1652081720000|2022-05-09 07:35:20|34654.71|34654.71|34652.94|34652.94|34654.71|34654.71|34652.94|34652.94|0
1652081740000|2022-05-09 07:35:40|34647.61|34647.61|34645.08|34645.08|34647.61|34647.61|34643.3|34643.3|0
1652081750000|2022-05-09 07:35:50|34640.77|34640.77|34636.46|34636.46|34640.77|34640.77|34636.46|34636.46|0
1652081790000|2022-05-09 07:36:30|34632.16|34632.16|34645.08|34645.08|34645.08|34645.08|34632.16|34632.16|0
1652081810000|2022-05-09 07:36:50|34634.69|34634.69|34634.69|34634.69|34634.69|34634.69|34634.69|34634.69|0
1652081820000|2022-05-09 07:37:00|34647.61|34647.61|34647.61|34647.61|34647.61|34647.61|34647.61|34647.61|0
1652081840000|2022-05-09 07:37:20|34643.3|34643.3|34638.99|34638.99|34643.3|34643.3|34638.99|34638.99|0
1652081850000|2022-05-09 07:37:30|34630.38|34630.38|34626.07|34626.07|34630.38|34630.38|34621.77|34621.77|0
1652081860000|2022-05-09 07:37:40|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1652081870000|2022-05-09 07:37:50|34630.38|34630.38|34626.07|34626.07|34630.38|34630.38|34626.07|34626.07|0
1652081880000|2022-05-09 07:38:00|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|34617.46|0
1652081890000|2022-05-09 07:38:10|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1652081900000|2022-05-09 07:38:20|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|0
1652081910000|2022-05-09 07:38:30|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1652081920000|2022-05-09 07:38:40|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|0
1652081930000|2022-05-09 07:38:50|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|0
1652081940000|2022-05-09 07:39:00|34632.91|34632.91|34641.52|34641.52|34641.52|34641.52|34632.91|34632.91|0
1652081950000|2022-05-09 07:39:10|34632.91|34632.91|34628.6|34628.6|34632.91|34632.91|34628.6|34628.6|0
1652081960000|2022-05-09 07:39:20|34626.82|34626.82|34626.82|34626.82|34626.82|34626.82|34626.82|34626.82|0
1652081970000|2022-05-09 07:39:30|34628.6|34628.6|34637.22|34637.22|34637.22|34637.22|34628.6|34628.6|0
1652081990000|2022-05-09 07:39:50|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|0
1652082000000|2022-05-09 07:40:00|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|34624.3|0
1652082010000|2022-05-09 07:40:10|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|0
1652082060000|2022-05-09 07:41:00|34636.46|34636.46|34632.16|34632.16|34640.77|34640.77|34632.16|34632.16|0
1652082080000|2022-05-09 07:41:20|34623.54|34623.54|34627.85|34627.85|34627.85|34627.85|34623.54|34623.54|0
1652082090000|2022-05-09 07:41:30|34619.24|34619.24|34627.85|34627.85|34627.85|34627.85|34619.24|34619.24|0
1652082110000|2022-05-09 07:41:50|34645.08|34645.08|34645.08|34645.08|34645.08|34645.08|34645.08|34645.08|0
1652082130000|2022-05-09 07:42:10|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|0
1652082140000|2022-05-09 07:42:20|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|0
1652082150000|2022-05-09 07:42:30|34638.99|34638.99|34630.38|34630.38|34638.99|34638.99|34630.38|34630.38|0
1652082160000|2022-05-09 07:42:40|34643.3|34643.3|34643.3|34643.3|34643.3|34643.3|34643.3|34643.3|0
1652082190000|2022-05-09 07:43:10|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|34638.99|0
1652082200000|2022-05-09 07:43:20|34634.69|34634.69|34621.77|34621.77|34634.69|34634.69|34621.77|34621.77|0
1652082210000|2022-05-09 07:43:30|34630.38|34630.38|34621.77|34621.77|34630.38|34630.38|34621.77|34621.77|0
1652082240000|2022-05-09 07:44:00|34617.46|34617.46|34619.99|34619.99|34624.3|34624.3|34611.38|34611.38|0
1652082260000|2022-05-09 07:44:20|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|0
1652082270000|2022-05-09 07:44:30|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|0
1652082290000|2022-05-09 07:44:50|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|34609.6|0
1652082300000|2022-05-09 07:45:00|34618.21|34618.21|34618.21|34618.21|34618.21|34618.21|34618.21|34618.21|0
1652082320000|2022-05-09 07:45:20|34616.43|34616.43|34616.43|34616.43|34616.43|34616.43|34616.43|34616.43|0
1652082330000|2022-05-09 07:45:30|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|34614.66|0
1652082350000|2022-05-09 07:45:50|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|0
1652082360000|2022-05-09 07:46:00|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|34607.82|0
1652082380000|2022-05-09 07:46:20|34616.43|34616.43|34615.68|34615.68|34616.43|34616.43|34612.13|34612.13|0
1652082400000|2022-05-09 07:46:40|34619.99|34619.99|34624.3|34624.3|34624.3|34624.3|34619.99|34619.99|0
1652082410000|2022-05-09 07:46:50|34628.6|34628.6|34624.3|34624.3|34628.6|34628.6|34624.3|34624.3|0
1652082420000|2022-05-09 07:47:00|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|34628.6|0
1652082440000|2022-05-09 07:47:20|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|34632.91|0
1652082490000|2022-05-09 07:48:10|34629.35|34629.35|34629.35|34629.35|34629.35|34629.35|34625.05|34625.05|0
1652082500000|2022-05-09 07:48:20|34625.05|34625.05|34607.82|34607.82|34625.05|34625.05|34607.82|34607.82|0
1652082510000|2022-05-09 07:48:30|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|34606.04|0
1652082520000|2022-05-09 07:48:40|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|34597.43|0
1652082530000|2022-05-09 07:48:50|34584.51|34584.51|34588.82|34588.82|34588.82|34588.82|34580.21|34580.21|0
1652082600000|2022-05-09 07:50:00|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|34590.6|0
1652082620000|2022-05-09 07:50:20|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|0
1652082660000|2022-05-09 07:51:00|34620.74|34620.74|34616.43|34616.43|34620.74|34620.74|34612.13|34612.13|0
1652082680000|2022-05-09 07:51:20|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|34608.57|0
1652082700000|2022-05-09 07:51:40|34598.18|34598.18|34585.26|34585.26|34598.18|34598.18|34585.26|34585.26|0
1652082720000|2022-05-09 07:52:00|34587.04|34587.04|34612.88|34612.88|34612.88|34612.88|34587.04|34587.04|0
1652082740000|2022-05-09 07:52:20|34614.66|34614.66|34618.21|34618.21|34618.21|34618.21|34614.66|34614.66|0
1652082760000|2022-05-09 07:52:40|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|34619.99|0
1652082780000|2022-05-09 07:53:00|34645.83|34645.83|34654.44|34654.44|34654.44|34654.44|34645.83|34645.83|0
1652082790000|2022-05-09 07:53:10|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|34658.75|0
1652082800000|2022-05-09 07:53:20|34654.44|34654.44|34654.44|34654.44|34654.44|34654.44|34654.44|34654.44|0
1652082850000|2022-05-09 07:54:10|34641.52|34641.52|34616.43|34616.43|34641.52|34641.52|34612.13|34612.13|0
1652082860000|2022-05-09 07:54:20|34625.05|34625.05|34620.74|34620.74|34625.05|34625.05|34612.13|34612.13|0
1652082870000|2022-05-09 07:54:30|34616.43|34616.43|34606.04|34606.04|34616.43|34616.43|34606.04|34606.04|0
1652082880000|2022-05-09 07:54:40|34597.43|34597.43|34601.74|34601.74|34601.74|34601.74|34597.43|34597.43|0
1652082890000|2022-05-09 07:54:50|34606.04|34606.04|34585.26|34585.26|34606.04|34606.04|34585.26|34585.26|0
1652082910000|2022-05-09 07:55:10|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|34593.88|0
1652082940000|2022-05-09 07:55:40|34589.57|34589.57|34585.26|34585.26|34589.57|34589.57|34585.26|34585.26|0
1652082950000|2022-05-09 07:55:50|34580.96|34580.96|34580.96|34580.96|34580.96|34580.96|34572.34|34572.34|0
1652082990000|2022-05-09 07:56:30|34585.26|34585.26|34588.82|34588.82|34588.82|34588.82|34585.26|34585.26|0
1652083020000|2022-05-09 07:57:00|34597.43|34597.43|34593.13|34593.13|34597.43|34597.43|34593.13|34593.13|0
1652083030000|2022-05-09 07:57:10|34589.57|34589.57|34576.65|34576.65|34589.57|34589.57|34576.65|34576.65|0
1652083050000|2022-05-09 07:57:30|34574.87|34574.87|34570.57|34570.57|34574.87|34574.87|34570.57|34570.57|0
1652083060000|2022-05-09 07:57:40|34579.18|34579.18|34579.18|34579.18|34579.18|34579.18|34579.18|34579.18|0
1652083070000|2022-05-09 07:57:50|34570.57|34570.57|34566.26|34566.26|34570.57|34570.57|34566.26|34566.26|0
1652083090000|2022-05-09 07:58:10|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|34570.57|0
1652083100000|2022-05-09 07:58:20|34561.95|34561.95|34557.65|34557.65|34561.95|34561.95|34557.65|34557.65|0
1652083120000|2022-05-09 07:58:40|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|0
1652083130000|2022-05-09 07:58:50|34552.32|34552.32|34545.48|34545.48|34552.32|34552.32|34543.7|34543.7|0
1652083140000|2022-05-09 07:59:00|34554.09|34554.09|34541.17|34541.17|34554.09|34554.09|34541.17|34541.17|0
1652083150000|2022-05-09 07:59:10|34539.4|34539.4|34543.7|34543.7|34543.7|34543.7|34539.4|34539.4|0
1652083190000|2022-05-09 07:59:50|34539.4|34539.4|34539.4|34539.4|34539.4|34539.4|34539.4|34539.4|0
1652083200000|2022-05-09 08:00:00|34552.32|34552.32|34539.4|34539.4|34552.32|34552.32|34539.4|34539.4|0
1652083220000|2022-05-09 08:00:20|34535.09|34535.09|34535.09|34535.09|34535.09|34535.09|34535.09|34535.09|0
1652083240000|2022-05-09 08:00:40|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|34526.48|0
1652083260000|2022-05-09 08:01:00|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|0
1652083270000|2022-05-09 08:01:10|34514.31|34514.31|34518.62|34518.62|34518.62|34518.62|34514.31|34514.31|0
1652083300000|2022-05-09 08:01:40|34531.54|34531.54|34537.62|34537.62|34537.62|34537.62|34531.54|34531.54|0
1652083340000|2022-05-09 08:02:20|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|34534.07|0
1652083350000|2022-05-09 08:02:30|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|0
1652083370000|2022-05-09 08:02:50|34546.23|34546.23|34540.15|34540.15|34546.23|34546.23|34540.15|34540.15|0
1652083380000|2022-05-09 08:03:00|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|0
1652083390000|2022-05-09 08:03:10|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|0
1652083430000|2022-05-09 08:03:50|34531.54|34531.54|34535.84|34535.84|34535.84|34535.84|34531.54|34531.54|0
1652083440000|2022-05-09 08:04:00|34537.62|34537.62|34539.4|34539.4|34539.4|34539.4|34537.62|34537.62|0
1652083450000|2022-05-09 08:04:10|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|0
1652083460000|2022-05-09 08:04:20|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|0
1652083480000|2022-05-09 08:04:40|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|0
1652083500000|2022-05-09 08:05:00|34544.46|34544.46|34544.46|34544.46|34544.46|34544.46|34544.46|34544.46|0
1652083510000|2022-05-09 08:05:10|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|34553.34|0
1652083520000|2022-05-09 08:05:20|34557.65|34557.65|34542.95|34542.95|34557.65|34557.65|34542.95|34542.95|0
1652083530000|2022-05-09 08:05:30|34534.34|34534.34|34534.34|34534.34|34534.34|34534.34|34534.34|34534.34|0
1652083540000|2022-05-09 08:05:40|34532.56|34532.56|34532.56|34532.56|34532.56|34532.56|34532.56|34532.56|0
1652083570000|2022-05-09 08:06:10|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|34554.09|0
1652083580000|2022-05-09 08:06:20|34562.71|34562.71|34562.71|34562.71|34562.71|34562.71|34562.71|34562.71|0
1652083630000|2022-05-09 08:07:10|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|0
1652083640000|2022-05-09 08:07:20|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|0
1652083660000|2022-05-09 08:07:40|34550.54|34550.54|34546.23|34546.23|34550.54|34550.54|34546.23|34546.23|0
1652083670000|2022-05-09 08:07:50|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|0
1652083690000|2022-05-09 08:08:10|34546.23|34546.23|34550.54|34550.54|34550.54|34550.54|34546.23|34546.23|0
1652083710000|2022-05-09 08:08:30|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|0
1652083720000|2022-05-09 08:08:40|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|0
1652083750000|2022-05-09 08:09:10|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|34552.32|0
1652083790000|2022-05-09 08:09:50|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|34556.62|0
1652083800000|2022-05-09 08:10:00|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|34548.01|0
1652083840000|2022-05-09 08:10:40|34556.62|34556.62|34552.32|34552.32|34560.93|34560.93|34552.32|34552.32|0
1652083920000|2022-05-09 08:12:00|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|0
1652083970000|2022-05-09 08:12:50|34573.85|34573.85|34561.68|34561.68|34573.85|34573.85|34561.68|34561.68|0
1652083980000|2022-05-09 08:13:00|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|0
1652084000000|2022-05-09 08:13:20|34569.54|34569.54|34565.24|34565.24|34569.54|34569.54|34565.24|34565.24|0
1652084010000|2022-05-09 08:13:30|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|0
1652084060000|2022-05-09 08:14:20|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|34578.16|0
1652084110000|2022-05-09 08:15:10|34586.77|34586.77|34582.46|34582.46|34586.77|34586.77|34582.46|34582.46|0
1652084150000|2022-05-09 08:15:50|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|34569.54|0
1652084160000|2022-05-09 08:16:00|34560.93|34560.93|34559.15|34559.15|34560.93|34560.93|34559.15|34559.15|0
1652084180000|2022-05-09 08:16:20|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1652084190000|2022-05-09 08:16:30|34572.07|34572.07|34567.77|34567.77|34572.07|34572.07|34567.77|34567.77|0
1652084200000|2022-05-09 08:16:40|34563.46|34563.46|34572.07|34572.07|34572.07|34572.07|34563.46|34563.46|0
1652084220000|2022-05-09 08:17:00|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|34567.77|0
1652084250000|2022-05-09 08:17:30|34563.46|34563.46|34559.15|34559.15|34563.46|34563.46|34559.15|34559.15|0
1652084270000|2022-05-09 08:17:50|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|34555.6|0
1652084280000|2022-05-09 08:18:00|34557.38|34557.38|34563.46|34563.46|34563.46|34563.46|34557.38|34557.38|0
1652084300000|2022-05-09 08:18:20|34567.77|34567.77|34569.54|34569.54|34569.54|34569.54|34567.77|34567.77|0
1652084310000|2022-05-09 08:18:30|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|0
1652084320000|2022-05-09 08:18:40|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|0
1652084330000|2022-05-09 08:18:50|34569.54|34569.54|34565.24|34565.24|34569.54|34569.54|34565.24|34565.24|0
1652084340000|2022-05-09 08:19:00|34573.85|34573.85|34573.85|34573.85|34573.85|34573.85|34573.85|34573.85|0
1652084390000|2022-05-09 08:19:50|34578.16|34578.16|34569.54|34569.54|34578.16|34578.16|34569.54|34569.54|0
1652084400000|2022-05-09 08:20:00|34578.16|34578.16|34579.93|34579.93|34579.93|34579.93|34578.16|34578.16|0
1652084410000|2022-05-09 08:20:10|34575.63|34575.63|34575.63|34575.63|34575.63|34575.63|34575.63|34575.63|0
1652084460000|2022-05-09 08:21:00|34567.01|34567.01|34559.15|34559.15|34567.01|34567.01|34559.15|34559.15|0
1652084470000|2022-05-09 08:21:10|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|0
1652084490000|2022-05-09 08:21:30|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|34550.54|0
1652084500000|2022-05-09 08:21:40|34548.76|34548.76|34550.54|34550.54|34550.54|34550.54|34548.76|34548.76|0
1652084520000|2022-05-09 08:22:00|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|34546.99|0
1652084530000|2022-05-09 08:22:10|34542.68|34542.68|34542.68|34542.68|34542.68|34542.68|34542.68|34542.68|0
1652084540000|2022-05-09 08:22:20|34538.37|34538.37|34535.84|34535.84|34538.37|34538.37|34534.07|34534.07|0
1652084600000|2022-05-09 08:23:20|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|0
1652084620000|2022-05-09 08:23:40|34544.46|34544.46|34553.07|34553.07|34553.07|34553.07|34544.46|34544.46|0
1652084630000|2022-05-09 08:23:50|34554.85|34554.85|34559.15|34559.15|34559.15|34559.15|34554.85|34554.85|0
1652084640000|2022-05-09 08:24:00|34554.85|34554.85|34554.85|34554.85|34554.85|34554.85|34550.54|34550.54|0
1652084670000|2022-05-09 08:24:30|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|0
1652084680000|2022-05-09 08:24:40|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|34548.76|0
1652084690000|2022-05-09 08:24:50|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|0
1652084710000|2022-05-09 08:25:10|34531.54|34531.54|34531.54|34531.54|34531.54|34531.54|34531.54|34531.54|0
1652084730000|2022-05-09 08:25:30|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|34535.84|0
1652084740000|2022-05-09 08:25:40|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|0
1652084760000|2022-05-09 08:26:00|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|0
1652084780000|2022-05-09 08:26:20|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|0
1652084790000|2022-05-09 08:26:30|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|34516.09|0
1652084800000|2022-05-09 08:26:40|34511.78|34511.78|34518.62|34518.62|34518.62|34518.62|34511.78|34511.78|0
1652084820000|2022-05-09 08:27:00|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|34522.92|0
1652084830000|2022-05-09 08:27:10|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|34527.23|0
1652084840000|2022-05-09 08:27:20|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|0
1652084850000|2022-05-09 08:27:30|34514.31|34514.31|34510|34510|34514.31|34514.31|34510|34510|0
1652084870000|2022-05-09 08:27:50|34514.31|34514.31|34520.39|34520.39|34520.39|34520.39|34514.31|34514.31|0
1652084940000|2022-05-09 08:29:00|34510|34510|34505.7|34505.7|34510|34510|34505.7|34505.7|0
1652084950000|2022-05-09 08:29:10|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|34518.62|0
1652084990000|2022-05-09 08:29:50|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|34514.31|0
1652085010000|2022-05-09 08:30:10|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|34501.39|0
1652085030000|2022-05-09 08:30:30|34505.7|34505.7|34510|34510|34510|34510|34505.7|34505.7|0
1652085080000|2022-05-09 08:31:20|34508.23|34508.23|34495.31|34495.31|34508.23|34508.23|34495.31|34495.31|0
1652085100000|2022-05-09 08:31:40|34499.61|34499.61|34501.39|34501.39|34501.39|34501.39|34499.61|34499.61|0
1652085120000|2022-05-09 08:32:00|34492.78|34492.78|34497.08|34497.08|34497.08|34497.08|34492.78|34492.78|0
1652085140000|2022-05-09 08:32:20|34493.53|34493.53|34484.92|34484.92|34493.53|34493.53|34484.92|34484.92|0
1652085160000|2022-05-09 08:32:40|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|34480.61|0
1652085170000|2022-05-09 08:32:50|34493.53|34493.53|34497.08|34497.08|34497.08|34497.08|34493.53|34493.53|0
1652085190000|2022-05-09 08:33:10|34505.7|34505.7|34514.31|34514.31|34514.31|34514.31|34505.7|34505.7|0
1652085210000|2022-05-09 08:33:30|34516.09|34516.09|34524.7|34524.7|34524.7|34524.7|34516.09|34516.09|0
1652085220000|2022-05-09 08:33:40|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|0
1652085230000|2022-05-09 08:33:50|34520.39|34520.39|34521.15|34521.15|34521.15|34521.15|34516.84|34516.84|0
1652085250000|2022-05-09 08:34:10|34519.37|34519.37|34523.68|34523.68|34523.68|34523.68|34519.37|34519.37|0
1652085260000|2022-05-09 08:34:20|34521.9|34521.9|34505.42|34505.42|34521.9|34521.9|34505.42|34505.42|0
1652085270000|2022-05-09 08:34:30|34508.98|34508.98|34508.98|34508.98|34508.98|34508.98|34508.98|34508.98|0
1652085280000|2022-05-09 08:34:40|34513.29|34513.29|34521.9|34521.9|34521.9|34521.9|34513.29|34513.29|0
1652085290000|2022-05-09 08:34:50|34517.59|34517.59|34517.59|34517.59|34517.59|34517.59|34517.59|34517.59|0
1652085300000|2022-05-09 08:35:00|34526.2|34526.2|34526.2|34526.2|34526.2|34526.2|34526.2|34526.2|0
1652085310000|2022-05-09 08:35:10|34531.54|34531.54|34537.62|34537.62|34537.62|34537.62|34531.54|34531.54|0
1652085320000|2022-05-09 08:35:20|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|0
1652085370000|2022-05-09 08:36:10|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|0
1652085410000|2022-05-09 08:36:50|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|0
1652085460000|2022-05-09 08:37:40|34547.26|34547.26|34547.26|34547.26|34547.26|34547.26|34547.26|34547.26|0
1652085470000|2022-05-09 08:37:50|34549.04|34549.04|34549.04|34549.04|34549.04|34549.04|34549.04|34549.04|0
1652085480000|2022-05-09 08:38:00|34570.57|34570.57|34557.65|34557.65|34570.57|34570.57|34557.65|34557.65|0
1652085500000|2022-05-09 08:38:20|34559.43|34559.43|34559.43|34559.43|34559.43|34559.43|34559.43|34559.43|0
1652085530000|2022-05-09 08:38:50|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|34561.2|0
1652085540000|2022-05-09 08:39:00|34562.98|34562.98|34562.98|34562.98|34562.98|34562.98|34562.98|34562.98|0
1652085550000|2022-05-09 08:39:10|34571.59|34571.59|34571.59|34571.59|34571.59|34571.59|34571.59|34571.59|0
1652085600000|2022-05-09 08:40:00|34588.82|34588.82|34588.82|34588.82|34588.82|34588.82|34588.82|34588.82|0
1652085620000|2022-05-09 08:40:20|34593.13|34593.13|34598.46|34598.46|34598.46|34598.46|34593.13|34593.13|0
1652085650000|2022-05-09 08:40:50|34594.9|34594.9|34594.9|34594.9|34594.9|34594.9|34594.9|34594.9|0
1652085670000|2022-05-09 08:41:10|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|34599.21|0
1652085680000|2022-05-09 08:41:20|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|34604.54|0
1652085690000|2022-05-09 08:41:30|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|34613.15|0
1652085700000|2022-05-09 08:41:40|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|34621.77|0
1652085740000|2022-05-09 08:42:20|34619.99|34619.99|34615.68|34615.68|34619.99|34619.99|34615.68|34615.68|0
1652085750000|2022-05-09 08:42:30|34619.99|34619.99|34607.07|34607.07|34619.99|34619.99|34607.07|34607.07|0
1652085780000|2022-05-09 08:43:00|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|34615.68|0
1652085790000|2022-05-09 08:43:10|34619.99|34619.99|34611.38|34611.38|34619.99|34619.99|34611.38|34611.38|0
1652085800000|2022-05-09 08:43:20|34619.99|34619.99|34615.68|34615.68|34619.99|34619.99|34615.68|34615.68|0
1652085810000|2022-05-09 08:43:30|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|34611.38|0
1652085830000|2022-05-09 08:43:50|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|34607.07|0
1652085900000|2022-05-09 08:45:00|34610.62|34610.62|34627.85|34627.85|34627.85|34627.85|34610.62|34610.62|0
1652085950000|2022-05-09 08:45:50|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|34649.38|0
1652085970000|2022-05-09 08:46:10|34640.77|34640.77|34640.77|34640.77|34640.77|34640.77|34640.77|34640.77|0
1652085990000|2022-05-09 08:46:30|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|34653.69|0
1652086000000|2022-05-09 08:46:40|34662.57|34662.57|34662.57|34662.57|34662.57|34662.57|34662.57|34662.57|0
1652086040000|2022-05-09 08:47:20|34666.88|34666.88|34675.49|34675.49|34675.49|34675.49|34666.88|34666.88|0
1652086070000|2022-05-09 08:47:50|34682.6|34682.6|34686.91|34686.91|34686.91|34686.91|34682.6|34682.6|0
1652086080000|2022-05-09 08:48:00|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|34688.69|0
1652086160000|2022-05-09 08:49:20|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|0
1652086170000|2022-05-09 08:49:30|34676.52|34676.52|34676.52|34676.52|34676.52|34676.52|34676.52|34676.52|0
1652086200000|2022-05-09 08:50:00|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|34680.83|0
1652086340000|2022-05-09 08:52:20|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|34685.13|0
1652086350000|2022-05-09 08:52:30|34689.44|34689.44|34693.75|34693.75|34693.75|34693.75|34689.44|34689.44|0
1652086360000|2022-05-09 08:52:40|34691.97|34691.97|34691.97|34691.97|34691.97|34691.97|34691.97|34691.97|0
1652086410000|2022-05-09 08:53:30|34704.89|34704.89|34700.58|34700.58|34704.89|34704.89|34700.58|34700.58|0
1652086440000|2022-05-09 08:54:00|34704.89|34704.89|34700.58|34700.58|34704.89|34704.89|34700.58|34700.58|0
1652086450000|2022-05-09 08:54:10|34704.89|34704.89|34706.66|34706.66|34706.66|34706.66|34704.89|34704.89|0
1652086460000|2022-05-09 08:54:20|34702.36|34702.36|34696.27|34696.27|34702.36|34702.36|34696.27|34696.27|0
1652086480000|2022-05-09 08:54:40|34691.97|34691.97|34687.66|34687.66|34691.97|34691.97|34687.66|34687.66|0
1652086490000|2022-05-09 08:54:50|34696.27|34696.27|34696.27|34696.27|34696.27|34696.27|34696.27|34696.27|0
1652086510000|2022-05-09 08:55:10|34687.66|34687.66|34690.19|34690.19|34690.19|34690.19|34685.88|34685.88|0
1652086540000|2022-05-09 08:55:40|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|34698.8|0
1652086570000|2022-05-09 08:56:10|34707.42|34707.42|34706.66|34706.66|34707.42|34707.42|34703.11|34703.11|0
1652086610000|2022-05-09 08:56:50|34702.36|34702.36|34710.97|34710.97|34710.97|34710.97|34702.36|34702.36|0
1652086640000|2022-05-09 08:57:20|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|34706.66|0
1652086690000|2022-05-09 08:58:10|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|34723.89|0
1652086700000|2022-05-09 08:58:20|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|0
1652086720000|2022-05-09 08:58:40|34723.89|34723.89|34732.5|34732.5|34732.5|34732.5|34723.89|34723.89|0
1652086750000|2022-05-09 08:59:10|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|0
1652086770000|2022-05-09 08:59:30|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|34738.59|0
1652086780000|2022-05-09 08:59:40|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|34729.97|0
1652086810000|2022-05-09 09:00:10|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|34728.2|0
1652086850000|2022-05-09 09:00:50|34729.97|34729.97|34738.59|34738.59|34738.59|34738.59|34729.97|34729.97|0
1652086880000|2022-05-09 09:01:20|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|34736.81|0
1652086890000|2022-05-09 09:01:30|34741.12|34741.12|34742.89|34742.89|34742.89|34742.89|34741.12|34741.12|0
1652086910000|2022-05-09 09:01:50|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|0
1652086980000|2022-05-09 09:03:00|34745.42|34745.42|34749.73|34749.73|34749.73|34749.73|34745.42|34745.42|0
1652087000000|2022-05-09 09:03:20|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|0
1652087010000|2022-05-09 09:03:30|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|0
1652087030000|2022-05-09 09:03:50|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|0
1652087050000|2022-05-09 09:04:10|34758.34|34758.34|34749.73|34749.73|34758.34|34758.34|34749.73|34749.73|0
1652087080000|2022-05-09 09:04:40|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|0
1652087110000|2022-05-09 09:05:10|34750.75|34750.75|34746.45|34746.45|34750.75|34750.75|34746.45|34746.45|0
1652087120000|2022-05-09 09:05:20|34744.67|34744.67|34740.36|34740.36|34744.67|34744.67|34736.06|34736.06|0
1652087140000|2022-05-09 09:05:40|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|34741.12|0
1652087160000|2022-05-09 09:06:00|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|34749.73|0
1652087190000|2022-05-09 09:06:30|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|34754.04|0
1652087230000|2022-05-09 09:07:10|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|0
1652087250000|2022-05-09 09:07:30|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|34747.2|0
1652087260000|2022-05-09 09:07:40|34742.89|34742.89|34729.97|34729.97|34742.89|34742.89|34729.97|34729.97|0
1652087280000|2022-05-09 09:08:00|34734.28|34734.28|34738.59|34738.59|34738.59|34738.59|34734.28|34734.28|0
1652087300000|2022-05-09 09:08:20|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|0
1652087340000|2022-05-09 09:09:00|34717.81|34717.81|34716.03|34716.03|34717.81|34717.81|34716.03|34716.03|0
1652087390000|2022-05-09 09:09:50|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|34711.72|0
1652087400000|2022-05-09 09:10:00|34716.03|34716.03|34723.89|34723.89|34723.89|34723.89|34716.03|34716.03|0
1652087410000|2022-05-09 09:10:10|34715.28|34715.28|34715.28|34715.28|34715.28|34715.28|34715.28|34715.28|0
1652087420000|2022-05-09 09:10:20|34719.58|34719.58|34723.89|34723.89|34723.89|34723.89|34719.58|34719.58|0
1652087450000|2022-05-09 09:10:50|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|0
1652087470000|2022-05-09 09:11:10|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|34721.36|0
1652087480000|2022-05-09 09:11:20|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|34734.28|0
1652087520000|2022-05-09 09:12:00|34742.89|34742.89|34742.89|34742.89|34742.89|34742.89|34738.59|34738.59|0
1652087530000|2022-05-09 09:12:10|34751.51|34751.51|34738.59|34738.59|34751.51|34751.51|34738.59|34738.59|0
1652087560000|2022-05-09 09:12:40|34743.92|34743.92|34742.14|34742.14|34743.92|34743.92|34742.14|34742.14|0
1652087570000|2022-05-09 09:12:50|34743.92|34743.92|34743.92|34743.92|34743.92|34743.92|34743.92|34743.92|0
1652087580000|2022-05-09 09:13:00|34756.84|34756.84|34759.37|34759.37|34759.37|34759.37|34755.06|34755.06|0
1652087630000|2022-05-09 09:13:50|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|34755.06|0
1652087640000|2022-05-09 09:14:00|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|0
1652087650000|2022-05-09 09:14:10|34772.29|34772.29|34767.98|34767.98|34772.29|34772.29|34767.98|34767.98|0
1652087660000|2022-05-09 09:14:20|34759.37|34759.37|34762.92|34762.92|34762.92|34762.92|34759.37|34759.37|0
1652087670000|2022-05-09 09:14:30|34771.53|34771.53|34762.92|34762.92|34771.53|34771.53|34762.92|34762.92|0
1652087680000|2022-05-09 09:14:40|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|34761.14|0
1652087690000|2022-05-09 09:14:50|34754.04|34754.04|34761.9|34761.9|34761.9|34761.9|34754.04|34754.04|0
1652087700000|2022-05-09 09:15:00|34763.67|34763.67|34769.76|34769.76|34769.76|34769.76|34763.67|34763.67|0
1652087710000|2022-05-09 09:15:10|34774.06|34774.06|34774.06|34774.06|34774.06|34774.06|34774.06|34774.06|0
1652087720000|2022-05-09 09:15:20|34778.37|34778.37|34786.98|34786.98|34786.98|34786.98|34778.37|34778.37|0
1652087730000|2022-05-09 09:15:30|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|0
1652087740000|2022-05-09 09:15:40|34774.06|34774.06|34775.84|34775.84|34775.84|34775.84|34774.06|34774.06|0
1652087750000|2022-05-09 09:15:50|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|0
1652087760000|2022-05-09 09:16:00|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|34773.31|0
1652087790000|2022-05-09 09:16:30|34777.62|34777.62|34761.14|34761.14|34777.62|34777.62|34761.14|34761.14|0
1652087810000|2022-05-09 09:16:50|34759.37|34759.37|34767.98|34767.98|34767.98|34767.98|34759.37|34759.37|0
1652087830000|2022-05-09 09:17:10|34772.29|34772.29|34772.29|34772.29|34772.29|34772.29|34772.29|34772.29|0
1652087840000|2022-05-09 09:17:20|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|0
1652087850000|2022-05-09 09:17:30|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|34763.67|0
1652087870000|2022-05-09 09:17:50|34759.37|34759.37|34753.28|34753.28|34759.37|34759.37|34753.28|34753.28|0
1652087880000|2022-05-09 09:18:00|34757.59|34757.59|34761.9|34761.9|34761.9|34761.9|34757.59|34757.59|0
1652087910000|2022-05-09 09:18:30|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|0
1652087940000|2022-05-09 09:19:00|34770.51|34770.51|34774.82|34774.82|34774.82|34774.82|34770.51|34770.51|0
1652087960000|2022-05-09 09:19:20|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|0
1652088000000|2022-05-09 09:20:00|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|34767.98|0
1652088020000|2022-05-09 09:20:20|34776.59|34776.59|34776.59|34776.59|34776.59|34776.59|34776.59|34776.59|0
1652088060000|2022-05-09 09:21:00|34789.51|34789.51|34789.51|34789.51|34789.51|34789.51|34789.51|34789.51|0
1652088110000|2022-05-09 09:21:50|34791.29|34791.29|34791.29|34791.29|34791.29|34791.29|34791.29|34791.29|0
1652088150000|2022-05-09 09:22:30|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|34782.68|0
1652088160000|2022-05-09 09:22:40|34780.9|34780.9|34780.9|34780.9|34780.9|34780.9|34780.9|34780.9|0
1652088170000|2022-05-09 09:22:50|34779.12|34779.12|34779.12|34779.12|34779.12|34779.12|34779.12|34779.12|0
1652088180000|2022-05-09 09:23:00|34770.51|34770.51|34766.2|34766.2|34770.51|34770.51|34766.2|34766.2|0
1652088220000|2022-05-09 09:23:40|34757.59|34757.59|34757.59|34757.59|34757.59|34757.59|34753.28|34753.28|0
1652088240000|2022-05-09 09:24:00|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|34755.81|0
1652088260000|2022-05-09 09:24:20|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|0
1652088290000|2022-05-09 09:24:50|34767.98|34767.98|34764.43|34764.43|34767.98|34767.98|34764.43|34764.43|0
1652088430000|2022-05-09 09:27:10|34768.73|34768.73|34764.43|34764.43|34768.73|34768.73|34764.43|34764.43|0
1652088450000|2022-05-09 09:27:30|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|34768.73|0
1652088490000|2022-05-09 09:28:10|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|34764.43|0
1652088510000|2022-05-09 09:28:30|34760.12|34760.12|34768.73|34768.73|34768.73|34768.73|34760.12|34760.12|0
1652088540000|2022-05-09 09:29:00|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|0
1652088570000|2022-05-09 09:29:30|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|34775.57|0
1652088600000|2022-05-09 09:30:00|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|34777.35|0
1652088620000|2022-05-09 09:30:20|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|34773.04|0
1652088660000|2022-05-09 09:31:00|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|0
1652088690000|2022-05-09 09:31:30|34783.43|34783.43|34779.12|34779.12|34787.74|34787.74|34779.12|34779.12|0
1652088710000|2022-05-09 09:31:50|34783.43|34783.43|34783.43|34783.43|34783.43|34783.43|34783.43|34783.43|0
1652088740000|2022-05-09 09:32:20|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|34774.82|0
1652088760000|2022-05-09 09:32:40|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|34770.51|0
1652088790000|2022-05-09 09:33:10|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|34766.2|0
1652088850000|2022-05-09 09:34:10|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|34761.9|0
1652088870000|2022-05-09 09:34:30|34760.12|34760.12|34747.2|34747.2|34760.12|34760.12|34747.2|34747.2|0
1652088890000|2022-05-09 09:34:50|34734.28|34734.28|34709.19|34709.19|34734.28|34734.28|34709.19|34709.19|0
1652088900000|2022-05-09 09:35:00|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|34713.5|0
1652088930000|2022-05-09 09:35:30|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|34700.58|0
1652088940000|2022-05-09 09:35:40|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|34709.19|0
1652089030000|2022-05-09 09:37:10|34717.81|34717.81|34717.81|34717.81|34717.81|34717.81|34717.81|34717.81|0
1652089040000|2022-05-09 09:37:20|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|34719.58|0
1652089050000|2022-05-09 09:37:30|34723.89|34723.89|34716.03|34716.03|34723.89|34723.89|34716.03|34716.03|0
1652089080000|2022-05-09 09:38:00|34707.42|34707.42|34690.19|34690.19|34707.42|34707.42|34690.19|34690.19|0
1652089090000|2022-05-09 09:38:10|34677.27|34677.27|34677.27|34677.27|34677.27|34677.27|34677.27|34677.27|0
1652089140000|2022-05-09 09:39:00|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|0
1652089150000|2022-05-09 09:39:10|34688.41|34688.41|34688.41|34688.41|34688.41|34688.41|34688.41|34688.41|0
1652089210000|2022-05-09 09:40:10|34684.11|34684.11|34688.41|34688.41|34688.41|34688.41|34684.11|34684.11|0
1652089220000|2022-05-09 09:40:20|34684.11|34684.11|34684.11|34684.11|34684.11|34684.11|34684.11|34684.11|0
1652089240000|2022-05-09 09:40:40|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|34675.49|0
1652089300000|2022-05-09 09:41:40|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|34666.88|0
1652089320000|2022-05-09 09:42:00|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|0
1652089330000|2022-05-09 09:42:10|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|0
1652089350000|2022-05-09 09:42:30|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|34673.72|0
1652089380000|2022-05-09 09:43:00|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|34678.02|0
1652089390000|2022-05-09 09:43:10|34669.41|34669.41|34665.1|34665.1|34669.41|34669.41|34665.1|34665.1|0
1652089460000|2022-05-09 09:44:20|34660.8|34660.8|34647.88|34647.88|34660.8|34660.8|34647.88|34647.88|0
1652089480000|2022-05-09 09:44:40|34639.27|34639.27|34634.96|34634.96|34639.27|34639.27|34634.96|34634.96|0
1652089490000|2022-05-09 09:44:50|34630.65|34630.65|34630.65|34630.65|34630.65|34630.65|34630.65|34630.65|0
1652089500000|2022-05-09 09:45:00|34626.35|34626.35|34622.79|34622.79|34626.35|34626.35|34622.79|34622.79|0
1652089520000|2022-05-09 09:45:20|34631.4|34631.4|34631.4|34631.4|34631.4|34631.4|34631.4|34631.4|0
1652089550000|2022-05-09 09:45:50|34618.48|34618.48|34614.18|34614.18|34618.48|34618.48|34614.18|34614.18|0
1652089560000|2022-05-09 09:46:00|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|0
1652089590000|2022-05-09 09:46:30|34621.01|34621.01|34625.32|34625.32|34629.63|34629.63|34621.01|34621.01|0
1652089600000|2022-05-09 09:46:40|34616.71|34616.71|34606.32|34606.32|34616.71|34616.71|34606.32|34606.32|0
1652089610000|2022-05-09 09:46:50|34610.62|34610.62|34614.93|34614.93|34614.93|34614.93|34610.62|34610.62|0
1652089630000|2022-05-09 09:47:10|34604.54|34604.54|34600.23|34600.23|34604.54|34604.54|34595.93|34595.93|0
1652089640000|2022-05-09 09:47:20|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|34598.46|0
1652089690000|2022-05-09 09:48:10|34602.01|34602.01|34602.01|34602.01|34602.01|34602.01|34602.01|34602.01|0
1652089710000|2022-05-09 09:48:30|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|34610.62|0
1652089730000|2022-05-09 09:48:50|34614.93|34614.93|34623.54|34623.54|34623.54|34623.54|34614.93|34614.93|0
1652089740000|2022-05-09 09:49:00|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|34625.32|0
1652089800000|2022-05-09 09:50:00|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|0
1652089810000|2022-05-09 09:50:10|34612.4|34612.4|34612.4|34612.4|34612.4|34612.4|34612.4|34612.4|0
1652089830000|2022-05-09 09:50:30|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|34616.71|0
1652089860000|2022-05-09 09:51:00|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|34622.79|0
1652089870000|2022-05-09 09:51:10|34618.48|34618.48|34618.48|34618.48|34618.48|34618.48|34618.48|34618.48|0
1652089890000|2022-05-09 09:51:30|34609.87|34609.87|34609.87|34609.87|34609.87|34609.87|34609.87|34609.87|0
1652089970000|2022-05-09 09:52:50|34608.09|34608.09|34608.09|34608.09|34608.09|34608.09|34608.09|34608.09|0
1652089980000|2022-05-09 09:53:00|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|34603.79|0
1652090000000|2022-05-09 09:53:20|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|34599.48|0
1652090010000|2022-05-09 09:53:30|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|34595.18|0
1652090020000|2022-05-09 09:53:40|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|34589.84|0
1652090030000|2022-05-09 09:53:50|34585.54|34585.54|34585.54|34585.54|34585.54|34585.54|34585.54|34585.54|0
1652090050000|2022-05-09 09:54:10|34576.92|34576.92|34559.7|34559.7|34576.92|34576.92|34555.39|34555.39|0
1652090060000|2022-05-09 09:54:20|34554.37|34554.37|34550.06|34550.06|34554.37|34554.37|34550.06|34550.06|0
1652090070000|2022-05-09 09:54:30|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|34545.75|0
1652090090000|2022-05-09 09:54:50|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|34550.06|0
1652090110000|2022-05-09 09:55:10|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|34551.84|0
1652090150000|2022-05-09 09:55:50|34550.06|34550.06|34539.67|34539.67|34550.06|34550.06|34539.67|34539.67|0
1652090220000|2022-05-09 09:57:00|34535.36|34535.36|34527.5|34527.5|34535.36|34535.36|34527.5|34527.5|0
1652090230000|2022-05-09 09:57:10|34523.95|34523.95|34506.72|34506.72|34523.95|34523.95|34506.72|34506.72|0
1652090240000|2022-05-09 09:57:20|34515.34|34515.34|34519.64|34519.64|34523.95|34523.95|34515.34|34515.34|0
1652090260000|2022-05-09 09:57:40|34532.56|34532.56|34523.95|34523.95|34532.56|34532.56|34523.95|34523.95|0
1652090270000|2022-05-09 09:57:50|34528.25|34528.25|34523.95|34523.95|34528.25|34528.25|34523.95|34523.95|0
1652090280000|2022-05-09 09:58:00|34519.64|34519.64|34515.34|34515.34|34519.64|34519.64|34511.03|34511.03|0
1652090290000|2022-05-09 09:58:10|34511.78|34511.78|34503.92|34503.92|34511.78|34511.78|34503.92|34503.92|0
1652090310000|2022-05-09 09:58:30|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|34500.37|0
1652090400000|2022-05-09 10:00:00|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|0
1652090410000|2022-05-09 10:00:10|34506.45|34506.45|34506.45|34506.45|34506.45|34506.45|34506.45|34506.45|0
1652090420000|2022-05-09 10:00:20|34510.76|34510.76|34502.14|34502.14|34510.76|34510.76|34502.14|34502.14|0
1652090440000|2022-05-09 10:00:40|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|34503.92|0
1652090480000|2022-05-09 10:01:20|34516.84|34516.84|34518.62|34518.62|34518.62|34518.62|34516.84|34516.84|0
1652090500000|2022-05-09 10:01:40|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|0
1652090510000|2022-05-09 10:01:50|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|0
1652090520000|2022-05-09 10:02:00|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|34516.84|0
1652090540000|2022-05-09 10:02:20|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|34515.06|0
1652090580000|2022-05-09 10:03:00|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|34536.59|0
1652090600000|2022-05-09 10:03:20|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|34540.15|0
1652090610000|2022-05-09 10:03:30|34548.76|34548.76|34540.15|34540.15|34548.76|34548.76|34540.15|34540.15|0
1652090630000|2022-05-09 10:03:50|34541.93|34541.93|34543.7|34543.7|34543.7|34543.7|34541.93|34541.93|0
1652090680000|2022-05-09 10:04:40|34545.48|34545.48|34547.26|34547.26|34547.26|34547.26|34545.48|34545.48|0
1652090700000|2022-05-09 10:05:00|34564.48|34564.48|34579.18|34579.18|34579.18|34579.18|34564.48|34564.48|0
1652090710000|2022-05-09 10:05:10|34574.87|34574.87|34573.1|34573.1|34574.87|34574.87|34573.1|34573.1|0
1652090720000|2022-05-09 10:05:20|34568.79|34568.79|34564.48|34564.48|34568.79|34568.79|34564.48|34564.48|0
1652090730000|2022-05-09 10:05:30|34573.1|34573.1|34564.48|34564.48|34573.1|34573.1|34564.48|34564.48|0
1652090740000|2022-05-09 10:05:40|34560.18|34560.18|34560.18|34560.18|34560.18|34560.18|34555.87|34555.87|0
1652090760000|2022-05-09 10:06:00|34561.95|34561.95|34561.95|34561.95|34561.95|34561.95|34561.95|34561.95|0
1652090790000|2022-05-09 10:06:30|34583.49|34583.49|34583.49|34583.49|34583.49|34583.49|34583.49|34583.49|0
1652090800000|2022-05-09 10:06:40|34574.87|34574.87|34549.04|34549.04|34574.87|34574.87|34549.04|34549.04|0
1652090860000|2022-05-09 10:07:40|34547.26|34547.26|34547.26|34547.26|34547.26|34547.26|34542.95|34542.95|0
1652090930000|2022-05-09 10:08:50|34543.7|34543.7|34539.4|34539.4|34543.7|34543.7|34539.4|34539.4|0
1652091060000|2022-05-09 10:11:00|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|34565.24|0
1652091070000|2022-05-09 10:11:10|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|34560.93|0
1652091110000|2022-05-09 10:11:50|34559.15|34559.15|34541.93|34541.93|34559.15|34559.15|34541.93|34541.93|0
1652091120000|2022-05-09 10:12:00|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|34546.23|0
1652091130000|2022-05-09 10:12:10|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|34541.93|0
1652091140000|2022-05-09 10:12:20|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|34537.62|0
1652091150000|2022-05-09 10:12:30|34533.31|34533.31|34537.62|34537.62|34537.62|34537.62|34533.31|34533.31|0
1652091160000|2022-05-09 10:12:40|34533.31|34533.31|34533.31|34533.31|34533.31|34533.31|34533.31|34533.31|0
1652091210000|2022-05-09 10:13:30|34529.01|34529.01|34524.7|34524.7|34529.01|34529.01|34524.7|34524.7|0
1652091230000|2022-05-09 10:13:50|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|34520.39|0
1652091250000|2022-05-09 10:14:10|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|34529.01|0
1652091270000|2022-05-09 10:14:30|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|34524.7|0
1652091280000|2022-05-09 10:14:40|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|34507.47|0
1652091300000|2022-05-09 10:15:00|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|34503.17|0
1652091310000|2022-05-09 10:15:10|34498.86|34498.86|34503.17|34503.17|34503.17|34503.17|34498.86|34498.86|0
1652091370000|2022-05-09 10:16:10|34511.78|34511.78|34529.76|34529.76|34529.76|34529.76|34511.78|34511.78|0
1652091420000|2022-05-09 10:17:00|34527.98|34527.98|34545.21|34545.21|34546.99|34546.99|34527.98|34527.98|0
1652091440000|2022-05-09 10:17:20|34553.82|34553.82|34553.82|34553.82|34553.82|34553.82|34553.82|34553.82|0
1652091450000|2022-05-09 10:17:30|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|34558.13|0
1652091480000|2022-05-09 10:18:00|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|34566.74|0
1652091500000|2022-05-09 10:18:20|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1652091510000|2022-05-09 10:18:30|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|34575.35|0
1652091540000|2022-05-09 10:19:00|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|34571.05|0
1652091550000|2022-05-09 10:19:10|34566.74|34566.74|34571.05|34571.05|34575.35|34575.35|34566.74|34566.74|0
1652091560000|2022-05-09 10:19:20|34566.74|34566.74|34562.43|34562.43|34566.74|34566.74|34562.43|34562.43|0
1652091570000|2022-05-09 10:19:30|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|34560.66|0
1652091580000|2022-05-09 10:19:40|34552.04|34552.04|34539.12|34539.12|34552.04|34552.04|34539.12|34539.12|0
1652091590000|2022-05-09 10:19:50|34543.43|34543.43|34556.35|34556.35|34556.35|34556.35|34543.43|34543.43|0
1652091630000|2022-05-09 10:20:30|34552.04|34552.04|34547.74|34547.74|34552.04|34552.04|34547.74|34547.74|0
1652091650000|2022-05-09 10:20:50|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|34552.04|0
1652091660000|2022-05-09 10:21:00|34550.27|34550.27|34550.27|34550.27|34550.27|34550.27|34545.96|34545.96|0
1652091690000|2022-05-09 10:21:30|34545.96|34545.96|34515.81|34515.81|34550.27|34550.27|34511.51|34511.51|0
1652091710000|2022-05-09 10:21:50|34528.73|34528.73|34524.43|34524.43|34528.73|34528.73|34524.43|34524.43|0
1652091720000|2022-05-09 10:22:00|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|34533.04|0
1652091730000|2022-05-09 10:22:10|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1652091740000|2022-05-09 10:22:20|34528.73|34528.73|34528.73|34528.73|34528.73|34528.73|34528.73|34528.73|0
1652091750000|2022-05-09 10:22:30|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|0
1652091780000|2022-05-09 10:23:00|34518.34|34518.34|34514.79|34514.79|34518.34|34518.34|34514.79|34514.79|0
1652091800000|2022-05-09 10:23:20|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|34523.4|0
1652091820000|2022-05-09 10:23:40|34536.32|34536.32|34536.32|34536.32|34536.32|34536.32|34536.32|34536.32|0
1652091830000|2022-05-09 10:23:50|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|34544.93|0
1652091870000|2022-05-09 10:24:30|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|34562.16|0
1652091880000|2022-05-09 10:24:40|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|34553.55|0
1652091920000|2022-05-09 10:25:20|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1652091930000|2022-05-09 10:25:30|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|0
1652091960000|2022-05-09 10:26:00|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|34563.19|0
1652092000000|2022-05-09 10:26:40|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|34558.88|0
1652092050000|2022-05-09 10:27:30|34550.27|34550.27|34528.73|34528.73|34550.27|34550.27|34528.73|34528.73|0
1652092080000|2022-05-09 10:28:00|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|34541.65|0
1652092090000|2022-05-09 10:28:10|34545.96|34545.96|34537.35|34537.35|34545.96|34545.96|34537.35|34537.35|0
1652092120000|2022-05-09 10:28:40|34545.96|34545.96|34541.65|34541.65|34545.96|34545.96|34533.04|34533.04|0
1652092130000|2022-05-09 10:28:50|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|34537.35|0
1652092260000|2022-05-09 10:31:00|34533.04|34533.04|34531.26|34531.26|34533.04|34533.04|34531.26|34531.26|0
1652092270000|2022-05-09 10:31:10|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|34522.65|0
1652092280000|2022-05-09 10:31:20|34518.34|34518.34|34507.95|34507.95|34518.34|34518.34|34507.95|34507.95|0
1652092290000|2022-05-09 10:31:30|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|34503.65|0
1652092310000|2022-05-09 10:31:50|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|34499.34|0
1652092320000|2022-05-09 10:32:00|34503.65|34503.65|34505.42|34505.42|34505.42|34505.42|34503.65|34503.65|0
1652092330000|2022-05-09 10:32:10|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|34509.73|0
1652092350000|2022-05-09 10:32:30|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|34505.42|0
1652092360000|2022-05-09 10:32:40|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|34493.26|0
1652092370000|2022-05-09 10:32:50|34488.95|34488.95|34480.34|34480.34|34488.95|34488.95|34480.34|34480.34|0
1652092400000|2022-05-09 10:33:20|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|0
1652092410000|2022-05-09 10:33:30|34484.64|34484.64|34497.56|34497.56|34497.56|34497.56|34484.64|34484.64|0
1652092450000|2022-05-09 10:34:10|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|34488.95|0
1652092460000|2022-05-09 10:34:20|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|0
1652092540000|2022-05-09 10:35:40|34469.95|34469.95|34474.25|34474.25|34474.25|34474.25|34469.95|34469.95|0
1652092550000|2022-05-09 10:35:50|34469.95|34469.95|34459.56|34459.56|34469.95|34469.95|34459.56|34459.56|0
1652092560000|2022-05-09 10:36:00|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|34468.17|0
1652092570000|2022-05-09 10:36:10|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|34455.25|0
1652092580000|2022-05-09 10:36:20|34459.56|34459.56|34461.33|34461.33|34461.33|34461.33|34459.56|34459.56|0
1652092590000|2022-05-09 10:36:30|34457.03|34457.03|34457.03|34457.03|34457.03|34457.03|34457.03|34457.03|0
1652092620000|2022-05-09 10:37:00|34461.33|34461.33|34461.33|34461.33|34461.33|34461.33|34461.33|34461.33|0
1652092650000|2022-05-09 10:37:30|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|34469.95|0
1652092660000|2022-05-09 10:37:40|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|34474.25|0
1652092690000|2022-05-09 10:38:10|34472.48|34472.48|34459.56|34459.56|34472.48|34472.48|34459.56|34459.56|0
1652092700000|2022-05-09 10:38:20|34455.25|34455.25|34450.94|34450.94|34455.25|34455.25|34450.94|34450.94|0
1652092710000|2022-05-09 10:38:30|34446.64|34446.64|34446.64|34446.64|34446.64|34446.64|34446.64|34446.64|0
1652092750000|2022-05-09 10:39:10|34450.94|34450.94|34446.64|34446.64|34450.94|34450.94|34446.64|34446.64|0
1652092760000|2022-05-09 10:39:20|34438.02|34438.02|34438.02|34438.02|34446.64|34446.64|34438.02|34438.02|0
1652092770000|2022-05-09 10:39:30|34433.72|34433.72|34438.02|34438.02|34438.02|34438.02|34425.11|34425.11|0
1652092800000|2022-05-09 10:40:00|34442.33|34442.33|34438.02|34438.02|34442.33|34442.33|34438.02|34438.02|0
1652092820000|2022-05-09 10:40:20|34429.41|34429.41|34425.11|34425.11|34429.41|34429.41|34425.11|34425.11|0
1652092830000|2022-05-09 10:40:30|34429.41|34429.41|34432.97|34432.97|34432.97|34432.97|34429.41|34429.41|0
1652092860000|2022-05-09 10:41:00|34431.19|34431.19|34432.97|34432.97|34432.97|34432.97|34431.19|34431.19|0
1652092870000|2022-05-09 10:41:10|34454.5|34454.5|34463.11|34463.11|34463.11|34463.11|34454.5|34454.5|0
1652092920000|2022-05-09 10:42:00|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|34467.42|0
1652092970000|2022-05-09 10:42:50|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|34476.03|0
1652092990000|2022-05-09 10:43:10|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|0
1652093040000|2022-05-09 10:44:00|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1652093050000|2022-05-09 10:44:10|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1652093100000|2022-05-09 10:45:00|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1652093110000|2022-05-09 10:45:10|34485.67|34485.67|34494.28|34494.28|34494.28|34494.28|34485.67|34485.67|0
1652093120000|2022-05-09 10:45:20|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1652093130000|2022-05-09 10:45:30|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|0
1652093140000|2022-05-09 10:45:40|34485.67|34485.67|34481.36|34481.36|34485.67|34485.67|34481.36|34481.36|0
1652093220000|2022-05-09 10:47:00|34485.67|34485.67|34481.36|34481.36|34485.67|34485.67|34481.36|34481.36|0
1652093240000|2022-05-09 10:47:20|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|0
1652093260000|2022-05-09 10:47:40|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1652093270000|2022-05-09 10:47:50|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|0
1652093280000|2022-05-09 10:48:00|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1652093290000|2022-05-09 10:48:10|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|34477.06|0
1652093300000|2022-05-09 10:48:20|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|34481.36|0
1652093310000|2022-05-09 10:48:30|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|34485.67|0
1652093340000|2022-05-09 10:49:00|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|34487.45|0
1652093350000|2022-05-09 10:49:10|34496.06|34496.06|34497.84|34497.84|34497.84|34497.84|34496.06|34496.06|0
1652093360000|2022-05-09 10:49:20|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|34502.14|0
1652093390000|2022-05-09 10:49:50|34497.84|34497.84|34496.06|34496.06|34497.84|34497.84|34494.28|34494.28|0
1652093430000|2022-05-09 10:50:30|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|34494.28|0
1652093460000|2022-05-09 10:51:00|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|34489.98|0
1652093470000|2022-05-09 10:51:10|34479.59|34479.59|34473.5|34473.5|34479.59|34479.59|34473.5|34473.5|0
1652093510000|2022-05-09 10:51:50|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|0
1652093520000|2022-05-09 10:52:00|34463.11|34463.11|34469.2|34469.2|34469.2|34469.2|34463.11|34463.11|0
1652093540000|2022-05-09 10:52:20|34460.58|34460.58|34460.58|34460.58|34460.58|34460.58|34460.58|34460.58|0
1652093570000|2022-05-09 10:52:50|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|34464.89|0
1652093580000|2022-05-09 10:53:00|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|34469.2|0
1652093620000|2022-05-09 10:53:40|34473.5|34473.5|34477.81|34477.81|34477.81|34477.81|34473.5|34473.5|0
1652093710000|2022-05-09 10:55:10|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|34482.11|0
1652093760000|2022-05-09 10:56:00|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|34477.81|0
1652093800000|2022-05-09 10:56:40|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|0
1652093810000|2022-05-09 10:56:50|34451.97|34451.97|34447.66|34447.66|34451.97|34451.97|34447.66|34447.66|0
1652093820000|2022-05-09 10:57:00|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|34456.28|0
1652093840000|2022-05-09 10:57:20|34451.97|34451.97|34451.97|34451.97|34451.97|34451.97|34451.97|34451.97|0
1652093850000|2022-05-09 10:57:30|34450.19|34450.19|34441.58|34441.58|34450.19|34450.19|34441.58|34441.58|0
1652093870000|2022-05-09 10:57:50|34432.97|34432.97|34424.35|34424.35|34432.97|34432.97|34424.35|34424.35|0
1652093880000|2022-05-09 10:58:00|34445.89|34445.89|34445.89|34445.89|34445.89|34445.89|34445.89|34445.89|0
1652093970000|2022-05-09 10:59:30|34450.19|34450.19|34450.19|34450.19|34450.19|34450.19|34450.19|34450.19|0
1652094000000|2022-05-09 11:00:00|34432.97|34432.97|34432.97|34432.97|34437.27|34437.27|34424.35|34424.35|0
1652094010000|2022-05-09 11:00:10|34428.66|34428.66|34428.66|34428.66|34428.66|34428.66|34428.66|34428.66|0
1652094020000|2022-05-09 11:00:20|34424.35|34424.35|34428.66|34428.66|34428.66|34428.66|34424.35|34424.35|0
1652094030000|2022-05-09 11:00:30|34424.35|34424.35|34420.05|34420.05|34424.35|34424.35|34420.05|34420.05|0
1652094040000|2022-05-09 11:00:40|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|34411.43|0
1652094070000|2022-05-09 11:01:10|34407.13|34407.13|34411.43|34411.43|34411.43|34411.43|34407.13|34407.13|0
1652094090000|2022-05-09 11:01:30|34402.82|34402.82|34402.82|34402.82|34402.82|34402.82|34402.82|34402.82|0
1652094100000|2022-05-09 11:01:40|34411.43|34411.43|34406.1|34406.1|34411.43|34411.43|34406.1|34406.1|0
1652094110000|2022-05-09 11:01:50|34397.49|34397.49|34393.18|34393.18|34397.49|34397.49|34393.18|34393.18|0
1652094120000|2022-05-09 11:02:00|34406.1|34406.1|34410.41|34410.41|34414.72|34414.72|34406.1|34406.1|0
1652094130000|2022-05-09 11:02:10|34414.72|34414.72|34410.41|34410.41|34414.72|34414.72|34410.41|34410.41|0
1652094160000|2022-05-09 11:02:40|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|34419.02|0
1652094200000|2022-05-09 11:03:20|34406.1|34406.1|34406.1|34406.1|34406.1|34406.1|34406.1|34406.1|0
1652094210000|2022-05-09 11:03:30|34388.88|34388.88|34388.88|34388.88|34388.88|34388.88|34388.88|34388.88|0
1652094220000|2022-05-09 11:03:40|34397.49|34397.49|34407.88|34407.88|34407.88|34407.88|34397.49|34397.49|0
1652094230000|2022-05-09 11:03:50|34403.57|34403.57|34394.96|34394.96|34403.57|34403.57|34394.96|34394.96|0
1652094240000|2022-05-09 11:04:00|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|34390.65|0
1652094300000|2022-05-09 11:05:00|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|0
1652094370000|2022-05-09 11:06:10|34407.88|34407.88|34407.88|34407.88|34407.88|34407.88|34407.88|34407.88|0
1652094380000|2022-05-09 11:06:20|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|0
1652094390000|2022-05-09 11:06:30|34403.57|34403.57|34403.57|34403.57|34403.57|34403.57|34403.57|34403.57|0
1652094400000|2022-05-09 11:06:40|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|34399.27|0
1652094420000|2022-05-09 11:07:00|34407.88|34407.88|34406.1|34406.1|34407.88|34407.88|34406.1|34406.1|0
1652094430000|2022-05-09 11:07:10|34397.49|34397.49|34401.8|34401.8|34401.8|34401.8|34397.49|34397.49|0
1652094460000|2022-05-09 11:07:40|34410.41|34410.41|34401.8|34401.8|34410.41|34410.41|34401.8|34401.8|0
1652094470000|2022-05-09 11:07:50|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|0
1652094500000|2022-05-09 11:08:20|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|0
1652094540000|2022-05-09 11:09:00|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|0
1652094550000|2022-05-09 11:09:10|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|34404.33|0
1652094560000|2022-05-09 11:09:20|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|0
1652094580000|2022-05-09 11:09:40|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|34400.02|0
1652094600000|2022-05-09 11:10:00|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|0
1652094640000|2022-05-09 11:10:40|34399.27|34399.27|34403.57|34403.57|34403.57|34403.57|34399.27|34399.27|0
1652094650000|2022-05-09 11:10:50|34399.27|34399.27|34388.88|34388.88|34399.27|34399.27|34387.1|34387.1|0
1652094660000|2022-05-09 11:11:00|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|0
1652094680000|2022-05-09 11:11:20|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|0
1652094750000|2022-05-09 11:12:30|34401.8|34401.8|34403.57|34403.57|34403.57|34403.57|34401.8|34401.8|0
1652094800000|2022-05-09 11:13:20|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|34394.96|0
1652094810000|2022-05-09 11:13:30|34393.18|34393.18|34380.26|34380.26|34393.18|34393.18|34380.26|34380.26|0
1652094860000|2022-05-09 11:14:20|34375.96|34375.96|34354.42|34354.42|34375.96|34375.96|34354.42|34354.42|0
1652094870000|2022-05-09 11:14:30|34358.73|34358.73|34354.42|34354.42|34358.73|34358.73|34354.42|34354.42|0
1652094900000|2022-05-09 11:15:00|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|0
1652094930000|2022-05-09 11:15:30|34354.42|34354.42|34350.12|34350.12|34354.42|34354.42|34350.12|34350.12|0
1652094980000|2022-05-09 11:16:20|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|34358.73|0
1652094990000|2022-05-09 11:16:30|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|34354.42|0
1652095030000|2022-05-09 11:17:10|34350.87|34350.87|34349.09|34349.09|34350.87|34350.87|34349.09|34349.09|0
1652095040000|2022-05-09 11:17:20|34344.79|34344.79|34336.17|34336.17|34344.79|34344.79|34336.17|34336.17|0
1652095080000|2022-05-09 11:18:00|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1652095140000|2022-05-09 11:19:00|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|0
1652095180000|2022-05-09 11:19:40|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|34327.56|0
1652095190000|2022-05-09 11:19:50|34314.64|34314.64|34309.31|34309.31|34314.64|34314.64|34309.31|34309.31|0
1652095200000|2022-05-09 11:20:00|34313.62|34313.62|34309.31|34309.31|34313.62|34313.62|34309.31|34309.31|0
1652095210000|2022-05-09 11:20:10|34305|34305|34300.7|34300.7|34305|34305|34300.7|34300.7|0
1652095220000|2022-05-09 11:20:20|34296.39|34296.39|34296.39|34296.39|34300.7|34300.7|34296.39|34296.39|0
1652095250000|2022-05-09 11:20:50|34292.08|34292.08|34273.08|34273.08|34292.08|34292.08|34273.08|34273.08|0
1652095260000|2022-05-09 11:21:00|34268.77|34268.77|34265.22|34265.22|34268.77|34268.77|34265.22|34265.22|0
1652095270000|2022-05-09 11:21:10|34269.53|34269.53|34263.44|34263.44|34269.53|34269.53|34260.91|34260.91|0
1652095290000|2022-05-09 11:21:30|34259.14|34259.14|34259.14|34259.14|34259.14|34259.14|34259.14|34259.14|0
1652095310000|2022-05-09 11:21:50|34254.83|34254.83|34250.52|34250.52|34254.83|34254.83|34250.52|34250.52|0
1652095330000|2022-05-09 11:22:10|34248.75|34248.75|34250.52|34250.52|34250.52|34250.52|34248.75|34248.75|0
1652095340000|2022-05-09 11:22:20|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|0
1652095420000|2022-05-09 11:23:40|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|0
1652095440000|2022-05-09 11:24:00|34254.83|34254.83|34258.38|34258.38|34258.38|34258.38|34254.83|34254.83|0
1652095470000|2022-05-09 11:24:30|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|34260.16|0
1652095480000|2022-05-09 11:24:40|34264.47|34264.47|34273.08|34273.08|34273.08|34273.08|34264.47|34264.47|0
1652095500000|2022-05-09 11:25:00|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|34283.47|0
1652095520000|2022-05-09 11:25:20|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|34279.16|0
1652095590000|2022-05-09 11:26:30|34292.08|34292.08|34296.39|34296.39|34296.39|34296.39|34292.08|34292.08|0
1652095660000|2022-05-09 11:27:40|34305|34305|34296.39|34296.39|34305|34305|34296.39|34296.39|0
1652095670000|2022-05-09 11:27:50|34298.17|34298.17|34302.47|34302.47|34302.47|34302.47|34298.17|34298.17|0
1652095680000|2022-05-09 11:28:00|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|0
1652095780000|2022-05-09 11:29:40|34306.78|34306.78|34298.17|34298.17|34306.78|34306.78|34298.17|34298.17|0
1652095850000|2022-05-09 11:30:50|34306.03|34306.03|34323.25|34323.25|34323.25|34323.25|34306.03|34306.03|0
1652095860000|2022-05-09 11:31:00|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|34331.87|0
1652095880000|2022-05-09 11:31:20|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|0
1652095900000|2022-05-09 11:31:40|34344.79|34344.79|34349.09|34349.09|34349.09|34349.09|34344.79|34344.79|0
1652095920000|2022-05-09 11:32:00|34344.79|34344.79|34344.79|34344.79|34344.79|34344.79|34344.79|34344.79|0
1652095930000|2022-05-09 11:32:10|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|0
1652095980000|2022-05-09 11:33:00|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|0
1652096130000|2022-05-09 11:35:30|34377.46|34377.46|34373.15|34373.15|34377.46|34377.46|34373.15|34373.15|0
1652096160000|2022-05-09 11:36:00|34368.85|34368.85|34368.85|34368.85|34368.85|34368.85|34368.85|34368.85|0
1652096210000|2022-05-09 11:36:50|34381.77|34381.77|34377.46|34377.46|34386.07|34386.07|34377.46|34377.46|0
1652096220000|2022-05-09 11:37:00|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|34386.07|0
1652096230000|2022-05-09 11:37:10|34390.38|34390.38|34377.46|34377.46|34390.38|34390.38|34377.46|34377.46|0
1652096240000|2022-05-09 11:37:20|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|34373.15|0
1652096300000|2022-05-09 11:38:20|34374.93|34374.93|34370.63|34370.63|34374.93|34374.93|34370.63|34370.63|0
1652096340000|2022-05-09 11:39:00|34366.32|34366.32|34366.32|34366.32|34366.32|34366.32|34366.32|34366.32|0
1652096350000|2022-05-09 11:39:10|34374.93|34374.93|34366.32|34366.32|34374.93|34374.93|34366.32|34366.32|0
1652096370000|2022-05-09 11:39:30|34370.63|34370.63|34370.63|34370.63|34370.63|34370.63|34370.63|34370.63|0
1652096400000|2022-05-09 11:40:00|34374.93|34374.93|34374.93|34374.93|34374.93|34374.93|34374.93|34374.93|0
1652096410000|2022-05-09 11:40:10|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1652096440000|2022-05-09 11:40:40|34377.46|34377.46|34373.15|34373.15|34377.46|34377.46|34373.15|34373.15|0
1652096470000|2022-05-09 11:41:10|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|0
1652096510000|2022-05-09 11:41:50|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|0
1652096570000|2022-05-09 11:42:50|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|0
1652096580000|2022-05-09 11:43:00|34347.32|34347.32|34343.01|34343.01|34347.32|34347.32|34343.01|34343.01|0
1652096600000|2022-05-09 11:43:20|34347.32|34347.32|34347.32|34347.32|34347.32|34347.32|34347.32|34347.32|0
1652096640000|2022-05-09 11:44:00|34343.01|34343.01|34348.07|34348.07|34348.07|34348.07|34343.01|34343.01|0
1652096660000|2022-05-09 11:44:20|34339.45|34339.45|34339.45|34339.45|34339.45|34339.45|34339.45|34339.45|0
1652096670000|2022-05-09 11:44:30|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|0
1652096680000|2022-05-09 11:44:40|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|0
1652096700000|2022-05-09 11:45:00|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|0
1652096760000|2022-05-09 11:46:00|34313.62|34313.62|34313.62|34313.62|34313.62|34313.62|34313.62|34313.62|0
1652096770000|2022-05-09 11:46:10|34309.31|34309.31|34313.62|34313.62|34313.62|34313.62|34309.31|34309.31|0
1652096790000|2022-05-09 11:46:30|34309.31|34309.31|34313.62|34313.62|34313.62|34313.62|34309.31|34309.31|0
1652096820000|2022-05-09 11:47:00|34322.23|34322.23|34326.54|34326.54|34330.84|34330.84|34322.23|34322.23|0
1652096830000|2022-05-09 11:47:10|34317.92|34317.92|34317.92|34317.92|34317.92|34317.92|34313.62|34313.62|0
1652096930000|2022-05-09 11:48:50|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|0
1652096970000|2022-05-09 11:49:30|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|34330.84|0
1652096990000|2022-05-09 11:49:50|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|34322.23|0
1652097000000|2022-05-09 11:50:00|34326.54|34326.54|34326.54|34326.54|34326.54|34326.54|34326.54|34326.54|0
1652097050000|2022-05-09 11:50:50|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|34335.15|0
1652097060000|2022-05-09 11:51:00|34345.54|34345.54|34345.54|34345.54|34345.54|34345.54|34345.54|34345.54|0
1652097100000|2022-05-09 11:51:40|34341.23|34341.23|34341.23|34341.23|34341.23|34341.23|34341.23|34341.23|0
1652097130000|2022-05-09 11:52:10|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|34354.15|0
1652097170000|2022-05-09 11:52:50|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|0
1652097180000|2022-05-09 11:53:00|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|0
1652097230000|2022-05-09 11:53:50|34351.62|34351.62|34347.32|34347.32|34351.62|34351.62|34347.32|34347.32|0
1652097310000|2022-05-09 11:55:10|34351.62|34351.62|34360.24|34360.24|34360.24|34360.24|34351.62|34351.62|0
1652097320000|2022-05-09 11:55:20|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|34364.54|0
1652097350000|2022-05-09 11:55:50|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|0
1652097380000|2022-05-09 11:56:20|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|0
1652097390000|2022-05-09 11:56:30|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|34360.24|0
1652097400000|2022-05-09 11:56:40|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|34355.93|0
1652097410000|2022-05-09 11:56:50|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|34351.62|0
1652097450000|2022-05-09 11:57:30|34343.01|34343.01|34332.62|34332.62|34343.01|34343.01|34332.62|34332.62|0
1652097470000|2022-05-09 11:57:50|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|0
1652097510000|2022-05-09 11:58:30|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|34336.17|0
1652097540000|2022-05-09 11:59:00|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|0
1652097580000|2022-05-09 11:59:40|34338.7|34338.7|34334.4|34334.4|34338.7|34338.7|34334.4|34334.4|0
1652097590000|2022-05-09 11:59:50|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|0
1652097620000|2022-05-09 12:00:20|34328.31|34328.31|34320.45|34320.45|34328.31|34328.31|34320.45|34320.45|0
1652097660000|2022-05-09 12:01:00|34324.76|34324.76|34324.76|34324.76|34324.76|34324.76|34324.76|34324.76|0
1652097680000|2022-05-09 12:01:20|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|34311.84|0
1652097710000|2022-05-09 12:01:50|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|0
1652097720000|2022-05-09 12:02:00|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34290.31|34290.31|0
1652097790000|2022-05-09 12:03:10|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|0
1652097800000|2022-05-09 12:03:20|34297.14|34297.14|34297.14|34297.14|34297.14|34297.14|34297.14|34297.14|0
1652097810000|2022-05-09 12:03:30|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|0
1652097820000|2022-05-09 12:03:40|34290.31|34290.31|34294.61|34294.61|34294.61|34294.61|34286|34286|0
1652097840000|2022-05-09 12:04:00|34303.23|34303.23|34305|34305|34305|34305|34303.23|34303.23|0
1652097850000|2022-05-09 12:04:10|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|0
1652097860000|2022-05-09 12:04:20|34298.92|34298.92|34303.23|34303.23|34303.23|34303.23|34298.92|34298.92|0
1652097890000|2022-05-09 12:04:50|34294.61|34294.61|34290.31|34290.31|34294.61|34294.61|34290.31|34290.31|0
1652097920000|2022-05-09 12:05:20|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652097950000|2022-05-09 12:05:50|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652097970000|2022-05-09 12:06:10|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652097990000|2022-05-09 12:06:30|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098000000|2022-05-09 12:06:40|34286|34286|34298.92|34298.92|34298.92|34298.92|34286|34286|0
1652098010000|2022-05-09 12:06:50|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098100000|2022-05-09 12:08:20|34298.92|34298.92|34294.61|34294.61|34298.92|34298.92|34294.61|34294.61|0
1652098220000|2022-05-09 12:10:20|34286|34286|34286|34286|34286|34286|34286|34286|0
1652098230000|2022-05-09 12:10:30|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|0
1652098240000|2022-05-09 12:10:40|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098270000|2022-05-09 12:11:10|34294.61|34294.61|34288.53|34288.53|34294.61|34294.61|34288.53|34288.53|0
1652098280000|2022-05-09 12:11:20|34292.84|34292.84|34297.14|34297.14|34297.14|34297.14|34292.84|34292.84|0
1652098300000|2022-05-09 12:11:40|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|0
1652098310000|2022-05-09 12:11:50|34301.45|34301.45|34305|34305|34305|34305|34301.45|34301.45|0
1652098370000|2022-05-09 12:12:50|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|34303.23|0
1652098440000|2022-05-09 12:14:00|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|34298.92|0
1652098450000|2022-05-09 12:14:10|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652098480000|2022-05-09 12:14:40|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098560000|2022-05-09 12:16:00|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652098630000|2022-05-09 12:17:10|34298.92|34298.92|34303.23|34303.23|34303.23|34303.23|34298.92|34298.92|0
1652098650000|2022-05-09 12:17:30|34294.61|34294.61|34288.53|34288.53|34294.61|34294.61|34288.53|34288.53|0
1652098660000|2022-05-09 12:17:40|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|0
1652098680000|2022-05-09 12:18:00|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1652098750000|2022-05-09 12:19:10|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|0
1652098790000|2022-05-09 12:19:50|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1652098810000|2022-05-09 12:20:10|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|0
1652098850000|2022-05-09 12:20:50|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098860000|2022-05-09 12:21:00|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652098940000|2022-05-09 12:22:20|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652098950000|2022-05-09 12:22:30|34286|34286|34286|34286|34286|34286|34286|34286|0
1652098960000|2022-05-09 12:22:40|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|0
1652098970000|2022-05-09 12:22:50|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|0
1652098980000|2022-05-09 12:23:00|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|0
1652099050000|2022-05-09 12:24:10|34273.08|34273.08|34271.3|34271.3|34273.08|34273.08|34271.3|34271.3|0
1652099070000|2022-05-09 12:24:30|34267|34267|34267|34267|34267|34267|34267|34267|0
1652099090000|2022-05-09 12:24:50|34265.22|34265.22|34257.63|34257.63|34265.22|34265.22|34257.63|34257.63|0
1652099100000|2022-05-09 12:25:00|34254.08|34254.08|34255.85|34255.85|34255.85|34255.85|34254.08|34254.08|0
1652099110000|2022-05-09 12:25:10|34260.16|34260.16|34262.69|34262.69|34262.69|34262.69|34260.16|34260.16|0
1652099150000|2022-05-09 12:25:50|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|34271.3|0
1652099160000|2022-05-09 12:26:00|34275.61|34275.61|34275.61|34275.61|34275.61|34275.61|34275.61|34275.61|0
1652099170000|2022-05-09 12:26:10|34277.39|34277.39|34277.39|34277.39|34277.39|34277.39|34277.39|34277.39|0
1652099230000|2022-05-09 12:27:10|34273.08|34273.08|34267|34267|34273.08|34273.08|34267|34267|0
1652099240000|2022-05-09 12:27:20|34262.69|34262.69|34254.83|34254.83|34262.69|34262.69|34250.52|34250.52|0
1652099270000|2022-05-09 12:27:50|34256.61|34256.61|34256.61|34256.61|34256.61|34256.61|34256.61|34256.61|0
1652099300000|2022-05-09 12:28:20|34252.3|34252.3|34260.91|34260.91|34260.91|34260.91|34252.3|34252.3|0
1652099350000|2022-05-09 12:29:10|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|34252.3|0
1652099360000|2022-05-09 12:29:20|34246.22|34246.22|34246.22|34246.22|34246.22|34246.22|34246.22|34246.22|0
1652099380000|2022-05-09 12:29:40|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|34250.52|0
1652099390000|2022-05-09 12:29:50|34241.91|34241.91|34241.91|34241.91|34241.91|34241.91|34241.91|34241.91|0
1652099400000|2022-05-09 12:30:00|34237.6|34237.6|34246.22|34246.22|34246.22|34246.22|34237.6|34237.6|0
1652099420000|2022-05-09 12:30:20|34254.83|34254.83|34250.52|34250.52|34254.83|34254.83|34250.52|34250.52|0
1652099440000|2022-05-09 12:30:40|34247.99|34247.99|34235.83|34235.83|34247.99|34247.99|34235.83|34235.83|0
1652099450000|2022-05-09 12:30:50|34231.52|34231.52|34219.35|34219.35|34235.83|34235.83|34219.35|34219.35|0
1652099460000|2022-05-09 12:31:00|34223.66|34223.66|34223.66|34223.66|34223.66|34223.66|34223.66|34223.66|0
1652099470000|2022-05-09 12:31:10|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|34215.05|0
1652099480000|2022-05-09 12:31:20|34219.35|34219.35|34222.91|34222.91|34222.91|34222.91|34219.35|34219.35|0
1652099510000|2022-05-09 12:31:50|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1652099520000|2022-05-09 12:32:00|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|0
1652099530000|2022-05-09 12:32:10|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1652099540000|2022-05-09 12:32:20|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|34222.91|0
1652099570000|2022-05-09 12:32:50|34218.6|34218.6|34214.29|34214.29|34218.6|34218.6|34214.29|34214.29|0
1652099580000|2022-05-09 12:33:00|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|34218.6|0
1652099620000|2022-05-09 12:33:40|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1652099630000|2022-05-09 12:33:50|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|34231.52|0
1652099640000|2022-05-09 12:34:00|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|34227.21|0
1652099700000|2022-05-09 12:35:00|34232.55|34232.55|34236.1|34236.1|34236.1|34236.1|34232.55|34232.55|0
1652099710000|2022-05-09 12:35:10|34240.41|34240.41|34240.41|34240.41|34240.41|34240.41|34240.41|34240.41|0
1652099720000|2022-05-09 12:35:20|34242.18|34242.18|34242.18|34242.18|34242.18|34242.18|34242.18|34242.18|0
1652099730000|2022-05-09 12:35:30|34250.8|34250.8|34250.8|34250.8|34250.8|34250.8|34250.8|34250.8|0
1652099770000|2022-05-09 12:36:10|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|34272.33|0
1652099790000|2022-05-09 12:36:30|34282.99|34282.99|34277.66|34277.66|34282.99|34282.99|34277.66|34277.66|0
1652099800000|2022-05-09 12:36:40|34286.27|34286.27|34286.27|34286.27|34286.27|34286.27|34286.27|34286.27|0
1652099810000|2022-05-09 12:36:50|34282.72|34282.72|34282.72|34282.72|34282.72|34282.72|34282.72|34282.72|0
1652099820000|2022-05-09 12:37:00|34287.03|34287.03|34291.33|34291.33|34291.33|34291.33|34287.03|34287.03|0
1652099840000|2022-05-09 12:37:20|34293.11|34293.11|34297.42|34297.42|34297.42|34297.42|34293.11|34293.11|0
1652099850000|2022-05-09 12:37:30|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|0
1652099890000|2022-05-09 12:38:10|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34295.64|34295.64|0
1652099900000|2022-05-09 12:38:20|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34292.84|34292.84|0
1652099920000|2022-05-09 12:38:40|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|34281.69|0
1652099930000|2022-05-09 12:38:50|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|0
1652099940000|2022-05-09 12:39:00|34278.14|34278.14|34278.14|34278.14|34278.14|34278.14|34278.14|34278.14|0
1652099950000|2022-05-09 12:39:10|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|0
1652099970000|2022-05-09 12:39:30|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1652099980000|2022-05-09 12:39:40|34292.84|34292.84|34284.22|34284.22|34292.84|34292.84|34284.22|34284.22|0
1652099990000|2022-05-09 12:39:50|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1652100000000|2022-05-09 12:40:00|34290.31|34290.31|34294.61|34294.61|34294.61|34294.61|34290.31|34290.31|0
1652100020000|2022-05-09 12:40:20|34298.92|34298.92|34307.53|34307.53|34307.53|34307.53|34298.92|34298.92|0
1652100030000|2022-05-09 12:40:30|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|34294.61|0
1652100060000|2022-05-09 12:41:00|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652100090000|2022-05-09 12:41:30|34293.86|34293.86|34302.47|34302.47|34302.47|34302.47|34293.86|34293.86|0
1652100100000|2022-05-09 12:41:40|34293.86|34293.86|34296.39|34296.39|34298.17|34298.17|34293.86|34293.86|0
1652100110000|2022-05-09 12:41:50|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|34283.47|34283.47|0
1652100120000|2022-05-09 12:42:00|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|0
1652100130000|2022-05-09 12:42:10|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|0
1652100150000|2022-05-09 12:42:30|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1652100170000|2022-05-09 12:42:50|34296.39|34296.39|34292.08|34292.08|34296.39|34296.39|34292.08|34292.08|0
1652100180000|2022-05-09 12:43:00|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|34287.78|0
1652100200000|2022-05-09 12:43:20|34292.08|34292.08|34299.94|34299.94|34299.94|34299.94|34292.08|34292.08|0
1652100220000|2022-05-09 12:43:40|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|0
1652100230000|2022-05-09 12:43:50|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|34291.33|0
1652100250000|2022-05-09 12:44:10|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|0
1652100300000|2022-05-09 12:45:00|34299.94|34299.94|34301.72|34301.72|34301.72|34301.72|34299.94|34299.94|0
1652100330000|2022-05-09 12:45:30|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1652100340000|2022-05-09 12:45:40|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|0
1652100370000|2022-05-09 12:46:10|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|0
1652100380000|2022-05-09 12:46:20|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|0
1652100430000|2022-05-09 12:47:10|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|34297.42|0
1652100470000|2022-05-09 12:47:50|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|34299.19|0
1652100520000|2022-05-09 12:48:40|34303.5|34303.5|34303.5|34303.5|34303.5|34303.5|34303.5|34303.5|0
1652100620000|2022-05-09 12:50:20|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|0
1652100660000|2022-05-09 12:51:00|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|0
1652100670000|2022-05-09 12:51:10|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|34302.47|0
1652100680000|2022-05-09 12:51:20|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|34298.17|0
1652100700000|2022-05-09 12:51:40|34302.47|34302.47|34308.56|34308.56|34314.64|34314.64|34302.47|34302.47|0
1652100710000|2022-05-09 12:51:50|34304.25|34304.25|34299.94|34299.94|34304.25|34304.25|34299.94|34299.94|0
1652100720000|2022-05-09 12:52:00|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1652100820000|2022-05-09 12:53:40|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|0
1652100910000|2022-05-09 12:55:10|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|0
1652100920000|2022-05-09 12:55:20|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|34292.08|0
1652100950000|2022-05-09 12:55:50|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652100970000|2022-05-09 12:56:10|34292.08|34292.08|34294.61|34294.61|34300.7|34300.7|34292.08|34292.08|0
1652100980000|2022-05-09 12:56:20|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|34290.31|0
1652101020000|2022-05-09 12:57:00|34286|34286|34284.22|34284.22|34286|34286|34284.22|34284.22|0
1652101070000|2022-05-09 12:57:50|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|34279.92|0
1652101170000|2022-05-09 12:59:30|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|34284.22|0
1652101230000|2022-05-09 13:00:30|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|34288.53|0
1652101280000|2022-05-09 13:01:20|34297.14|34297.14|34301.45|34301.45|34301.45|34301.45|34297.14|34297.14|0
1652101300000|2022-05-09 13:01:40|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|34292.84|0
1652101320000|2022-05-09 13:02:00|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|34296.39|0
1652101340000|2022-05-09 13:02:20|34298.17|34298.17|34295.64|34295.64|34298.17|34298.17|34295.64|34295.64|0
1652101350000|2022-05-09 13:02:30|34299.94|34299.94|34316.42|34316.42|34316.42|34316.42|34299.94|34299.94|0
1652101370000|2022-05-09 13:02:50|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|0
1652101400000|2022-05-09 13:03:20|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|0
1652101430000|2022-05-09 13:03:50|34301.72|34301.72|34310.33|34310.33|34310.33|34310.33|34301.72|34301.72|0
1652101450000|2022-05-09 13:04:10|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34297.42|34297.42|0
1652101470000|2022-05-09 13:04:30|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1652101490000|2022-05-09 13:04:50|34314.64|34314.64|34304.25|34304.25|34314.64|34314.64|34304.25|34304.25|0
1652101640000|2022-05-09 13:07:20|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|34308.56|0
1652101670000|2022-05-09 13:07:50|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1652101680000|2022-05-09 13:08:00|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|34300.7|0
1652101690000|2022-05-09 13:08:10|34296.39|34296.39|34298.17|34298.17|34298.17|34298.17|34296.39|34296.39|0
1652101730000|2022-05-09 13:08:50|34289.55|34289.55|34293.86|34293.86|34293.86|34293.86|34289.55|34289.55|0
1652101740000|2022-05-09 13:09:00|34292.08|34292.08|34293.86|34293.86|34293.86|34293.86|34292.08|34292.08|0
1652101890000|2022-05-09 13:11:30|34302.47|34302.47|34304.25|34304.25|34304.25|34304.25|34302.47|34302.47|0
1652101930000|2022-05-09 13:12:10|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|34299.94|0
1652101940000|2022-05-09 13:12:20|34301.72|34301.72|34314.64|34314.64|34314.64|34314.64|34301.72|34301.72|0
1652101950000|2022-05-09 13:12:30|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|0
1652102020000|2022-05-09 13:13:40|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|0
1652102040000|2022-05-09 13:14:00|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|0
1652102060000|2022-05-09 13:14:20|34310.33|34310.33|34314.64|34314.64|34314.64|34314.64|34310.33|34310.33|0
1652102100000|2022-05-09 13:15:00|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1652102160000|2022-05-09 13:16:00|34314.64|34314.64|34314.64|34314.64|34318.95|34318.95|34314.64|34314.64|0
1652102180000|2022-05-09 13:16:20|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|0
1652102410000|2022-05-09 13:20:10|34304.25|34304.25|34306.03|34306.03|34306.03|34306.03|34304.25|34304.25|0
1652102480000|2022-05-09 13:21:20|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|34310.33|0
1652102520000|2022-05-09 13:22:00|34314.64|34314.64|34316.42|34316.42|34316.42|34316.42|34314.64|34314.64|0
1652102550000|2022-05-09 13:22:30|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|0
1652102670000|2022-05-09 13:24:30|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|0
1652102700000|2022-05-09 13:25:00|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|0
1652102760000|2022-05-09 13:26:00|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|0
1652102780000|2022-05-09 13:26:20|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|0
1652102790000|2022-05-09 13:26:30|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|34325.03|0
1652102800000|2022-05-09 13:26:40|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|0
1652102820000|2022-05-09 13:27:00|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|34333.64|0
1652102860000|2022-05-09 13:27:40|34335.42|34335.42|34345.81|34345.81|34345.81|34345.81|34335.42|34335.42|0
1652102890000|2022-05-09 13:28:10|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|34332.89|0
1652102920000|2022-05-09 13:28:40|34337.2|34337.2|34332.89|34332.89|34337.2|34337.2|34332.89|34332.89|0
1652102930000|2022-05-09 13:28:50|34331.12|34331.12|34326.81|34326.81|34331.12|34331.12|34326.81|34326.81|0
1652102990000|2022-05-09 13:29:50|34331.12|34331.12|34348.34|34348.34|34352.65|34352.65|34331.12|34331.12|0
1652103000000|2022-05-09 13:30:00|34344.03|34344.03|34356.95|34356.95|34356.95|34356.95|34339.73|34339.73|0
1652103010000|2022-05-09 13:30:10|34348.34|34348.34|34344.03|34344.03|34352.65|34352.65|34344.03|34344.03|0
1652103020000|2022-05-09 13:30:20|34339.73|34339.73|34339.73|34339.73|34348.34|34348.34|34339.73|34339.73|0
1652103030000|2022-05-09 13:30:30|34344.03|34344.03|34335.42|34335.42|34344.03|34344.03|34335.42|34335.42|0
1652103040000|2022-05-09 13:30:40|34331.12|34331.12|34326.81|34326.81|34331.12|34331.12|34326.81|34326.81|0
1652103050000|2022-05-09 13:30:50|34322.5|34322.5|34307.81|34307.81|34322.5|34322.5|34307.81|34307.81|0
1652103060000|2022-05-09 13:31:00|34312.11|34312.11|34325.03|34325.03|34325.03|34325.03|34312.11|34312.11|0
1652103070000|2022-05-09 13:31:10|34326.81|34326.81|34330.36|34330.36|34339.73|34339.73|34326.81|34326.81|0
1652103080000|2022-05-09 13:31:20|34334.67|34334.67|34338.98|34338.98|34338.98|34338.98|34330.36|34330.36|0
1652103100000|2022-05-09 13:31:40|34330.36|34330.36|34326.06|34326.06|34330.36|34330.36|34326.06|34326.06|0
1652103110000|2022-05-09 13:31:50|34321.75|34321.75|34308.83|34308.83|34326.06|34326.06|34308.83|34308.83|0
1652103120000|2022-05-09 13:32:00|34313.14|34313.14|34313.14|34313.14|34317.44|34317.44|34308.83|34308.83|0
1652103130000|2022-05-09 13:32:10|34326.06|34326.06|34321.75|34321.75|34326.06|34326.06|34321.75|34321.75|0
1652103140000|2022-05-09 13:32:20|34325.3|34325.3|34314.91|34314.91|34325.3|34325.3|34314.91|34314.91|0
1652103150000|2022-05-09 13:32:30|34319.22|34319.22|34304.52|34304.52|34319.22|34319.22|34304.52|34304.52|0
1652103160000|2022-05-09 13:32:40|34306.3|34306.3|34304.52|34304.52|34310.61|34310.61|34304.52|34304.52|0
1652103170000|2022-05-09 13:32:50|34313.14|34313.14|34313.14|34313.14|34313.14|34313.14|34313.14|34313.14|0
1652103180000|2022-05-09 13:33:00|34308.83|34308.83|34321.75|34321.75|34321.75|34321.75|34308.83|34308.83|0
1652103190000|2022-05-09 13:33:10|34326.06|34326.06|34326.06|34326.06|34326.06|34326.06|34326.06|34326.06|0
1652103200000|2022-05-09 13:33:20|34321.75|34321.75|34338.22|34338.22|34342.53|34342.53|34321.75|34321.75|0
1652103210000|2022-05-09 13:33:30|34346.84|34346.84|34338.22|34338.22|34346.84|34346.84|34338.22|34338.22|0
1652103220000|2022-05-09 13:33:40|34333.92|34333.92|34310.61|34310.61|34333.92|34333.92|34310.61|34310.61|0
1652103230000|2022-05-09 13:33:50|34306.3|34306.3|34319.22|34319.22|34319.22|34319.22|34306.3|34306.3|0
1652103240000|2022-05-09 13:34:00|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|34314.91|0
1652103250000|2022-05-09 13:34:10|34306.3|34306.3|34301.99|34301.99|34306.3|34306.3|34284.77|34284.77|0
1652103260000|2022-05-09 13:34:20|34306.3|34306.3|34300.22|34300.22|34310.61|34310.61|34300.22|34300.22|0
1652103270000|2022-05-09 13:34:30|34295.91|34295.91|34302.75|34302.75|34307.05|34307.05|34295.91|34295.91|0
1652103280000|2022-05-09 13:34:40|34307.05|34307.05|34298.44|34298.44|34307.05|34307.05|34298.44|34298.44|0
1652103290000|2022-05-09 13:34:50|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|34307.05|0
1652103300000|2022-05-09 13:35:00|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|34311.36|0
1652103310000|2022-05-09 13:35:10|34307.05|34307.05|34282.99|34282.99|34307.05|34307.05|34276.91|34276.91|0
1652103320000|2022-05-09 13:35:20|34278.69|34278.69|34306.3|34306.3|34314.91|34314.91|34278.69|34278.69|0
1652103330000|2022-05-09 13:35:30|34301.99|34301.99|34301.99|34301.99|34306.3|34306.3|34301.99|34301.99|0
1652103350000|2022-05-09 13:35:50|34300.22|34300.22|34282.99|34282.99|34300.22|34300.22|34278.69|34278.69|0
1652103360000|2022-05-09 13:36:00|34278.69|34278.69|34282.99|34282.99|34291.6|34291.6|34274.38|34274.38|0
1652103370000|2022-05-09 13:36:10|34278.69|34278.69|34278.69|34278.69|34282.99|34282.99|34270.07|34270.07|0
1652103380000|2022-05-09 13:36:20|34274.38|34274.38|34282.99|34282.99|34282.99|34282.99|34274.38|34274.38|0
1652103390000|2022-05-09 13:36:30|34278.69|34278.69|34282.99|34282.99|34282.99|34282.99|34278.69|34278.69|0
1652103400000|2022-05-09 13:36:40|34287.3|34287.3|34281.97|34281.97|34289.08|34289.08|34281.97|34281.97|0
1652103410000|2022-05-09 13:36:50|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|0
1652103420000|2022-05-09 13:37:00|34279.44|34279.44|34279.44|34279.44|34283.74|34283.74|34279.44|34279.44|0
1652103430000|2022-05-09 13:37:10|34266.52|34266.52|34270.82|34270.82|34270.82|34270.82|34262.21|34262.21|0
1652103440000|2022-05-09 13:37:20|34262.21|34262.21|34249.29|34249.29|34262.21|34262.21|34249.29|34249.29|0
1652103450000|2022-05-09 13:37:30|34236.37|34236.37|34237.12|34237.12|34240.68|34240.68|34236.37|34236.37|0
1652103460000|2022-05-09 13:37:40|34228.51|34228.51|34230.29|34230.29|34230.29|34230.29|34228.51|34228.51|0
1652103470000|2022-05-09 13:37:50|34225.98|34225.98|34213.06|34213.06|34225.98|34225.98|34213.06|34213.06|0
1652103480000|2022-05-09 13:38:00|34208.76|34208.76|34204.45|34204.45|34208.76|34208.76|34200.14|34200.14|0
1652103490000|2022-05-09 13:38:10|34200.9|34200.9|34200.9|34200.9|34200.9|34200.9|34200.9|34200.9|0
1652103500000|2022-05-09 13:38:20|34205.2|34205.2|34219.9|34219.9|34219.9|34219.9|34205.2|34205.2|0
1652103510000|2022-05-09 13:38:30|34224.21|34224.21|34232.82|34232.82|34232.82|34232.82|34224.21|34224.21|0
1652103520000|2022-05-09 13:38:40|34228.51|34228.51|34237.12|34237.12|34237.12|34237.12|34228.51|34228.51|0
1652103540000|2022-05-09 13:39:00|34228.51|34228.51|34232.82|34232.82|34232.82|34232.82|34228.51|34228.51|0
1652103550000|2022-05-09 13:39:10|34237.12|34237.12|34245.74|34245.74|34245.74|34245.74|34237.12|34237.12|0
1652103560000|2022-05-09 13:39:20|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|0
1652103570000|2022-05-09 13:39:30|34243.21|34243.21|34238.9|34238.9|34243.21|34243.21|34238.9|34238.9|0
1652103580000|2022-05-09 13:39:40|34243.21|34243.21|34243.21|34243.21|34243.21|34243.21|34243.21|34243.21|0
1652103600000|2022-05-09 13:40:00|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|34247.51|0
1652103610000|2022-05-09 13:40:10|34243.21|34243.21|34237.12|34237.12|34247.51|34247.51|34228.51|34228.51|0
1652103620000|2022-05-09 13:40:20|34241.43|34241.43|34228.51|34228.51|34241.43|34241.43|34228.51|34228.51|0
1652103630000|2022-05-09 13:40:30|34226.73|34226.73|34224.21|34224.21|34231.04|34231.04|34224.21|34224.21|0
1652103640000|2022-05-09 13:40:40|34225.98|34225.98|34225.98|34225.98|34230.29|34230.29|34225.98|34225.98|0
1652103650000|2022-05-09 13:40:50|34230.29|34230.29|34234.6|34234.6|34238.9|34238.9|34230.29|34230.29|0
1652103660000|2022-05-09 13:41:00|34230.29|34230.29|34221.68|34221.68|34230.29|34230.29|34221.68|34221.68|0
1652103670000|2022-05-09 13:41:10|34208.76|34208.76|34200.14|34200.14|34208.76|34208.76|34200.14|34200.14|0
1652103680000|2022-05-09 13:41:20|34208.76|34208.76|34211.29|34211.29|34211.29|34211.29|34206.98|34206.98|0
1652103690000|2022-05-09 13:41:30|34215.59|34215.59|34211.29|34211.29|34215.59|34215.59|34211.29|34211.29|0
1652103700000|2022-05-09 13:41:40|34206.98|34206.98|34219.9|34219.9|34219.9|34219.9|34206.98|34206.98|0
1652103710000|2022-05-09 13:41:50|34228.51|34228.51|34232.82|34232.82|34237.12|34237.12|34228.51|34228.51|0
1652103720000|2022-05-09 13:42:00|34237.12|34237.12|34224.21|34224.21|34237.12|34237.12|34224.21|34224.21|0
1652103730000|2022-05-09 13:42:10|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|0
1652103750000|2022-05-09 13:42:30|34228.51|34228.51|34228.51|34228.51|34228.51|34228.51|34228.51|34228.51|0
1652103760000|2022-05-09 13:42:40|34237.12|34237.12|34241.43|34241.43|34241.43|34241.43|34232.82|34232.82|0
1652103770000|2022-05-09 13:42:50|34245.74|34245.74|34232.82|34232.82|34245.74|34245.74|34232.82|34232.82|0
1652103790000|2022-05-09 13:43:10|34234.6|34234.6|34243.21|34243.21|34243.21|34243.21|34234.6|34234.6|0
1652103800000|2022-05-09 13:43:20|34238.9|34238.9|34239.65|34239.65|34239.65|34239.65|34235.35|34235.35|0
1652103810000|2022-05-09 13:43:30|34235.35|34235.35|34229.26|34229.26|34239.65|34239.65|34224.96|34224.96|0
1652103820000|2022-05-09 13:43:40|34224.96|34224.96|34212.79|34212.79|34224.96|34224.96|34212.79|34212.79|0
1652103830000|2022-05-09 13:43:50|34214.57|34214.57|34205.95|34205.95|34214.57|34214.57|34205.95|34205.95|0
1652103840000|2022-05-09 13:44:00|34204.18|34204.18|34217.1|34217.1|34221.4|34221.4|34204.18|34204.18|0
1652103860000|2022-05-09 13:44:20|34221.4|34221.4|34233.57|34233.57|34233.57|34233.57|34221.4|34221.4|0
1652103870000|2022-05-09 13:44:30|34237.88|34237.88|34237.88|34237.88|34237.88|34237.88|34237.88|34237.88|0
1652103880000|2022-05-09 13:44:40|34233.57|34233.57|34220.65|34220.65|34233.57|34233.57|34220.65|34220.65|0
1652103890000|2022-05-09 13:44:50|34224.96|34224.96|34220.65|34220.65|34224.96|34224.96|34220.65|34220.65|0
1652103900000|2022-05-09 13:45:00|34224.96|34224.96|34218.87|34218.87|34224.96|34224.96|34218.87|34218.87|0
1652103910000|2022-05-09 13:45:10|34214.57|34214.57|34212.04|34212.04|34214.57|34214.57|34205.95|34205.95|0
1652103920000|2022-05-09 13:45:20|34207.73|34207.73|34197.34|34197.34|34207.73|34207.73|34197.34|34197.34|0
1652103930000|2022-05-09 13:45:30|34201.65|34201.65|34210.26|34210.26|34210.26|34210.26|34201.65|34201.65|0
1652103940000|2022-05-09 13:45:40|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|0
1652103950000|2022-05-09 13:45:50|34214.57|34214.57|34214.57|34214.57|34214.57|34214.57|34214.57|34214.57|0
1652103960000|2022-05-09 13:46:00|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|0
1652103970000|2022-05-09 13:46:10|34223.18|34223.18|34231.04|34231.04|34231.04|34231.04|34218.87|34218.87|0
1652103980000|2022-05-09 13:46:20|34222.43|34222.43|34226.73|34226.73|34231.04|34231.04|34222.43|34222.43|0
1652103990000|2022-05-09 13:46:30|34222.43|34222.43|34203.42|34203.42|34222.43|34222.43|34200.9|34200.9|0
1652104000000|2022-05-09 13:46:40|34207.73|34207.73|34188.73|34188.73|34207.73|34207.73|34188.73|34188.73|0
1652104010000|2022-05-09 13:46:50|34184.42|34184.42|34171.5|34171.5|34184.42|34184.42|34171.5|34171.5|0
1652104020000|2022-05-09 13:47:00|34184.42|34184.42|34188.73|34188.73|34188.73|34188.73|34184.42|34184.42|0
1652104040000|2022-05-09 13:47:20|34197.34|34197.34|34197.34|34197.34|34197.34|34197.34|34197.34|34197.34|0
1652104050000|2022-05-09 13:47:30|34201.65|34201.65|34210.26|34210.26|34210.26|34210.26|34201.65|34201.65|0
1652104060000|2022-05-09 13:47:40|34214.57|34214.57|34201.65|34201.65|34214.57|34214.57|34197.34|34197.34|0
1652104070000|2022-05-09 13:47:50|34210.26|34210.26|34201.65|34201.65|34210.26|34210.26|34201.65|34201.65|0
1652104080000|2022-05-09 13:48:00|34197.34|34197.34|34201.65|34201.65|34201.65|34201.65|34193.03|34193.03|0
1652104090000|2022-05-09 13:48:10|34205.95|34205.95|34205.95|34205.95|34205.95|34205.95|34197.34|34197.34|0
1652104100000|2022-05-09 13:48:20|34218.87|34218.87|34223.18|34223.18|34223.18|34223.18|34210.26|34210.26|0
1652104110000|2022-05-09 13:48:30|34218.87|34218.87|34210.26|34210.26|34218.87|34218.87|34210.26|34210.26|0
1652104120000|2022-05-09 13:48:40|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|34218.87|0
1652104130000|2022-05-09 13:48:50|34214.57|34214.57|34227.49|34227.49|34227.49|34227.49|34214.57|34214.57|0
1652104140000|2022-05-09 13:49:00|34231.04|34231.04|34226.73|34226.73|34231.04|34231.04|34226.73|34226.73|0
1652104150000|2022-05-09 13:49:10|34231.04|34231.04|34218.12|34218.12|34231.04|34231.04|34218.12|34218.12|0
1652104160000|2022-05-09 13:49:20|34226.73|34226.73|34206.98|34206.98|34226.73|34226.73|34205.2|34205.2|0
1652104170000|2022-05-09 13:49:30|34211.29|34211.29|34219.9|34219.9|34219.9|34219.9|34206.98|34206.98|0
1652104180000|2022-05-09 13:49:40|34215.59|34215.59|34215.59|34215.59|34215.59|34215.59|34215.59|34215.59|0
1652104190000|2022-05-09 13:49:50|34219.9|34219.9|34227.76|34227.76|34227.76|34227.76|34219.9|34219.9|0
1652104200000|2022-05-09 13:50:00|34223.45|34223.45|34215.59|34215.59|34224.21|34224.21|34213.06|34213.06|0
1652104210000|2022-05-09 13:50:10|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|34219.9|0
1652104220000|2022-05-09 13:50:20|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|34224.21|0
1652104230000|2022-05-09 13:50:30|34219.9|34219.9|34213.82|34213.82|34219.9|34219.9|34213.82|34213.82|0
1652104250000|2022-05-09 13:50:50|34212.04|34212.04|34216.34|34216.34|34216.34|34216.34|34212.04|34212.04|0
1652104260000|2022-05-09 13:51:00|34220.65|34220.65|34220.65|34220.65|34220.65|34220.65|34220.65|34220.65|0
1652104270000|2022-05-09 13:51:10|34229.26|34229.26|34239.65|34239.65|34239.65|34239.65|34229.26|34229.26|0
1652104280000|2022-05-09 13:51:20|34243.96|34243.96|34252.57|34252.57|34252.57|34252.57|34243.96|34243.96|0
1652104290000|2022-05-09 13:51:30|34248.27|34248.27|34264.74|34264.74|34264.74|34264.74|34243.96|34243.96|0
1652104300000|2022-05-09 13:51:40|34260.43|34260.43|34243.21|34243.21|34260.43|34260.43|34238.9|34238.9|0
1652104310000|2022-05-09 13:51:50|34234.6|34234.6|34225.98|34225.98|34234.6|34234.6|34224.21|34224.21|0
1652104320000|2022-05-09 13:52:00|34238.9|34238.9|34234.6|34234.6|34238.9|34238.9|34234.6|34234.6|0
1652104330000|2022-05-09 13:52:10|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|34238.9|0
1652104340000|2022-05-09 13:52:20|34234.6|34234.6|34243.21|34243.21|34243.21|34243.21|34234.6|34234.6|0
1652104350000|2022-05-09 13:52:30|34238.9|34238.9|34230.29|34230.29|34238.9|34238.9|34230.29|34230.29|0
1652104360000|2022-05-09 13:52:40|34225.98|34225.98|34230.29|34230.29|34230.29|34230.29|34225.98|34225.98|0
1652104370000|2022-05-09 13:52:50|34225.98|34225.98|34218.12|34218.12|34225.98|34225.98|34218.12|34218.12|0
1652104380000|2022-05-09 13:53:00|34222.43|34222.43|34226.73|34226.73|34226.73|34226.73|34216.34|34216.34|0
1652104390000|2022-05-09 13:53:10|34222.43|34222.43|34231.04|34231.04|34231.04|34231.04|34222.43|34222.43|0
1652104400000|2022-05-09 13:53:20|34235.35|34235.35|34239.65|34239.65|34239.65|34239.65|34231.04|34231.04|0
1652104420000|2022-05-09 13:53:40|34235.35|34235.35|34243.96|34243.96|34243.96|34243.96|34235.35|34235.35|0
1652104430000|2022-05-09 13:53:50|34235.35|34235.35|34226.73|34226.73|34235.35|34235.35|34226.73|34226.73|0
1652104440000|2022-05-09 13:54:00|34231.04|34231.04|34231.04|34231.04|34239.65|34239.65|34231.04|34231.04|0
1652104450000|2022-05-09 13:54:10|34239.65|34239.65|34239.65|34239.65|34239.65|34239.65|34239.65|34239.65|0
1652104460000|2022-05-09 13:54:20|34241.43|34241.43|34256.13|34256.13|34256.13|34256.13|34241.43|34241.43|0
1652104470000|2022-05-09 13:54:30|34264.74|34264.74|34273.35|34273.35|34277.66|34277.66|34264.74|34264.74|0
1652104480000|2022-05-09 13:54:40|34269.05|34269.05|34256.88|34256.88|34269.05|34269.05|34256.88|34256.88|0
1652104490000|2022-05-09 13:54:50|34261.19|34261.19|34274.11|34274.11|34274.11|34274.11|34256.88|34256.88|0
1652104510000|2022-05-09 13:55:10|34269.8|34269.8|34265.49|34265.49|34269.8|34269.8|34265.49|34265.49|0
1652104520000|2022-05-09 13:55:20|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|34274.11|0
1652104530000|2022-05-09 13:55:30|34278.41|34278.41|34288.8|34288.8|34288.8|34288.8|34278.41|34278.41|0
1652104540000|2022-05-09 13:55:40|34293.11|34293.11|34288.8|34288.8|34293.11|34293.11|34288.8|34288.8|0
1652104550000|2022-05-09 13:55:50|34287.03|34287.03|34287.03|34287.03|34287.03|34287.03|34287.03|34287.03|0
1652104560000|2022-05-09 13:56:00|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|34295.64|0
1652104570000|2022-05-09 13:56:10|34304.25|34304.25|34313.89|34313.89|34318.2|34318.2|34299.94|34299.94|0
1652104580000|2022-05-09 13:56:20|34309.58|34309.58|34303.5|34303.5|34309.58|34309.58|34303.5|34303.5|0
1652104590000|2022-05-09 13:56:30|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|0
1652104600000|2022-05-09 13:56:40|34290.58|34290.58|34286.27|34286.27|34290.58|34290.58|34286.27|34286.27|0
1652104610000|2022-05-09 13:56:50|34281.97|34281.97|34290.58|34290.58|34290.58|34290.58|34281.97|34281.97|0
1652104620000|2022-05-09 13:57:00|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|34294.89|0
1652104640000|2022-05-09 13:57:20|34303.5|34303.5|34297.42|34297.42|34303.5|34303.5|34297.42|34297.42|0
1652104650000|2022-05-09 13:57:30|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|34301.72|0
1652104670000|2022-05-09 13:57:50|34297.42|34297.42|34293.11|34293.11|34297.42|34297.42|34291.33|34291.33|0
1652104680000|2022-05-09 13:58:00|34307.81|34307.81|34307.81|34307.81|34307.81|34307.81|34307.81|34307.81|0
1652104690000|2022-05-09 13:58:10|34312.11|34312.11|34316.42|34316.42|34316.42|34316.42|34307.81|34307.81|0
1652104700000|2022-05-09 13:58:20|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|34312.11|0
1652104710000|2022-05-09 13:58:30|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|0
1652104720000|2022-05-09 13:58:40|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|0
1652104730000|2022-05-09 13:58:50|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|0
1652104740000|2022-05-09 13:59:00|34307.81|34307.81|34312.11|34312.11|34312.11|34312.11|34307.81|34307.81|0
1652104760000|2022-05-09 13:59:20|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|34316.42|0
1652104770000|2022-05-09 13:59:30|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34316.42|34316.42|0
1652104780000|2022-05-09 13:59:40|34325.03|34325.03|34325.03|34325.03|34329.34|34329.34|34325.03|34325.03|0
1652104800000|2022-05-09 14:00:00|34329.34|34329.34|34323.25|34323.25|34329.34|34329.34|34318.95|34318.95|0
1652104810000|2022-05-09 14:00:10|34314.64|34314.64|34317.17|34317.17|34323.25|34323.25|34314.64|34314.64|0
1652104820000|2022-05-09 14:00:20|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34308.56|34308.56|0
1652104830000|2022-05-09 14:00:30|34325.78|34325.78|34330.09|34330.09|34330.09|34330.09|34325.78|34325.78|0
1652104840000|2022-05-09 14:00:40|34338.7|34338.7|34330.09|34330.09|34338.7|34338.7|34330.09|34330.09|0
1652104850000|2022-05-09 14:00:50|34334.4|34334.4|34321.48|34321.48|34334.4|34334.4|34321.48|34321.48|0
1652104860000|2022-05-09 14:01:00|34312.86|34312.86|34317.17|34317.17|34317.17|34317.17|34308.56|34308.56|0
1652104890000|2022-05-09 14:01:30|34304.25|34304.25|34323.25|34323.25|34323.25|34323.25|34304.25|34304.25|0
1652104900000|2022-05-09 14:01:40|34318.95|34318.95|34322.5|34322.5|34322.5|34322.5|34318.95|34318.95|0
1652104910000|2022-05-09 14:01:50|34320.72|34320.72|34316.42|34316.42|34320.72|34320.72|34316.42|34316.42|0
1652104920000|2022-05-09 14:02:00|34312.11|34312.11|34299.19|34299.19|34312.11|34312.11|34299.19|34299.19|0
1652104930000|2022-05-09 14:02:10|34303.5|34303.5|34294.89|34294.89|34303.5|34303.5|34294.89|34294.89|0
1652104940000|2022-05-09 14:02:20|34299.19|34299.19|34284.5|34284.5|34299.19|34299.19|34284.5|34284.5|0
1652104950000|2022-05-09 14:02:30|34293.11|34293.11|34288.8|34288.8|34293.11|34293.11|34288.8|34288.8|0
1652104960000|2022-05-09 14:02:40|34284.5|34284.5|34284.5|34284.5|34284.5|34284.5|34284.5|34284.5|0
1652104970000|2022-05-09 14:02:50|34288.8|34288.8|34280.19|34280.19|34288.8|34288.8|34271.58|34271.58|0
1652104980000|2022-05-09 14:03:00|34288.8|34288.8|34284.5|34284.5|34288.8|34288.8|34284.5|34284.5|0
1652105010000|2022-05-09 14:03:30|34288.8|34288.8|34303.5|34303.5|34303.5|34303.5|34288.8|34288.8|0
1652105020000|2022-05-09 14:03:40|34299.19|34299.19|34305.28|34305.28|34309.58|34309.58|34299.19|34299.19|0
1652105050000|2022-05-09 14:04:10|34313.89|34313.89|34309.58|34309.58|34313.89|34313.89|34309.58|34309.58|0
1652105060000|2022-05-09 14:04:20|34318.2|34318.2|34309.58|34309.58|34322.5|34322.5|34309.58|34309.58|0
1652105070000|2022-05-09 14:04:30|34305.28|34305.28|34297.42|34297.42|34309.58|34309.58|34293.11|34293.11|0
1652105080000|2022-05-09 14:04:40|34293.11|34293.11|34288.8|34288.8|34297.42|34297.42|34288.8|34288.8|0
1652105090000|2022-05-09 14:04:50|34293.11|34293.11|34284.5|34284.5|34293.11|34293.11|34284.5|34284.5|0
1652105100000|2022-05-09 14:05:00|34288.8|34288.8|34284.5|34284.5|34288.8|34288.8|34280.19|34280.19|0
1652105120000|2022-05-09 14:05:20|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|0
1652105130000|2022-05-09 14:05:30|34275.88|34275.88|34275.88|34275.88|34275.88|34275.88|34275.88|34275.88|0
1652105140000|2022-05-09 14:05:40|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|34280.19|0
1652105150000|2022-05-09 14:05:50|34281.97|34281.97|34286.27|34286.27|34286.27|34286.27|34281.97|34281.97|0
1652105160000|2022-05-09 14:06:00|34281.97|34281.97|34290.58|34290.58|34290.58|34290.58|34281.97|34281.97|0
1652105170000|2022-05-09 14:06:10|34295.91|34295.91|34300.22|34300.22|34300.22|34300.22|34291.6|34291.6|0
1652105180000|2022-05-09 14:06:20|34295.91|34295.91|34294.13|34294.13|34295.91|34295.91|34294.13|34294.13|0
1652105200000|2022-05-09 14:06:40|34292.36|34292.36|34283.74|34283.74|34296.66|34296.66|34283.74|34283.74|0
1652105210000|2022-05-09 14:06:50|34288.05|34288.05|34283.74|34283.74|34288.05|34288.05|34283.74|34283.74|0
1652105230000|2022-05-09 14:07:10|34279.44|34279.44|34279.44|34279.44|34283.74|34283.74|34279.44|34279.44|0
1652105240000|2022-05-09 14:07:20|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|34283.74|0
1652105250000|2022-05-09 14:07:30|34292.36|34292.36|34288.05|34288.05|34292.36|34292.36|34288.05|34288.05|0
1652105260000|2022-05-09 14:07:40|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|34292.36|0
1652105290000|2022-05-09 14:08:10|34290.58|34290.58|34290.58|34290.58|34290.58|34290.58|34286.27|34286.27|0
1652105300000|2022-05-09 14:08:20|34294.89|34294.89|34290.58|34290.58|34296.66|34296.66|34290.58|34290.58|0
1652105320000|2022-05-09 14:08:40|34286.27|34286.27|34280.19|34280.19|34286.27|34286.27|34280.19|34280.19|0
1652105340000|2022-05-09 14:09:00|34284.5|34284.5|34293.11|34293.11|34293.11|34293.11|34284.5|34284.5|0
1652105350000|2022-05-09 14:09:10|34288.8|34288.8|34278.41|34278.41|34288.8|34288.8|34278.41|34278.41|0
1652105360000|2022-05-09 14:09:20|34282.72|34282.72|34287.03|34287.03|34287.03|34287.03|34282.72|34282.72|0
1652105380000|2022-05-09 14:09:40|34291.33|34291.33|34299.94|34299.94|34304.25|34304.25|34291.33|34291.33|0
1652105390000|2022-05-09 14:09:50|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1652105400000|2022-05-09 14:10:00|34308.56|34308.56|34306.03|34306.03|34312.86|34312.86|34304.25|34304.25|0
1652105410000|2022-05-09 14:10:10|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|34318.95|0
1652105430000|2022-05-09 14:10:30|34314.64|34314.64|34308.56|34308.56|34314.64|34314.64|34308.56|34308.56|0
1652105440000|2022-05-09 14:10:40|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|34312.86|0
1652105450000|2022-05-09 14:10:50|34308.56|34308.56|34312.86|34312.86|34312.86|34312.86|34308.56|34308.56|0
1652105460000|2022-05-09 14:11:00|34308.56|34308.56|34325.03|34325.03|34333.64|34333.64|34308.56|34308.56|0
1652105470000|2022-05-09 14:11:10|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|34320.72|0
1652105480000|2022-05-09 14:11:20|34325.03|34325.03|34320.72|34320.72|34325.03|34325.03|34320.72|34320.72|0
1652105490000|2022-05-09 14:11:30|34329.34|34329.34|34333.64|34333.64|34333.64|34333.64|34329.34|34329.34|0
1652105500000|2022-05-09 14:11:40|34329.34|34329.34|34327.56|34327.56|34329.34|34329.34|34327.56|34327.56|0
1652105510000|2022-05-09 14:11:50|34323.25|34323.25|34327.56|34327.56|34327.56|34327.56|34323.25|34323.25|0
1652105520000|2022-05-09 14:12:00|34318.95|34318.95|34308.56|34308.56|34318.95|34318.95|34308.56|34308.56|0
1652105530000|2022-05-09 14:12:10|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|34304.25|0
1652105540000|2022-05-09 14:12:20|34306.03|34306.03|34312.11|34312.11|34316.42|34316.42|34306.03|34306.03|0
1652105550000|2022-05-09 14:12:30|34303.5|34303.5|34307.81|34307.81|34307.81|34307.81|34303.5|34303.5|0
1652105560000|2022-05-09 14:12:40|34303.5|34303.5|34307.81|34307.81|34307.81|34307.81|34303.5|34303.5|0
1652105570000|2022-05-09 14:12:50|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|34306.03|0
1652105580000|2022-05-09 14:13:00|34310.33|34310.33|34325.03|34325.03|34325.03|34325.03|34310.33|34310.33|0
1652105590000|2022-05-09 14:13:10|34329.34|34329.34|34329.34|34329.34|34329.34|34329.34|34325.03|34325.03|0
1652105600000|2022-05-09 14:13:20|34333.64|34333.64|34329.34|34329.34|34333.64|34333.64|34329.34|34329.34|0
1652105620000|2022-05-09 14:13:40|34333.64|34333.64|34319.7|34319.7|34333.64|34333.64|34315.39|34315.39|0
1652105630000|2022-05-09 14:13:50|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|0
1652105640000|2022-05-09 14:14:00|34328.31|34328.31|34319.7|34319.7|34332.62|34332.62|34319.7|34319.7|0
1652105650000|2022-05-09 14:14:10|34332.62|34332.62|34328.31|34328.31|34332.62|34332.62|34328.31|34328.31|0
1652105670000|2022-05-09 14:14:30|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|34332.62|0
1652105680000|2022-05-09 14:14:40|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|34328.31|0
1652105690000|2022-05-09 14:14:50|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|34324.01|0
1652105710000|2022-05-09 14:15:10|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|0
1652105720000|2022-05-09 14:15:20|34334.4|34334.4|34347.32|34347.32|34347.32|34347.32|34334.4|34334.4|0
1652105730000|2022-05-09 14:15:30|34338.7|34338.7|34343.01|34343.01|34343.01|34343.01|34338.7|34338.7|0
1652105740000|2022-05-09 14:15:40|34334.4|34334.4|34330.09|34330.09|34334.4|34334.4|34330.09|34330.09|0
1652105760000|2022-05-09 14:16:00|34334.4|34334.4|34330.09|34330.09|34334.4|34334.4|34330.09|34330.09|0
1652105770000|2022-05-09 14:16:10|34334.4|34334.4|34325.78|34325.78|34334.4|34334.4|34325.78|34325.78|0
1652105780000|2022-05-09 14:16:20|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|34334.4|0
1652105790000|2022-05-09 14:16:30|34338.7|34338.7|34340.48|34340.48|34340.48|34340.48|34338.7|34338.7|0
1652105800000|2022-05-09 14:16:40|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|0
1652105810000|2022-05-09 14:16:50|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|0
1652105820000|2022-05-09 14:17:00|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|0
1652105830000|2022-05-09 14:17:10|34357.71|34357.71|34357.71|34357.71|34357.71|34357.71|34357.71|34357.71|0
1652105840000|2022-05-09 14:17:20|34362.01|34362.01|34357.71|34357.71|34362.01|34362.01|34357.71|34357.71|0
1652105850000|2022-05-09 14:17:30|34349.09|34349.09|34344.79|34344.79|34349.09|34349.09|34340.48|34340.48|0
1652105870000|2022-05-09 14:17:50|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|34353.4|0
1652105880000|2022-05-09 14:18:00|34340.48|34340.48|34338.7|34338.7|34340.48|34340.48|34338.7|34338.7|0
1652105920000|2022-05-09 14:18:40|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|34343.01|0
1652105950000|2022-05-09 14:19:10|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|34338.7|0
1652105960000|2022-05-09 14:19:20|34343.01|34343.01|34344.79|34344.79|34344.79|34344.79|34343.01|34343.01|0
1652105970000|2022-05-09 14:19:30|34349.09|34349.09|34344.79|34344.79|34349.09|34349.09|34344.79|34344.79|0
1652105980000|2022-05-09 14:19:40|34340.48|34340.48|34333.64|34333.64|34342.26|34342.26|34333.64|34333.64|0
1652105990000|2022-05-09 14:19:50|34337.95|34337.95|34346.56|34346.56|34346.56|34346.56|34337.95|34337.95|0
1652106000000|2022-05-09 14:20:00|34342.26|34342.26|34355.18|34355.18|34355.18|34355.18|34342.26|34342.26|0
1652106010000|2022-05-09 14:20:10|34350.87|34350.87|34359.48|34359.48|34359.48|34359.48|34350.87|34350.87|0
1652106020000|2022-05-09 14:20:20|34368.1|34368.1|34381.02|34381.02|34381.02|34381.02|34363.79|34363.79|0
1652106030000|2022-05-09 14:20:30|34372.4|34372.4|34376.71|34376.71|34376.71|34376.71|34372.4|34372.4|0
1652106040000|2022-05-09 14:20:40|34372.4|34372.4|34368.1|34368.1|34372.4|34372.4|34368.1|34368.1|0
1652106050000|2022-05-09 14:20:50|34363.79|34363.79|34370.63|34370.63|34370.63|34370.63|34362.01|34362.01|0
1652106060000|2022-05-09 14:21:00|34379.24|34379.24|34383.54|34383.54|34383.54|34383.54|34379.24|34379.24|0
1652106070000|2022-05-09 14:21:10|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1652106080000|2022-05-09 14:21:20|34392.16|34392.16|34393.94|34393.94|34393.94|34393.94|34387.85|34387.85|0
1652106110000|2022-05-09 14:21:50|34395.71|34395.71|34395.71|34395.71|34400.02|34400.02|34395.71|34395.71|0
1652106140000|2022-05-09 14:22:20|34404.33|34404.33|34400.02|34400.02|34404.33|34404.33|34400.02|34400.02|0
1652106150000|2022-05-09 14:22:30|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|34395.71|0
1652106160000|2022-05-09 14:22:40|34391.41|34391.41|34378.49|34378.49|34391.41|34391.41|34378.49|34378.49|0
1652106170000|2022-05-09 14:22:50|34369.87|34369.87|34365.57|34365.57|34369.87|34369.87|34365.57|34365.57|0
1652106180000|2022-05-09 14:23:00|34369.87|34369.87|34374.18|34374.18|34374.18|34374.18|34369.87|34369.87|0
1652106200000|2022-05-09 14:23:20|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|0
1652106210000|2022-05-09 14:23:30|34382.79|34382.79|34381.02|34381.02|34384.57|34384.57|34381.02|34381.02|0
1652106220000|2022-05-09 14:23:40|34393.94|34393.94|34385.32|34385.32|34393.94|34393.94|34385.32|34385.32|0
1652106240000|2022-05-09 14:24:00|34393.94|34393.94|34389.63|34389.63|34393.94|34393.94|34389.63|34389.63|0
1652106260000|2022-05-09 14:24:20|34393.94|34393.94|34401.8|34401.8|34401.8|34401.8|34393.94|34393.94|0
1652106270000|2022-05-09 14:24:30|34393.18|34393.18|34382.79|34382.79|34393.18|34393.18|34382.79|34382.79|0
1652106280000|2022-05-09 14:24:40|34387.1|34387.1|34387.1|34387.1|34387.1|34387.1|34382.79|34382.79|0
1652106290000|2022-05-09 14:24:50|34382.79|34382.79|34382.79|34382.79|34382.79|34382.79|34382.79|34382.79|0
1652106300000|2022-05-09 14:25:00|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|34391.41|0
1652106310000|2022-05-09 14:25:10|34393.18|34393.18|34391.41|34391.41|34393.18|34393.18|34391.41|34391.41|0
1652106320000|2022-05-09 14:25:20|34393.18|34393.18|34388.88|34388.88|34393.18|34393.18|34388.88|34388.88|0
1652106330000|2022-05-09 14:25:30|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|34384.57|0
1652106340000|2022-05-09 14:25:40|34380.26|34380.26|34380.26|34380.26|34380.26|34380.26|34380.26|34380.26|0
1652106350000|2022-05-09 14:25:50|34384.57|34384.57|34388.88|34388.88|34388.88|34388.88|34384.57|34384.57|0
1652106360000|2022-05-09 14:26:00|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|34393.18|0
1652106370000|2022-05-09 14:26:10|34394.96|34394.96|34401.04|34401.04|34401.04|34401.04|34392.43|34392.43|0
1652106380000|2022-05-09 14:26:20|34405.35|34405.35|34401.8|34401.8|34411.43|34411.43|34401.8|34401.8|0
1652106390000|2022-05-09 14:26:30|34397.49|34397.49|34393.18|34393.18|34397.49|34397.49|34393.18|34393.18|0
1652106400000|2022-05-09 14:26:40|34397.49|34397.49|34382.79|34382.79|34397.49|34397.49|34382.79|34382.79|0
1652106410000|2022-05-09 14:26:50|34387.1|34387.1|34382.79|34382.79|34387.1|34387.1|34382.79|34382.79|0
1652106420000|2022-05-09 14:27:00|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|34378.49|0
1652106430000|2022-05-09 14:27:10|34374.18|34374.18|34369.87|34369.87|34374.18|34374.18|34369.87|34369.87|0
1652106440000|2022-05-09 14:27:20|34378.49|34378.49|34374.18|34374.18|34378.49|34378.49|34374.18|34374.18|0
1652106450000|2022-05-09 14:27:30|34369.87|34369.87|34369.87|34369.87|34369.87|34369.87|34369.87|34369.87|0
1652106460000|2022-05-09 14:27:40|34374.18|34374.18|34365.57|34365.57|34374.18|34374.18|34365.57|34365.57|0
1652106470000|2022-05-09 14:27:50|34360.24|34360.24|34358.46|34358.46|34360.24|34360.24|34358.46|34358.46|0
1652106480000|2022-05-09 14:28:00|34360.24|34360.24|34362.01|34362.01|34362.01|34362.01|34360.24|34360.24|0
1652106490000|2022-05-09 14:28:10|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|34387.85|0
1652106500000|2022-05-09 14:28:20|34383.54|34383.54|34392.16|34392.16|34392.16|34392.16|34383.54|34383.54|0
1652106510000|2022-05-09 14:28:30|34387.85|34387.85|34383.54|34383.54|34387.85|34387.85|34383.54|34383.54|0
1652106520000|2022-05-09 14:28:40|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|34379.24|0
1652106530000|2022-05-09 14:28:50|34374.93|34374.93|34370.63|34370.63|34374.93|34374.93|34370.63|34370.63|0
1652106540000|2022-05-09 14:29:00|34366.32|34366.32|34370.63|34370.63|34370.63|34370.63|34366.32|34366.32|0
1652106550000|2022-05-09 14:29:10|34366.32|34366.32|34357.71|34357.71|34366.32|34366.32|34357.71|34357.71|0
1652106560000|2022-05-09 14:29:20|34362.01|34362.01|34353.4|34353.4|34362.01|34362.01|34353.4|34353.4|0
1652106570000|2022-05-09 14:29:30|34349.09|34349.09|34344.79|34344.79|34349.09|34349.09|34344.79|34344.79|0
1652106590000|2022-05-09 14:29:50|34340.48|34340.48|34353.4|34353.4|34353.4|34353.4|34340.48|34340.48|0
1652106600000|2022-05-09 14:30:00|34349.09|34349.09|34353.4|34353.4|34353.4|34353.4|34349.09|34349.09|0
1652106620000|2022-05-09 14:30:20|34349.09|34349.09|34349.09|34349.09|34349.09|34349.09|34344.79|34344.79|0
1652106630000|2022-05-09 14:30:30|34344.79|34344.79|34331.59|34331.59|34344.79|34344.79|34331.59|34331.59|0
1652106640000|2022-05-09 14:30:40|34344.51|34344.51|34344.51|34344.51|34344.51|34344.51|34344.51|34344.51|0
1652106650000|2022-05-09 14:30:50|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|34346.29|0
1652106660000|2022-05-09 14:31:00|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|34341.98|0
1652106670000|2022-05-09 14:31:10|34354.9|34354.9|34346.29|34346.29|34354.9|34354.9|34346.29|34346.29|0
1652106680000|2022-05-09 14:31:20|34348.07|34348.07|34352.37|34352.37|34352.37|34352.37|34348.07|34348.07|0
1652106690000|2022-05-09 14:31:30|34348.07|34348.07|34346.29|34346.29|34348.07|34348.07|34346.29|34346.29|0
1652106710000|2022-05-09 14:31:50|34350.6|34350.6|34346.29|34346.29|34350.6|34350.6|34346.29|34346.29|0
1652106720000|2022-05-09 14:32:00|34344.51|34344.51|34354.9|34354.9|34354.9|34354.9|34344.51|34344.51|0
1652106730000|2022-05-09 14:32:10|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|0
1652106750000|2022-05-09 14:32:30|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|0
1652106770000|2022-05-09 14:32:50|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|34359.21|0
1652106780000|2022-05-09 14:33:00|34354.9|34354.9|34360.99|34360.99|34363.52|34363.52|34354.9|34354.9|0
1652106800000|2022-05-09 14:33:20|34362.76|34362.76|34371.38|34371.38|34371.38|34371.38|34362.76|34362.76|0
1652106810000|2022-05-09 14:33:30|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|0
1652106820000|2022-05-09 14:33:40|34375.68|34375.68|34362.76|34362.76|34375.68|34375.68|34362.76|34362.76|0
1652106830000|2022-05-09 14:33:50|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|34367.07|0
1652106840000|2022-05-09 14:34:00|34365.29|34365.29|34365.29|34365.29|34369.6|34369.6|34365.29|34365.29|0
1652106850000|2022-05-09 14:34:10|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|0
1652106870000|2022-05-09 14:34:30|34373.91|34373.91|34373.91|34373.91|34378.21|34378.21|34373.91|34373.91|0
1652106880000|2022-05-09 14:34:40|34378.21|34378.21|34375.68|34375.68|34378.21|34378.21|34373.91|34373.91|0
1652106900000|2022-05-09 14:35:00|34379.99|34379.99|34379.99|34379.99|34379.99|34379.99|34375.68|34375.68|0
1652106910000|2022-05-09 14:35:10|34381.77|34381.77|34375.68|34375.68|34381.77|34381.77|34375.68|34375.68|0
1652106920000|2022-05-09 14:35:20|34371.38|34371.38|34375.68|34375.68|34375.68|34375.68|34367.07|34367.07|0
1652106940000|2022-05-09 14:35:40|34384.3|34384.3|34384.3|34384.3|34384.3|34384.3|34384.3|34384.3|0
1652106950000|2022-05-09 14:35:50|34386.07|34386.07|34378.21|34378.21|34386.07|34386.07|34378.21|34378.21|0
1652106960000|2022-05-09 14:36:00|34391.13|34391.13|34397.22|34397.22|34397.22|34397.22|34386.83|34386.83|0
1652106970000|2022-05-09 14:36:10|34405.83|34405.83|34407.61|34407.61|34407.61|34407.61|34405.83|34405.83|0
1652106980000|2022-05-09 14:36:20|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|34411.91|0
1652107000000|2022-05-09 14:36:40|34424.83|34424.83|34420.53|34420.53|34424.83|34424.83|34420.53|34420.53|0
1652107010000|2022-05-09 14:36:50|34424.83|34424.83|34423.06|34423.06|34424.83|34424.83|34423.06|34423.06|0
1652107020000|2022-05-09 14:37:00|34418.75|34418.75|34427.36|34427.36|34431.67|34431.67|34418.75|34418.75|0
1652107030000|2022-05-09 14:37:10|34431.67|34431.67|34435.97|34435.97|34435.97|34435.97|34431.67|34431.67|0
1652107040000|2022-05-09 14:37:20|34431.67|34431.67|34440.28|34440.28|34440.28|34440.28|34431.67|34431.67|0
1652107050000|2022-05-09 14:37:30|34435.97|34435.97|34435.97|34435.97|34440.28|34440.28|34435.97|34435.97|0
1652107060000|2022-05-09 14:37:40|34431.67|34431.67|34427.36|34427.36|34431.67|34431.67|34427.36|34427.36|0
1652107070000|2022-05-09 14:37:50|34425.58|34425.58|34419.5|34419.5|34425.58|34425.58|34419.5|34419.5|0
1652107090000|2022-05-09 14:38:10|34432.42|34432.42|34432.42|34432.42|34432.42|34432.42|34432.42|34432.42|0
1652107100000|2022-05-09 14:38:20|34441.03|34441.03|34441.03|34441.03|34441.03|34441.03|34432.42|34432.42|0
1652107110000|2022-05-09 14:38:30|34428.11|34428.11|34441.03|34441.03|34441.03|34441.03|34428.11|34428.11|0
1652107130000|2022-05-09 14:38:50|34432.42|34432.42|34428.11|34428.11|34432.42|34432.42|34428.11|34428.11|0
1652107140000|2022-05-09 14:39:00|34415.19|34415.19|34423.81|34423.81|34423.81|34423.81|34415.19|34415.19|0
1652107150000|2022-05-09 14:39:10|34419.5|34419.5|34413.42|34413.42|34419.5|34419.5|34413.42|34413.42|0
1652107160000|2022-05-09 14:39:20|34417.72|34417.72|34426.34|34426.34|34426.34|34426.34|34417.72|34417.72|0
1652107170000|2022-05-09 14:39:30|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|0
1652107180000|2022-05-09 14:39:40|34432.42|34432.42|34434.95|34434.95|34434.95|34434.95|34430.64|34430.64|0
1652107190000|2022-05-09 14:39:50|34439.26|34439.26|34434.95|34434.95|34439.26|34439.26|34434.95|34434.95|0
1652107210000|2022-05-09 14:40:10|34439.26|34439.26|34430.64|34430.64|34439.26|34439.26|34430.64|34430.64|0
1652107220000|2022-05-09 14:40:20|34426.34|34426.34|34417.72|34417.72|34426.34|34426.34|34417.72|34417.72|0
1652107230000|2022-05-09 14:40:30|34409.11|34409.11|34403.03|34403.03|34411.64|34411.64|34403.03|34403.03|0
1652107240000|2022-05-09 14:40:40|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|34390.11|0
1652107250000|2022-05-09 14:40:50|34398.72|34398.72|34390.11|34390.11|34398.72|34398.72|34390.11|34390.11|0
1652107260000|2022-05-09 14:41:00|34385.8|34385.8|34396.19|34396.19|34396.19|34396.19|34385.8|34385.8|0
1652107270000|2022-05-09 14:41:10|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|0
1652107300000|2022-05-09 14:41:40|34409.11|34409.11|34409.11|34409.11|34409.11|34409.11|34409.11|34409.11|0
1652107310000|2022-05-09 14:41:50|34404.8|34404.8|34400.5|34400.5|34404.8|34404.8|34400.5|34400.5|0
1652107320000|2022-05-09 14:42:00|34404.8|34404.8|34409.11|34409.11|34409.11|34409.11|34404.8|34404.8|0
1652107330000|2022-05-09 14:42:10|34413.42|34413.42|34413.42|34413.42|34413.42|34413.42|34413.42|34413.42|0
1652107340000|2022-05-09 14:42:20|34409.11|34409.11|34404.8|34404.8|34409.11|34409.11|34400.5|34400.5|0
1652107360000|2022-05-09 14:42:40|34400.5|34400.5|34396.19|34396.19|34400.5|34400.5|34396.19|34396.19|0
1652107380000|2022-05-09 14:43:00|34400.5|34400.5|34404.8|34404.8|34404.8|34404.8|34400.5|34400.5|0
1652107390000|2022-05-09 14:43:10|34409.11|34409.11|34410.89|34410.89|34410.89|34410.89|34409.11|34409.11|0
1652107400000|2022-05-09 14:43:20|34406.58|34406.58|34410.89|34410.89|34410.89|34410.89|34406.58|34406.58|0
1652107440000|2022-05-09 14:44:00|34397.97|34397.97|34385.05|34385.05|34406.58|34406.58|34385.05|34385.05|0
1652107450000|2022-05-09 14:44:10|34383.27|34383.27|34387.58|34387.58|34387.58|34387.58|34383.27|34383.27|0
1652107460000|2022-05-09 14:44:20|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|34391.88|0
1652107470000|2022-05-09 14:44:30|34387.58|34387.58|34396.19|34396.19|34396.19|34396.19|34387.58|34387.58|0
1652107480000|2022-05-09 14:44:40|34404.8|34404.8|34404.8|34404.8|34404.8|34404.8|34404.8|34404.8|0
1652107490000|2022-05-09 14:44:50|34400.5|34400.5|34400.5|34400.5|34400.5|34400.5|34391.88|34391.88|0
1652107540000|2022-05-09 14:45:40|34413.42|34413.42|34415.19|34415.19|34415.19|34415.19|34413.42|34413.42|0
1652107550000|2022-05-09 14:45:50|34419.5|34419.5|34415.19|34415.19|34419.5|34419.5|34415.19|34415.19|0
1652107560000|2022-05-09 14:46:00|34410.89|34410.89|34407.33|34407.33|34410.89|34410.89|34403.03|34403.03|0
1652107570000|2022-05-09 14:46:10|34411.64|34411.64|34411.64|34411.64|34411.64|34411.64|34411.64|34411.64|0
1652107580000|2022-05-09 14:46:20|34415.95|34415.95|34411.64|34411.64|34420.25|34420.25|34411.64|34411.64|0
1652107590000|2022-05-09 14:46:30|34407.33|34407.33|34398.72|34398.72|34407.33|34407.33|34398.72|34398.72|0
1652107600000|2022-05-09 14:46:40|34403.03|34403.03|34398.72|34398.72|34403.03|34403.03|34398.72|34398.72|0
1652107610000|2022-05-09 14:46:50|34403.03|34403.03|34403.03|34403.03|34403.03|34403.03|34403.03|34403.03|0
1652107630000|2022-05-09 14:47:10|34407.33|34407.33|34409.11|34409.11|34409.11|34409.11|34407.33|34407.33|0
1652107640000|2022-05-09 14:47:20|34413.42|34413.42|34413.42|34413.42|34417.72|34417.72|34413.42|34413.42|0
1652107650000|2022-05-09 14:47:30|34417.72|34417.72|34413.42|34413.42|34422.03|34422.03|34413.42|34413.42|0
1652107660000|2022-05-09 14:47:40|34417.72|34417.72|34417.72|34417.72|34417.72|34417.72|34417.72|34417.72|0
1652107670000|2022-05-09 14:47:50|34413.42|34413.42|34422.03|34422.03|34422.03|34422.03|34413.42|34413.42|0
1652107680000|2022-05-09 14:48:00|34430.64|34430.64|34434.95|34434.95|34434.95|34434.95|34430.64|34430.64|0
1652107690000|2022-05-09 14:48:10|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|34430.64|0
1652107700000|2022-05-09 14:48:20|34422.03|34422.03|34415.19|34415.19|34428.11|34428.11|34406.58|34406.58|0
1652107710000|2022-05-09 14:48:30|34419.5|34419.5|34419.5|34419.5|34419.5|34419.5|34419.5|34419.5|0
1652107720000|2022-05-09 14:48:40|34423.81|34423.81|34419.5|34419.5|34423.81|34423.81|34419.5|34419.5|0
1652107730000|2022-05-09 14:48:50|34423.81|34423.81|34423.81|34423.81|34423.81|34423.81|34423.81|34423.81|0
1652107740000|2022-05-09 14:49:00|34425.58|34425.58|34429.89|34429.89|34429.89|34429.89|34421.28|34421.28|0
1652107750000|2022-05-09 14:49:10|34434.2|34434.2|34435.97|34435.97|34435.97|34435.97|34434.2|34434.2|0
1652107760000|2022-05-09 14:49:20|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|34440.28|0
1652107770000|2022-05-09 14:49:30|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|34431.67|0
1652107780000|2022-05-09 14:49:40|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|34435.97|0
1652107790000|2022-05-09 14:49:50|34443.84|34443.84|34448.14|34448.14|34448.14|34448.14|34443.84|34443.84|0
1652107800000|2022-05-09 14:50:00|34452.45|34452.45|34448.14|34448.14|34452.45|34452.45|34448.14|34448.14|0
1652107810000|2022-05-09 14:50:10|34452.45|34452.45|34469.67|34469.67|34469.67|34469.67|34452.45|34452.45|0
1652107820000|2022-05-09 14:50:20|34471.45|34471.45|34471.45|34471.45|34475.76|34475.76|34471.45|34471.45|0
1652107830000|2022-05-09 14:50:30|34467.15|34467.15|34462.84|34462.84|34467.15|34467.15|34462.84|34462.84|0
1652107840000|2022-05-09 14:50:40|34461.06|34461.06|34469.67|34469.67|34469.67|34469.67|34461.06|34461.06|0
1652107850000|2022-05-09 14:50:50|34473.98|34473.98|34478.29|34478.29|34478.29|34478.29|34473.98|34473.98|0
1652107860000|2022-05-09 14:51:00|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|34473.98|0
1652107870000|2022-05-09 14:51:10|34486.9|34486.9|34491.21|34491.21|34491.21|34491.21|34486.9|34486.9|0
1652107880000|2022-05-09 14:51:20|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|0
1652107890000|2022-05-09 14:51:30|34488.68|34488.68|34480.06|34480.06|34488.68|34488.68|34475.76|34475.76|0
1652107900000|2022-05-09 14:51:40|34475.76|34475.76|34478.29|34478.29|34480.06|34480.06|34475.76|34475.76|0
1652107910000|2022-05-09 14:51:50|34473.98|34473.98|34478.29|34478.29|34478.29|34478.29|34469.67|34469.67|0
1652107920000|2022-05-09 14:52:00|34486.9|34486.9|34478.29|34478.29|34486.9|34486.9|34478.29|34478.29|0
1652107930000|2022-05-09 14:52:10|34482.59|34482.59|34482.59|34482.59|34482.59|34482.59|34478.29|34478.29|0
1652107940000|2022-05-09 14:52:20|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|34486.9|0
1652107970000|2022-05-09 14:52:50|34491.21|34491.21|34497.29|34497.29|34501.6|34501.6|34491.21|34491.21|0
1652107990000|2022-05-09 14:53:10|34492.98|34492.98|34484.37|34484.37|34492.98|34492.98|34484.37|34484.37|0
1652108000000|2022-05-09 14:53:20|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|34480.06|0
1652108010000|2022-05-09 14:53:30|34484.37|34484.37|34484.37|34484.37|34484.37|34484.37|34484.37|34484.37|0
1652108020000|2022-05-09 14:53:40|34488.68|34488.68|34488.68|34488.68|34488.68|34488.68|34488.68|34488.68|0
1652108030000|2022-05-09 14:53:50|34484.37|34484.37|34475.76|34475.76|34484.37|34484.37|34475.76|34475.76|0
1652108040000|2022-05-09 14:54:00|34471.45|34471.45|34484.37|34484.37|34484.37|34484.37|34471.45|34471.45|0
1652108070000|2022-05-09 14:54:30|34480.06|34480.06|34488.68|34488.68|34488.68|34488.68|34480.06|34480.06|0
1652108080000|2022-05-09 14:54:40|34484.37|34484.37|34475.76|34475.76|34484.37|34484.37|34475.76|34475.76|0
1652108090000|2022-05-09 14:54:50|34467.15|34467.15|34465.37|34465.37|34467.15|34467.15|34461.06|34461.06|0
1652108100000|2022-05-09 14:55:00|34461.06|34461.06|34465.37|34465.37|34465.37|34465.37|34461.06|34461.06|0
1652108120000|2022-05-09 14:55:20|34467.15|34467.15|34465.37|34465.37|34467.15|34467.15|34465.37|34465.37|0
1652108130000|2022-05-09 14:55:30|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|34467.15|0
1652108140000|2022-05-09 14:55:40|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|34462.84|0
1652108150000|2022-05-09 14:55:50|34458.53|34458.53|34450.67|34450.67|34458.53|34458.53|34450.67|34450.67|0
1652108160000|2022-05-09 14:56:00|34446.36|34446.36|34454.98|34454.98|34454.98|34454.98|34446.36|34446.36|0
1652108170000|2022-05-09 14:56:10|34450.67|34450.67|34435.97|34435.97|34450.67|34450.67|34435.97|34435.97|0
1652108180000|2022-05-09 14:56:20|34440.28|34440.28|34444.59|34444.59|34444.59|34444.59|34440.28|34440.28|0
1652108190000|2022-05-09 14:56:30|34435.97|34435.97|34437.75|34437.75|34437.75|34437.75|34431.67|34431.67|0
1652108220000|2022-05-09 14:57:00|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|0
1652108260000|2022-05-09 14:57:40|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|0
1652108280000|2022-05-09 14:58:00|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|34446.36|0
1652108300000|2022-05-09 14:58:20|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|34442.06|0
1652108310000|2022-05-09 14:58:30|34437.75|34437.75|34442.06|34442.06|34442.06|34442.06|34437.75|34437.75|0
1652108370000|2022-05-09 14:59:30|34454.98|34454.98|34435.97|34435.97|34454.98|34454.98|34431.67|34431.67|0
1652108380000|2022-05-09 14:59:40|34440.28|34440.28|34442.06|34442.06|34442.06|34442.06|34433.45|34433.45|0
1652108390000|2022-05-09 14:59:50|34446.36|34446.36|34442.06|34442.06|34446.36|34446.36|34442.06|34442.06|0
1652108400000|2022-05-09 15:00:00|34429.14|34429.14|34437.75|34437.75|34437.75|34437.75|34429.14|34429.14|0
1652108410000|2022-05-09 15:00:10|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|0
1652108430000|2022-05-09 15:00:30|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|0
1652108440000|2022-05-09 15:00:40|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|34420.53|0
1652108470000|2022-05-09 15:01:10|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|0
1652108480000|2022-05-09 15:01:20|34414.44|34414.44|34418.75|34418.75|34418.75|34418.75|34414.44|34414.44|0
1652108490000|2022-05-09 15:01:30|34423.06|34423.06|34435.97|34435.97|34435.97|34435.97|34423.06|34423.06|0
1652108500000|2022-05-09 15:01:40|34431.67|34431.67|34427.36|34427.36|34431.67|34431.67|34427.36|34427.36|0
1652108510000|2022-05-09 15:01:50|34425.58|34425.58|34434.2|34434.2|34434.2|34434.2|34425.58|34425.58|0
1652108520000|2022-05-09 15:02:00|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|34429.89|0
1652108530000|2022-05-09 15:02:10|34425.58|34425.58|34419.5|34419.5|34425.58|34425.58|34419.5|34419.5|0
1652108540000|2022-05-09 15:02:20|34423.81|34423.81|34419.5|34419.5|34423.81|34423.81|34419.5|34419.5|0
1652108550000|2022-05-09 15:02:30|34415.19|34415.19|34410.89|34410.89|34415.19|34415.19|34410.89|34410.89|0
1652108560000|2022-05-09 15:02:40|34406.58|34406.58|34399.75|34399.75|34408.36|34408.36|34399.75|34399.75|0
1652108570000|2022-05-09 15:02:50|34395.44|34395.44|34395.44|34395.44|34404.05|34404.05|34395.44|34395.44|0
1652108580000|2022-05-09 15:03:00|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|0
1652108590000|2022-05-09 15:03:10|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|34408.36|0
1652108610000|2022-05-09 15:03:30|34412.67|34412.67|34423.06|34423.06|34423.06|34423.06|34412.67|34412.67|0
1652108620000|2022-05-09 15:03:40|34427.36|34427.36|34423.06|34423.06|34427.36|34427.36|34418.75|34418.75|0
1652108630000|2022-05-09 15:03:50|34421.28|34421.28|34415.19|34415.19|34421.28|34421.28|34415.19|34415.19|0
1652108640000|2022-05-09 15:04:00|34418.75|34418.75|34427.36|34427.36|34427.36|34427.36|34418.75|34418.75|0
1652108660000|2022-05-09 15:04:20|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1652108670000|2022-05-09 15:04:30|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|34424.83|0
1652108680000|2022-05-09 15:04:40|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|34429.14|0
1652108700000|2022-05-09 15:05:00|34430.92|34430.92|34405.83|34405.83|34430.92|34430.92|34405.83|34405.83|0
1652108710000|2022-05-09 15:05:10|34401.52|34401.52|34395.44|34395.44|34405.83|34405.83|34395.44|34395.44|0
1652108730000|2022-05-09 15:05:30|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|0
1652108740000|2022-05-09 15:05:40|34392.91|34392.91|34391.13|34391.13|34392.91|34392.91|34391.13|34391.13|0
1652108750000|2022-05-09 15:05:50|34395.44|34395.44|34399.75|34399.75|34399.75|34399.75|34395.44|34395.44|0
1652108760000|2022-05-09 15:06:00|34395.44|34395.44|34393.66|34393.66|34395.44|34395.44|34393.66|34393.66|0
1652108770000|2022-05-09 15:06:10|34389.36|34389.36|34389.36|34389.36|34389.36|34389.36|34385.05|34385.05|0
1652108780000|2022-05-09 15:06:20|34380.74|34380.74|34380.74|34380.74|34380.74|34380.74|34380.74|34380.74|0
1652108800000|2022-05-09 15:06:40|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|0
1652108810000|2022-05-09 15:06:50|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|0
1652108820000|2022-05-09 15:07:00|34374.66|34374.66|34374.66|34374.66|34374.66|34374.66|34374.66|34374.66|0
1652108840000|2022-05-09 15:07:20|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|0
1652108850000|2022-05-09 15:07:30|34361.74|34361.74|34359.96|34359.96|34361.74|34361.74|34359.96|34359.96|0
1652108870000|2022-05-09 15:07:50|34355.66|34355.66|34359.96|34359.96|34359.96|34359.96|34355.66|34355.66|0
1652108880000|2022-05-09 15:08:00|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|34355.66|0
1652108890000|2022-05-09 15:08:10|34359.96|34359.96|34364.27|34364.27|34364.27|34364.27|34359.96|34359.96|0
1652108910000|2022-05-09 15:08:30|34366.05|34366.05|34366.05|34366.05|34366.05|34366.05|34366.05|34366.05|0
1652108930000|2022-05-09 15:08:50|34370.35|34370.35|34372.13|34372.13|34372.13|34372.13|34366.05|34366.05|0
1652108940000|2022-05-09 15:09:00|34376.44|34376.44|34378.21|34378.21|34378.21|34378.21|34376.44|34376.44|0
1652108960000|2022-05-09 15:09:20|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|0
1652108970000|2022-05-09 15:09:30|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|0
1652108980000|2022-05-09 15:09:40|34382.52|34382.52|34378.21|34378.21|34382.52|34382.52|34378.21|34378.21|0
1652108990000|2022-05-09 15:09:50|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|0
1652109000000|2022-05-09 15:10:00|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|0
1652109010000|2022-05-09 15:10:10|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|34373.91|0
1652109040000|2022-05-09 15:10:40|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|0
1652109050000|2022-05-09 15:10:50|34382.52|34382.52|34386.83|34386.83|34386.83|34386.83|34382.52|34382.52|0
1652109060000|2022-05-09 15:11:00|34395.44|34395.44|34386.83|34386.83|34399.75|34399.75|34378.21|34378.21|0
1652109070000|2022-05-09 15:11:10|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|0
1652109080000|2022-05-09 15:11:20|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|0
1652109090000|2022-05-09 15:11:30|34378.21|34378.21|34382.52|34382.52|34382.52|34382.52|34378.21|34378.21|0
1652109100000|2022-05-09 15:11:40|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|0
1652109110000|2022-05-09 15:11:50|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1652109120000|2022-05-09 15:12:00|34386.83|34386.83|34391.13|34391.13|34391.13|34391.13|34386.83|34386.83|0
1652109130000|2022-05-09 15:12:10|34386.83|34386.83|34382.52|34382.52|34386.83|34386.83|34382.52|34382.52|0
1652109150000|2022-05-09 15:12:30|34378.21|34378.21|34382.52|34382.52|34382.52|34382.52|34378.21|34378.21|0
1652109160000|2022-05-09 15:12:40|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|34386.83|0
1652109170000|2022-05-09 15:12:50|34382.52|34382.52|34386.83|34386.83|34386.83|34386.83|34382.52|34382.52|0
1652109180000|2022-05-09 15:13:00|34382.52|34382.52|34384.3|34384.3|34384.3|34384.3|34382.52|34382.52|0
1652109190000|2022-05-09 15:13:10|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|34375.68|0
1652109200000|2022-05-09 15:13:20|34384.3|34384.3|34379.99|34379.99|34384.3|34384.3|34379.99|34379.99|0
1652109210000|2022-05-09 15:13:30|34384.3|34384.3|34379.99|34379.99|34384.3|34384.3|34379.99|34379.99|0
1652109220000|2022-05-09 15:13:40|34375.68|34375.68|34373.91|34373.91|34375.68|34375.68|34373.91|34373.91|0
1652109230000|2022-05-09 15:13:50|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|34369.6|0
1652109240000|2022-05-09 15:14:00|34365.29|34365.29|34369.6|34369.6|34373.91|34373.91|34365.29|34365.29|0
1652109270000|2022-05-09 15:14:30|34360.99|34360.99|34359.21|34359.21|34360.99|34360.99|34359.21|34359.21|0
1652109290000|2022-05-09 15:14:50|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|34360.99|0
1652109300000|2022-05-09 15:15:00|34356.68|34356.68|34363.52|34363.52|34363.52|34363.52|34352.37|34352.37|0
1652109310000|2022-05-09 15:15:10|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|34365.29|0
1652109320000|2022-05-09 15:15:20|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|34378.21|0
1652109330000|2022-05-09 15:15:30|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|34382.52|0
1652109340000|2022-05-09 15:15:40|34386.83|34386.83|34391.13|34391.13|34391.13|34391.13|34386.83|34386.83|0
1652109350000|2022-05-09 15:15:50|34395.44|34395.44|34391.13|34391.13|34395.44|34395.44|34391.13|34391.13|0
1652109360000|2022-05-09 15:16:00|34395.44|34395.44|34391.13|34391.13|34399.75|34399.75|34391.13|34391.13|0
1652109370000|2022-05-09 15:16:10|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|0
1652109380000|2022-05-09 15:16:20|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1652109390000|2022-05-09 15:16:30|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|0
1652109400000|2022-05-09 15:16:40|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1652109410000|2022-05-09 15:16:50|34391.13|34391.13|34395.44|34395.44|34395.44|34395.44|34391.13|34391.13|0
1652109420000|2022-05-09 15:17:00|34391.13|34391.13|34386.83|34386.83|34391.13|34391.13|34386.83|34386.83|0
1652109450000|2022-05-09 15:17:30|34382.52|34382.52|34391.13|34391.13|34391.13|34391.13|34382.52|34382.52|0
1652109460000|2022-05-09 15:17:40|34395.44|34395.44|34399.75|34399.75|34399.75|34399.75|34391.13|34391.13|0
1652109470000|2022-05-09 15:17:50|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|0
1652109480000|2022-05-09 15:18:00|34399.75|34399.75|34391.13|34391.13|34399.75|34399.75|34391.13|34391.13|0
1652109490000|2022-05-09 15:18:10|34386.83|34386.83|34389.36|34389.36|34389.36|34389.36|34380.74|34380.74|0
1652109500000|2022-05-09 15:18:20|34385.05|34385.05|34385.05|34385.05|34385.05|34385.05|34385.05|34385.05|0
1652109510000|2022-05-09 15:18:30|34389.36|34389.36|34395.44|34395.44|34395.44|34395.44|34389.36|34389.36|0
1652109520000|2022-05-09 15:18:40|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1652109530000|2022-05-09 15:18:50|34395.44|34395.44|34386.83|34386.83|34395.44|34395.44|34386.83|34386.83|0
1652109550000|2022-05-09 15:19:10|34391.13|34391.13|34399.75|34399.75|34399.75|34399.75|34391.13|34391.13|0
1652109560000|2022-05-09 15:19:20|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|34395.44|0
1652109570000|2022-05-09 15:19:30|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|34399.75|0
1652109580000|2022-05-09 15:19:40|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|34404.05|0
1652109590000|2022-05-09 15:19:50|34405.83|34405.83|34410.14|34410.14|34410.14|34410.14|34405.83|34405.83|0
1652109600000|2022-05-09 15:20:00|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|34414.44|0
1652109630000|2022-05-09 15:20:30|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|34418.75|0
1652109640000|2022-05-09 15:20:40|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|34423.06|0
1652109650000|2022-05-09 15:20:50|34414.44|34414.44|34418.75|34418.75|34418.75|34418.75|34414.44|34414.44|0
1652109670000|2022-05-09 15:21:10|34414.44|34414.44|34418.75|34418.75|34418.75|34418.75|34414.44|34414.44|0
1652109690000|2022-05-09 15:21:30|34414.44|34414.44|34418.75|34418.75|34418.75|34418.75|34414.44|34414.44|0
1652109700000|2022-05-09 15:21:40|34423.06|34423.06|34414.44|34414.44|34423.06|34423.06|34414.44|34414.44|0
1652109710000|2022-05-09 15:21:50|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|34410.14|0
1652109720000|2022-05-09 15:22:00|34401.52|34401.52|34393.66|34393.66|34401.52|34401.52|34393.66|34393.66|0
1652109730000|2022-05-09 15:22:10|34389.36|34389.36|34393.66|34393.66|34393.66|34393.66|34389.36|34389.36|0
1652109740000|2022-05-09 15:22:20|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109750000|2022-05-09 15:22:30|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|0
1652109760000|2022-05-09 15:22:40|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109780000|2022-05-09 15:23:00|34393.66|34393.66|34397.97|34397.97|34397.97|34397.97|34393.66|34393.66|0
1652109790000|2022-05-09 15:23:10|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|0
1652109800000|2022-05-09 15:23:20|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109810000|2022-05-09 15:23:30|34393.66|34393.66|34389.36|34389.36|34393.66|34393.66|34389.36|34389.36|0
1652109830000|2022-05-09 15:23:50|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109840000|2022-05-09 15:24:00|34393.66|34393.66|34397.97|34397.97|34397.97|34397.97|34393.66|34393.66|0
1652109850000|2022-05-09 15:24:10|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|34402.27|0
1652109860000|2022-05-09 15:24:20|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109870000|2022-05-09 15:24:30|34402.27|34402.27|34396.19|34396.19|34402.27|34402.27|34396.19|34396.19|0
1652109880000|2022-05-09 15:24:40|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|34397.97|0
1652109890000|2022-05-09 15:24:50|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|34393.66|0
1652109900000|2022-05-09 15:25:00|34389.36|34389.36|34397.97|34397.97|34397.97|34397.97|34389.36|34389.36|0
1652109910000|2022-05-09 15:25:10|34402.27|34402.27|34396.19|34396.19|34402.27|34402.27|34396.19|34396.19|0
1652109920000|2022-05-09 15:25:20|34400.5|34400.5|34391.88|34391.88|34400.5|34400.5|34391.88|34391.88|0
1652109930000|2022-05-09 15:25:30|34387.58|34387.58|34389.36|34389.36|34389.36|34389.36|34387.58|34387.58|0
1652109960000|2022-05-09 15:26:00|34385.05|34385.05|34380.74|34380.74|34385.05|34385.05|34376.44|34376.44|0
1652109970000|2022-05-09 15:26:10|34376.44|34376.44|34380.74|34380.74|34380.74|34380.74|34376.44|34376.44|0
1652109980000|2022-05-09 15:26:20|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|34378.97|0
1652109990000|2022-05-09 15:26:30|34380.74|34380.74|34382.52|34382.52|34391.13|34391.13|34380.74|34380.74|0
1652110000000|2022-05-09 15:26:40|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|34391.13|0
1652110020000|2022-05-09 15:27:00|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|0
1652110030000|2022-05-09 15:27:10|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|0
1652110040000|2022-05-09 15:27:20|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|34401.52|0
1652110050000|2022-05-09 15:27:30|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|34397.22|0
1652110060000|2022-05-09 15:27:40|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|34392.91|0
1652110070000|2022-05-09 15:27:50|34394.69|34394.69|34388.6|34388.6|34394.69|34394.69|34388.6|34388.6|0
1652110080000|2022-05-09 15:28:00|34384.3|34384.3|34372.13|34372.13|34384.3|34384.3|34372.13|34372.13|0
1652110090000|2022-05-09 15:28:10|34367.82|34367.82|34348.82|34348.82|34367.82|34367.82|34348.82|34348.82|0
1652110100000|2022-05-09 15:28:20|34357.43|34357.43|34366.05|34366.05|34366.05|34366.05|34357.43|34357.43|0
1652110110000|2022-05-09 15:28:30|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|34370.35|0
1652110120000|2022-05-09 15:28:40|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|34368.58|0
1652110130000|2022-05-09 15:28:50|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|34372.88|0
1652110140000|2022-05-09 15:29:00|34381.49|34381.49|34389.36|34389.36|34389.36|34389.36|34374.66|34374.66|0
1652110150000|2022-05-09 15:29:10|34385.05|34385.05|34383.27|34383.27|34389.36|34389.36|34362.49|34362.49|0
1652110160000|2022-05-09 15:29:20|34374.66|34374.66|34378.97|34378.97|34378.97|34378.97|34374.66|34374.66|0
1652110170000|2022-05-09 15:29:30|34374.66|34374.66|34374.66|34374.66|34374.66|34374.66|34366.05|34366.05|0
1652110180000|2022-05-09 15:29:40|34372.88|34372.88|34368.58|34368.58|34372.88|34372.88|34368.58|34368.58|0
1652110190000|2022-05-09 15:29:50|34372.88|34372.88|34355.66|34355.66|34372.88|34372.88|34355.66|34355.66|0
1652166900000|2022-05-10 07:15:00|34722.31|34722.31|34713.7|34713.7|34722.31|34722.31|34713.7|34713.7|0
1652166910000|2022-05-10 07:15:10|34720.81|34720.81|34782.67|34782.67|34782.67|34782.67|34719.03|34719.03|0
1652166920000|2022-05-10 07:15:20|34784.45|34784.45|34796.89|34796.89|34796.89|34796.89|34780.89|34780.89|0
1652166930000|2022-05-10 07:15:30|34805.5|34805.5|34784.72|34784.72|34805.5|34805.5|34782.95|34782.95|0
1652166940000|2022-05-10 07:15:40|34823.48|34823.48|34845.29|34845.29|34845.29|34845.29|34823.48|34823.48|0
1652166950000|2022-05-10 07:15:50|34839.95|34839.95|34808.03|34808.03|34839.95|34839.95|34808.03|34808.03|0
1652166960000|2022-05-10 07:16:00|34816.64|34816.64|34776.86|34776.86|34816.64|34816.64|34776.86|34776.86|0
1652166980000|2022-05-10 07:16:20|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|34775.08|0
1652166990000|2022-05-10 07:16:30|34773.31|34773.31|34778.64|34778.64|34778.64|34778.64|34773.31|34773.31|0
1652167000000|2022-05-10 07:16:40|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|34771.53|0
1652167010000|2022-05-10 07:16:50|34769.75|34769.75|34757.59|34757.59|34769.75|34769.75|34757.59|34757.59|0
1652167020000|2022-05-10 07:17:00|34754.03|34754.03|34754.03|34754.03|34754.03|34754.03|34754.03|34754.03|0
1652167030000|2022-05-10 07:17:10|34758.34|34758.34|34758.34|34758.34|34758.34|34758.34|34758.34|34758.34|0
1652167040000|2022-05-10 07:17:20|34762.64|34762.64|34754.03|34754.03|34762.64|34762.64|34754.03|34754.03|0
1652167070000|2022-05-10 07:17:50|34752.25|34752.25|34752.25|34752.25|34752.25|34752.25|34752.25|34752.25|0
1652167080000|2022-05-10 07:18:00|34743.64|34743.64|34747.95|34747.95|34747.95|34747.95|34743.64|34743.64|0
1652167090000|2022-05-10 07:18:10|34743.64|34743.64|34743.64|34743.64|34743.64|34743.64|34743.64|34743.64|0
1652167100000|2022-05-10 07:18:20|34747.95|34747.95|34754.03|34754.03|34754.03|34754.03|34747.95|34747.95|0
1652167110000|2022-05-10 07:18:30|34746.92|34746.92|34753.01|34753.01|34753.01|34753.01|34735.51|34735.51|0
1652167120000|2022-05-10 07:18:40|34770.23|34770.23|34761.62|34761.62|34770.23|34770.23|34761.62|34761.62|0
1652167130000|2022-05-10 07:18:50|34759.84|34759.84|34769.48|34769.48|34769.48|34769.48|34751.23|34751.23|0
1652167150000|2022-05-10 07:19:10|34764.15|34764.15|34746.92|34746.92|34764.15|34764.15|34746.92|34746.92|0
1652167160000|2022-05-10 07:19:20|34742.62|34742.62|34751.23|34751.23|34751.23|34751.23|34742.62|34742.62|0
1652167170000|2022-05-10 07:19:30|34755.54|34755.54|34764.15|34764.15|34764.15|34764.15|34755.54|34755.54|0
1652167180000|2022-05-10 07:19:40|34772.76|34772.76|34772.76|34772.76|34772.76|34772.76|34772.76|34772.76|0
1652167190000|2022-05-10 07:19:50|34781.37|34781.37|34815.83|34815.83|34815.83|34815.83|34781.37|34781.37|0
1652167200000|2022-05-10 07:20:00|34811.52|34811.52|34815.83|34815.83|34815.83|34815.83|34802.91|34802.91|0
1652167210000|2022-05-10 07:20:10|34821.16|34821.16|34821.16|34821.16|34821.16|34821.16|34816.85|34816.85|0
1652167230000|2022-05-10 07:20:30|34816.85|34816.85|34816.85|34816.85|34816.85|34816.85|34812.54|34812.54|0
1652167240000|2022-05-10 07:20:40|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|0
1652167250000|2022-05-10 07:20:50|34830.8|34830.8|34830.8|34830.8|34830.8|34830.8|34830.8|34830.8|0
1652167260000|2022-05-10 07:21:00|34835.1|34835.1|34843.71|34843.71|34843.71|34843.71|34835.1|34835.1|0
1652167270000|2022-05-10 07:21:10|34849.05|34849.05|34836.88|34836.88|34849.05|34849.05|34836.88|34836.88|0
1652167280000|2022-05-10 07:21:20|34845.49|34845.49|34845.49|34845.49|34845.49|34845.49|34845.49|34845.49|0
1652167290000|2022-05-10 07:21:30|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|34840.16|0
1652167330000|2022-05-10 07:22:10|34827.24|34827.24|34827.24|34827.24|34831.55|34831.55|34827.24|34827.24|0
1652167340000|2022-05-10 07:22:20|34842.69|34842.69|34848.02|34848.02|34848.02|34848.02|34842.69|34842.69|0
1652167360000|2022-05-10 07:22:40|34873.86|34873.86|34873.86|34873.86|34873.86|34873.86|34873.86|34873.86|0
1652167370000|2022-05-10 07:22:50|34860.94|34860.94|34886.78|34886.78|34886.78|34886.78|34860.94|34860.94|0
1652167380000|2022-05-10 07:23:00|34891.09|34891.09|34886.78|34886.78|34904.01|34904.01|34882.47|34882.47|0
1652167390000|2022-05-10 07:23:10|34882.47|34882.47|34882.47|34882.47|34882.47|34882.47|34882.47|34882.47|0
1652167400000|2022-05-10 07:23:20|34878.17|34878.17|34873.86|34873.86|34878.17|34878.17|34873.86|34873.86|0
1652167440000|2022-05-10 07:24:00|34882.47|34882.47|34880.7|34880.7|34885|34885|34876.39|34876.39|0
1652167450000|2022-05-10 07:24:10|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|34884.25|0
1652167460000|2022-05-10 07:24:20|34887.8|34887.8|34913.64|34913.64|34913.64|34913.64|34887.8|34887.8|0
1652167470000|2022-05-10 07:24:30|34909.34|34909.34|34913.64|34913.64|34913.64|34913.64|34909.34|34909.34|0
1652167500000|2022-05-10 07:25:00|34910.09|34910.09|34897.92|34897.92|34910.09|34910.09|34897.92|34897.92|0
1652167510000|2022-05-10 07:25:10|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|0
1652167520000|2022-05-10 07:25:20|34882.47|34882.47|34878.17|34878.17|34882.47|34882.47|34878.17|34878.17|0
1652167540000|2022-05-10 07:25:40|34876.39|34876.39|34859.16|34859.16|34876.39|34876.39|34859.16|34859.16|0
1652167550000|2022-05-10 07:25:50|34850.55|34850.55|34841.94|34841.94|34850.55|34850.55|34841.94|34841.94|0
1652167560000|2022-05-10 07:26:00|34840.16|34840.16|34824.71|34824.71|34841.94|34841.94|34824.71|34824.71|0
1652167570000|2022-05-10 07:26:10|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|34837.63|0
1652167580000|2022-05-10 07:26:20|34833.32|34833.32|34821.16|34821.16|34833.32|34833.32|34821.16|34821.16|0
1652167590000|2022-05-10 07:26:30|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|34825.46|0
1652167620000|2022-05-10 07:27:00|34847|34847|34853.08|34853.08|34855.61|34855.61|34847|34847|0
1652167640000|2022-05-10 07:27:20|34854.86|34854.86|34846.24|34846.24|34854.86|34854.86|34846.24|34846.24|0
1652167650000|2022-05-10 07:27:30|34859.16|34859.16|34847|34847|34859.16|34859.16|34847|34847|0
1652167660000|2022-05-10 07:27:40|34848.77|34848.77|34850.55|34850.55|34850.55|34850.55|34848.77|34848.77|0
1652167670000|2022-05-10 07:27:50|34833.32|34833.32|34833.32|34833.32|34833.32|34833.32|34824.71|34824.71|0
1652167680000|2022-05-10 07:28:00|34820.41|34820.41|34811.79|34811.79|34820.41|34820.41|34811.79|34811.79|0
1652167690000|2022-05-10 07:28:10|34806.46|34806.46|34788.96|34788.96|34806.46|34806.46|34788.96|34788.96|0
1652167710000|2022-05-10 07:28:30|34793.27|34793.27|34772.49|34772.49|34793.27|34793.27|34772.49|34772.49|0
1652167720000|2022-05-10 07:28:40|34781.1|34781.1|34768.18|34768.18|34781.1|34781.1|34763.87|34763.87|0
1652167740000|2022-05-10 07:29:00|34771.74|34771.74|34780.35|34780.35|34793.27|34793.27|34771.74|34771.74|0
1652167760000|2022-05-10 07:29:20|34771.74|34771.74|34775.29|34775.29|34775.29|34775.29|34771.74|34771.74|0
1652167770000|2022-05-10 07:29:30|34770.98|34770.98|34769.21|34769.21|34770.98|34770.98|34769.21|34769.21|0
1652167790000|2022-05-10 07:29:50|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|34777.82|0
1652167800000|2022-05-10 07:30:00|34776.04|34776.04|34773.51|34773.51|34782.13|34782.13|34764.9|34764.9|0
1652167810000|2022-05-10 07:30:10|34760.59|34760.59|34744.87|34744.87|34764.9|34764.9|34740.57|34740.57|0
1652167820000|2022-05-10 07:30:20|34740.57|34740.57|34719.03|34719.03|34740.57|34740.57|34719.03|34719.03|0
1652167830000|2022-05-10 07:30:30|34706.11|34706.11|34717.26|34717.26|34717.26|34717.26|34704.34|34704.34|0
1652167850000|2022-05-10 07:30:50|34721.56|34721.56|34721.56|34721.56|34721.56|34721.56|34721.56|34721.56|0
1652167860000|2022-05-10 07:31:00|34725.87|34725.87|34729.42|34729.42|34729.42|34729.42|34725.87|34725.87|0
1652167870000|2022-05-10 07:31:10|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|34733.73|0
1652167880000|2022-05-10 07:31:20|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|0
1652167890000|2022-05-10 07:31:30|34746.65|34746.65|34750.96|34750.96|34750.96|34750.96|34746.65|34746.65|0
1652167910000|2022-05-10 07:31:50|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|0
1652167920000|2022-05-10 07:32:00|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|34744.12|0
1652167940000|2022-05-10 07:32:20|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|0
1652167950000|2022-05-10 07:32:30|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|0
1652167990000|2022-05-10 07:33:10|34748.43|34748.43|34739.81|34739.81|34748.43|34748.43|34739.81|34739.81|0
1652168010000|2022-05-10 07:33:30|34744.12|34744.12|34740.57|34740.57|34744.12|34744.12|34740.57|34740.57|0
1652168030000|2022-05-10 07:33:50|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|34744.87|0
1652168040000|2022-05-10 07:34:00|34731.95|34731.95|34730.18|34730.18|34731.95|34731.95|34730.18|34730.18|0
1652168050000|2022-05-10 07:34:10|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|34725.87|0
1652168060000|2022-05-10 07:34:20|34730.18|34730.18|34730.18|34730.18|34730.18|34730.18|34730.18|34730.18|0
1652168070000|2022-05-10 07:34:30|34736.26|34736.26|34742.34|34742.34|34744.87|34744.87|34736.26|34736.26|0
1652168080000|2022-05-10 07:34:40|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|34729.42|0
1652168090000|2022-05-10 07:34:50|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|34742.34|0
1652168150000|2022-05-10 07:35:50|34755.26|34755.26|34791.49|34791.49|34791.49|34791.49|34755.26|34755.26|0
1652168160000|2022-05-10 07:36:00|34787.18|34787.18|34800.1|34800.1|34800.1|34800.1|34787.18|34787.18|0
1652168170000|2022-05-10 07:36:10|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|0
1652168190000|2022-05-10 07:36:30|34791.49|34791.49|34791.49|34791.49|34791.49|34791.49|34791.49|34791.49|0
1652168200000|2022-05-10 07:36:40|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|34787.18|0
1652168210000|2022-05-10 07:36:50|34783.63|34783.63|34787.18|34787.18|34787.18|34787.18|34783.63|34783.63|0
1652168230000|2022-05-10 07:37:10|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|0
1652168240000|2022-05-10 07:37:20|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|34774.27|0
1652168260000|2022-05-10 07:37:40|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|34778.57|0
1652168280000|2022-05-10 07:38:00|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|0
1652168290000|2022-05-10 07:38:10|34802.63|34802.63|34806.94|34806.94|34811.25|34811.25|34802.63|34802.63|0
1652168300000|2022-05-10 07:38:20|34798.33|34798.33|34806.94|34806.94|34806.94|34806.94|34798.33|34798.33|0
1652168320000|2022-05-10 07:38:40|34811.25|34811.25|34815.55|34815.55|34815.55|34815.55|34811.25|34811.25|0
1652168330000|2022-05-10 07:38:50|34819.11|34819.11|34819.11|34819.11|34819.11|34819.11|34819.11|34819.11|0
1652168360000|2022-05-10 07:39:20|34815.55|34815.55|34806.94|34806.94|34815.55|34815.55|34806.94|34806.94|0
1652168380000|2022-05-10 07:39:40|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|34802.63|0
1652168400000|2022-05-10 07:40:00|34794.02|34794.02|34794.02|34794.02|34794.02|34794.02|34794.02|34794.02|0
1652168430000|2022-05-10 07:40:30|34789.71|34789.71|34792.24|34792.24|34792.24|34792.24|34786.16|34786.16|0
1652168450000|2022-05-10 07:40:50|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|0
1652168480000|2022-05-10 07:41:20|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|0
1652168530000|2022-05-10 07:42:10|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|34787.94|0
1652168540000|2022-05-10 07:42:20|34783.63|34783.63|34785.41|34785.41|34785.41|34785.41|34783.63|34783.63|0
1652168560000|2022-05-10 07:42:40|34789.71|34789.71|34787.18|34787.18|34791.49|34791.49|34787.18|34787.18|0
1652168570000|2022-05-10 07:42:50|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|34783.63|0
1652168580000|2022-05-10 07:43:00|34779.32|34779.32|34779.32|34779.32|34779.32|34779.32|34779.32|34779.32|0
1652168590000|2022-05-10 07:43:10|34777.55|34777.55|34768.93|34768.93|34777.55|34777.55|34768.93|34768.93|0
1652168610000|2022-05-10 07:43:30|34770.71|34770.71|34772.49|34772.49|34772.49|34772.49|34770.71|34770.71|0
1652168630000|2022-05-10 07:43:50|34768.93|34768.93|34781.85|34781.85|34781.85|34781.85|34768.93|34768.93|0
1652168640000|2022-05-10 07:44:00|34777.55|34777.55|34773.24|34773.24|34777.55|34777.55|34773.24|34773.24|0
1652168650000|2022-05-10 07:44:10|34768.93|34768.93|34768.93|34768.93|34768.93|34768.93|34768.93|34768.93|0
1652168660000|2022-05-10 07:44:20|34764.63|34764.63|34769.96|34769.96|34769.96|34769.96|34764.63|34764.63|0
1652168670000|2022-05-10 07:44:30|34761.35|34761.35|34748.43|34748.43|34761.35|34761.35|34748.43|34748.43|0
1652168690000|2022-05-10 07:44:50|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|34752.73|0
1652168700000|2022-05-10 07:45:00|34761.35|34761.35|34765.65|34765.65|34765.65|34765.65|34761.35|34761.35|0
1652168710000|2022-05-10 07:45:10|34761.35|34761.35|34761.35|34761.35|34761.35|34761.35|34761.35|34761.35|0
1652168720000|2022-05-10 07:45:20|34769.96|34769.96|34782.88|34782.88|34782.88|34782.88|34769.96|34769.96|0
1652168760000|2022-05-10 07:46:00|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|34781.1|0
1652168780000|2022-05-10 07:46:20|34762.1|34762.1|34759.57|34759.57|34762.1|34762.1|34757.79|34757.79|0
1652168790000|2022-05-10 07:46:30|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|34768.18|0
1652168880000|2022-05-10 07:48:00|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|34763.87|0
1652168890000|2022-05-10 07:48:10|34760.32|34760.32|34768.93|34768.93|34768.93|34768.93|34756.01|34756.01|0
1652168900000|2022-05-10 07:48:20|34758.54|34758.54|34752.46|34752.46|34758.54|34758.54|34752.46|34752.46|0
1652168910000|2022-05-10 07:48:30|34748.91|34748.91|34733.18|34733.18|34750.68|34750.68|34733.18|34733.18|0
1652168920000|2022-05-10 07:48:40|34734.96|34734.96|34749.66|34749.66|34749.66|34749.66|34734.96|34734.96|0
1652168930000|2022-05-10 07:48:50|34747.88|34747.88|34747.88|34747.88|34747.88|34747.88|34747.88|34747.88|0
1652168950000|2022-05-10 07:49:10|34760.8|34760.8|34760.8|34760.8|34760.8|34760.8|34760.8|34760.8|0
1652168960000|2022-05-10 07:49:20|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|0
1652168970000|2022-05-10 07:49:30|34756.49|34756.49|34756.49|34756.49|34756.49|34756.49|34756.49|34756.49|0
1652168980000|2022-05-10 07:49:40|34760.8|34760.8|34754.72|34754.72|34765.11|34765.11|34748.63|34748.63|0
1652169000000|2022-05-10 07:50:00|34750.41|34750.41|34741.8|34741.8|34750.41|34750.41|34741.8|34741.8|0
1652169010000|2022-05-10 07:50:10|34750.41|34750.41|34750.41|34750.41|34750.41|34750.41|34750.41|34750.41|0
1652169050000|2022-05-10 07:50:50|34746.1|34746.1|34746.1|34746.1|34746.1|34746.1|34746.1|34746.1|0
1652169080000|2022-05-10 07:51:20|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|34754.72|0
1652169100000|2022-05-10 07:51:40|34759.02|34759.02|34759.02|34759.02|34759.02|34759.02|34759.02|34759.02|0
1652169110000|2022-05-10 07:51:50|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|34765.11|0
1652169120000|2022-05-10 07:52:00|34761.55|34761.55|34761.55|34761.55|34761.55|34761.55|34761.55|34761.55|0
1652169130000|2022-05-10 07:52:10|34751.91|34751.91|34756.22|34756.22|34756.22|34756.22|34751.91|34751.91|0
1652169170000|2022-05-10 07:52:50|34751.91|34751.91|34756.22|34756.22|34756.22|34756.22|34751.91|34751.91|0
1652169180000|2022-05-10 07:53:00|34751.91|34751.91|34756.22|34756.22|34756.22|34756.22|34751.91|34751.91|0
1652169190000|2022-05-10 07:53:10|34760.53|34760.53|34777.75|34777.75|34777.75|34777.75|34756.22|34756.22|0
1652169210000|2022-05-10 07:53:30|34764.83|34764.83|34769.14|34769.14|34769.14|34769.14|34764.83|34764.83|0
1652169220000|2022-05-10 07:53:40|34770.92|34770.92|34770.92|34770.92|34770.92|34770.92|34770.92|34770.92|0
1652169230000|2022-05-10 07:53:50|34762.3|34762.3|34758|34758|34762.3|34762.3|34758|34758|0
1652169240000|2022-05-10 07:54:00|34762.3|34762.3|34765.86|34765.86|34765.86|34765.86|34762.3|34762.3|0
1652169270000|2022-05-10 07:54:30|34757.25|34757.25|34757.25|34757.25|34757.25|34757.25|34757.25|34757.25|0
1652169290000|2022-05-10 07:54:50|34751.91|34751.91|34748.36|34748.36|34751.91|34751.91|34748.36|34748.36|0
1652169300000|2022-05-10 07:55:00|34744.05|34744.05|34752.67|34752.67|34752.67|34752.67|34739.75|34739.75|0
1652169310000|2022-05-10 07:55:10|34760.53|34760.53|34765.86|34765.86|34765.86|34765.86|34760.53|34760.53|0
1652169320000|2022-05-10 07:55:20|34761.55|34761.55|34757.25|34757.25|34761.55|34761.55|34757.25|34757.25|0
1652169330000|2022-05-10 07:55:30|34753.69|34753.69|34749.38|34749.38|34753.69|34753.69|34749.38|34749.38|0
1652169340000|2022-05-10 07:55:40|34745.08|34745.08|34745.08|34745.08|34745.08|34745.08|34745.08|34745.08|0
1652169350000|2022-05-10 07:55:50|34749.38|34749.38|34749.38|34749.38|34749.38|34749.38|34749.38|34749.38|0
1652169360000|2022-05-10 07:56:00|34745.08|34745.08|34762.3|34762.3|34762.3|34762.3|34745.08|34745.08|0
1652169400000|2022-05-10 07:56:40|34765.86|34765.86|34765.86|34765.86|34765.86|34765.86|34765.86|34765.86|0
1652169440000|2022-05-10 07:57:20|34770.16|34770.16|34783.08|34783.08|34783.08|34783.08|34770.16|34770.16|0
1652169450000|2022-05-10 07:57:30|34800.31|34800.31|34802.09|34802.09|34802.09|34802.09|34800.31|34800.31|0
1652169460000|2022-05-10 07:57:40|34806.39|34806.39|34806.39|34806.39|34806.39|34806.39|34806.39|34806.39|0
1652169470000|2022-05-10 07:57:50|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|34808.17|0
1652169480000|2022-05-10 07:58:00|34799.56|34799.56|34795.25|34795.25|34799.56|34799.56|34795.25|34795.25|0
1652169490000|2022-05-10 07:58:10|34792.72|34792.72|34788.42|34788.42|34797.03|34797.03|34788.42|34788.42|0
1652169510000|2022-05-10 07:58:30|34784.86|34784.86|34784.86|34784.86|34784.86|34784.86|34776.25|34776.25|0
1652169520000|2022-05-10 07:58:40|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|34797.78|0
1652169530000|2022-05-10 07:58:50|34801.34|34801.34|34801.34|34801.34|34801.34|34801.34|34801.34|34801.34|0
1652169540000|2022-05-10 07:59:00|34805.64|34805.64|34805.64|34805.64|34805.64|34805.64|34805.64|34805.64|0
1652169550000|2022-05-10 07:59:10|34814.25|34814.25|34822.87|34822.87|34822.87|34822.87|34814.25|34814.25|0
1652169560000|2022-05-10 07:59:20|34818.56|34818.56|34822.87|34822.87|34822.87|34822.87|34818.56|34818.56|0
1652169570000|2022-05-10 07:59:30|34809.95|34809.95|34807.42|34807.42|34809.95|34809.95|34805.64|34805.64|0
1652169590000|2022-05-10 07:59:50|34820.34|34820.34|34803.11|34803.11|34820.34|34820.34|34803.11|34803.11|0
1652169600000|2022-05-10 08:00:00|34798.81|34798.81|34794.5|34794.5|34798.81|34798.81|34794.5|34794.5|0
1652169610000|2022-05-10 08:00:10|34807.42|34807.42|34809.2|34809.2|34809.2|34809.2|34807.42|34807.42|0
1652169630000|2022-05-10 08:00:30|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|0
1652169640000|2022-05-10 08:00:40|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34804.89|34804.89|0
1652169660000|2022-05-10 08:01:00|34800.58|34800.58|34800.58|34800.58|34800.58|34800.58|34800.58|34800.58|0
1652169710000|2022-05-10 08:01:50|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|0
1652169720000|2022-05-10 08:02:00|34809.2|34809.2|34795.25|34795.25|34809.2|34809.2|34795.25|34795.25|0
1652169750000|2022-05-10 08:02:30|34793.47|34793.47|34776.25|34776.25|34793.47|34793.47|34776.25|34776.25|0
1652169760000|2022-05-10 08:02:40|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|0
1652169770000|2022-05-10 08:02:50|34774.47|34774.47|34766.61|34766.61|34774.47|34774.47|34766.61|34766.61|0
1652169790000|2022-05-10 08:03:10|34770.92|34770.92|34766.61|34766.61|34770.92|34770.92|34766.61|34766.61|0
1652169810000|2022-05-10 08:03:30|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|0
1652169820000|2022-05-10 08:03:40|34774.47|34774.47|34768.39|34768.39|34774.47|34774.47|34768.39|34768.39|0
1652169830000|2022-05-10 08:03:50|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|34772.69|0
1652169850000|2022-05-10 08:04:10|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|34778.78|0
1652169890000|2022-05-10 08:04:50|34783.08|34783.08|34783.08|34783.08|34783.08|34783.08|34783.08|34783.08|0
1652169900000|2022-05-10 08:05:00|34787.39|34787.39|34787.39|34787.39|34787.39|34787.39|34787.39|34787.39|0
1652169910000|2022-05-10 08:05:10|34789.17|34789.17|34789.17|34789.17|34789.17|34789.17|34789.17|34789.17|0
1652169920000|2022-05-10 08:05:20|34790.94|34790.94|34803.86|34803.86|34803.86|34803.86|34790.94|34790.94|0
1652169930000|2022-05-10 08:05:30|34807.42|34807.42|34810.97|34810.97|34810.97|34810.97|34807.42|34807.42|0
1652169960000|2022-05-10 08:06:00|34815.28|34815.28|34810.97|34810.97|34815.28|34815.28|34810.97|34810.97|0
1652169970000|2022-05-10 08:06:10|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|0
1652169990000|2022-05-10 08:06:30|34804.89|34804.89|34804.89|34804.89|34804.89|34804.89|34804.89|34804.89|0
1652170020000|2022-05-10 08:07:00|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|34809.2|0
1652170050000|2022-05-10 08:07:30|34810.97|34810.97|34810.97|34810.97|34810.97|34810.97|34810.97|34810.97|0
1652170060000|2022-05-10 08:07:40|34814.53|34814.53|34827.45|34827.45|34827.45|34827.45|34814.53|34814.53|0
1652170080000|2022-05-10 08:08:00|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|34818.83|0
1652170090000|2022-05-10 08:08:10|34827.45|34827.45|34831.75|34831.75|34831.75|34831.75|34827.45|34827.45|0
1652170100000|2022-05-10 08:08:20|34840.37|34840.37|34840.37|34840.37|34840.37|34840.37|34840.37|34840.37|0
1652170130000|2022-05-10 08:08:50|34836.06|34836.06|34836.06|34836.06|34836.06|34836.06|34836.06|34836.06|0
1652170150000|2022-05-10 08:09:10|34837.84|34837.84|34859.37|34859.37|34859.37|34859.37|34837.84|34837.84|0
1652170160000|2022-05-10 08:09:20|34867.98|34867.98|34863.68|34863.68|34867.98|34867.98|34863.68|34863.68|0
1652170170000|2022-05-10 08:09:30|34865.45|34865.45|34878.37|34878.37|34878.37|34878.37|34865.45|34865.45|0
1652170180000|2022-05-10 08:09:40|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652170200000|2022-05-10 08:10:00|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652170230000|2022-05-10 08:10:30|34872.29|34872.29|34867.98|34867.98|34872.29|34872.29|34867.98|34867.98|0
1652170250000|2022-05-10 08:10:50|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|0
1652170260000|2022-05-10 08:11:00|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|0
1652170270000|2022-05-10 08:11:10|34872.29|34872.29|34874.07|34874.07|34874.07|34874.07|34872.29|34872.29|0
1652170330000|2022-05-10 08:12:10|34865.45|34865.45|34869.76|34869.76|34869.76|34869.76|34865.45|34865.45|0
1652170350000|2022-05-10 08:12:30|34878.37|34878.37|34880.15|34880.15|34880.15|34880.15|34878.37|34878.37|0
1652170370000|2022-05-10 08:12:50|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|0
1652170410000|2022-05-10 08:13:30|34870.51|34870.51|34882.68|34882.68|34882.68|34882.68|34870.51|34870.51|0
1652170420000|2022-05-10 08:13:40|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|0
1652170430000|2022-05-10 08:13:50|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|0
1652170440000|2022-05-10 08:14:00|34878.37|34878.37|34900.93|34900.93|34900.93|34900.93|34878.37|34878.37|0
1652170460000|2022-05-10 08:14:20|34897.38|34897.38|34884.46|34884.46|34897.38|34897.38|34884.46|34884.46|0
1652170470000|2022-05-10 08:14:30|34878.37|34878.37|34865.45|34865.45|34878.37|34878.37|34865.45|34865.45|0
1652170490000|2022-05-10 08:14:50|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|0
1652170500000|2022-05-10 08:15:00|34856.84|34856.84|34856.84|34856.84|34856.84|34856.84|34856.84|34856.84|0
1652170520000|2022-05-10 08:15:20|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|0
1652170540000|2022-05-10 08:15:40|34856.84|34856.84|34865.45|34865.45|34865.45|34865.45|34856.84|34856.84|0
1652170550000|2022-05-10 08:15:50|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|0
1652170570000|2022-05-10 08:16:10|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|0
1652170580000|2022-05-10 08:16:20|34871.54|34871.54|34871.54|34871.54|34871.54|34871.54|34871.54|34871.54|0
1652170590000|2022-05-10 08:16:30|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|0
1652170610000|2022-05-10 08:16:50|34877.62|34877.62|34875.09|34875.09|34879.4|34879.4|34875.09|34875.09|0
1652170620000|2022-05-10 08:17:00|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652170710000|2022-05-10 08:18:30|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652170720000|2022-05-10 08:18:40|34887.26|34887.26|34891.57|34891.57|34891.57|34891.57|34887.26|34887.26|0
1652170740000|2022-05-10 08:19:00|34876.87|34876.87|34897.65|34897.65|34897.65|34897.65|34875.09|34875.09|0
1652170770000|2022-05-10 08:19:30|34901.2|34901.2|34901.2|34901.2|34905.51|34905.51|34901.2|34901.2|0
1652170780000|2022-05-10 08:19:40|34896.9|34896.9|34892.59|34892.59|34896.9|34896.9|34892.59|34892.59|0
1652170790000|2022-05-10 08:19:50|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|0
1652170800000|2022-05-10 08:20:00|34902.98|34902.98|34917.68|34917.68|34920.21|34920.21|34902.98|34902.98|0
1652170810000|2022-05-10 08:20:10|34913.37|34913.37|34913.37|34913.37|34913.37|34913.37|34913.37|34913.37|0
1652170850000|2022-05-10 08:20:50|34904.76|34904.76|34910.84|34910.84|34915.15|34915.15|34904.76|34904.76|0
1652170860000|2022-05-10 08:21:00|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|0
1652170890000|2022-05-10 08:21:30|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652170900000|2022-05-10 08:21:40|34907.29|34907.29|34906.53|34906.53|34910.84|34910.84|34906.53|34906.53|0
1652170920000|2022-05-10 08:22:00|34910.84|34910.84|34914.4|34914.4|34914.4|34914.4|34910.84|34910.84|0
1652170930000|2022-05-10 08:22:10|34917.95|34917.95|34922.26|34922.26|34922.26|34922.26|34917.95|34917.95|0
1652170940000|2022-05-10 08:22:20|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|34925.81|0
1652170950000|2022-05-10 08:22:30|34924.03|34924.03|34924.03|34924.03|34924.03|34924.03|34924.03|34924.03|0
1652170960000|2022-05-10 08:22:40|34920.48|34920.48|34924.79|34924.79|34924.79|34924.79|34920.48|34920.48|0
1652170970000|2022-05-10 08:22:50|34920.48|34920.48|34916.17|34916.17|34920.48|34920.48|34916.17|34916.17|0
1652170980000|2022-05-10 08:23:00|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|0
1652170990000|2022-05-10 08:23:10|34910.09|34910.09|34914.4|34914.4|34914.4|34914.4|34910.09|34910.09|0
1652171010000|2022-05-10 08:23:30|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|0
1652171020000|2022-05-10 08:23:40|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|34914.4|0
1652171030000|2022-05-10 08:23:50|34910.09|34910.09|34916.17|34916.17|34916.17|34916.17|34910.09|34910.09|0
1652171040000|2022-05-10 08:24:00|34937.71|34937.71|34933.4|34933.4|34937.71|34937.71|34933.4|34933.4|0
1652171080000|2022-05-10 08:24:40|34929.84|34929.84|34921.23|34921.23|34929.84|34929.84|34921.23|34921.23|0
1652171090000|2022-05-10 08:24:50|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|0
1652171100000|2022-05-10 08:25:00|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|0
1652171120000|2022-05-10 08:25:20|34913.37|34913.37|34915.15|34915.15|34915.15|34915.15|34913.37|34913.37|0
1652171150000|2022-05-10 08:25:50|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|0
1652171170000|2022-05-10 08:26:10|34910.84|34910.84|34906.53|34906.53|34910.84|34910.84|34906.53|34906.53|0
1652171190000|2022-05-10 08:26:30|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652171250000|2022-05-10 08:27:30|34910.09|34910.09|34923.28|34923.28|34923.28|34923.28|34910.09|34910.09|0
1652171270000|2022-05-10 08:27:50|34926.84|34926.84|34928.61|34928.61|34928.61|34928.61|34926.84|34926.84|0
1652171280000|2022-05-10 08:28:00|34926.84|34926.84|34926.84|34926.84|34926.84|34926.84|34926.84|34926.84|0
1652171300000|2022-05-10 08:28:20|34922.53|34922.53|34922.53|34922.53|34922.53|34922.53|34922.53|34922.53|0
1652171320000|2022-05-10 08:28:40|34918.22|34918.22|34917.2|34917.2|34926.84|34926.84|34917.2|34917.2|0
1652171330000|2022-05-10 08:28:50|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|34918.98|0
1652171340000|2022-05-10 08:29:00|34931.89|34931.89|34931.89|34931.89|34931.89|34931.89|34931.89|34931.89|0
1652171360000|2022-05-10 08:29:20|34949.12|34949.12|34930.87|34930.87|34949.12|34949.12|34930.87|34930.87|0
1652171370000|2022-05-10 08:29:30|34922.26|34922.26|34918.7|34918.7|34922.26|34922.26|34918.7|34918.7|0
1652171380000|2022-05-10 08:29:40|34927.32|34927.32|34936.95|34936.95|34936.95|34936.95|34927.32|34927.32|0
1652171400000|2022-05-10 08:30:00|34941.26|34941.26|34942.01|34942.01|34945.57|34945.57|34936.95|34936.95|0
1652171410000|2022-05-10 08:30:10|34935.93|34935.93|34929.84|34929.84|34935.93|34935.93|34929.84|34929.84|0
1652171420000|2022-05-10 08:30:20|34922.74|34922.74|34926.29|34926.29|34926.29|34926.29|34922.74|34922.74|0
1652171430000|2022-05-10 08:30:30|34919.18|34919.18|34924.51|34924.51|34924.51|34924.51|34919.18|34919.18|0
1652171450000|2022-05-10 08:30:50|34917.68|34917.68|34901.2|34901.2|34917.68|34917.68|34901.2|34901.2|0
1652171460000|2022-05-10 08:31:00|34905.51|34905.51|34909.82|34909.82|34909.82|34909.82|34905.51|34905.51|0
1652171470000|2022-05-10 08:31:10|34911.59|34911.59|34909.82|34909.82|34911.59|34911.59|34909.82|34909.82|0
1652171500000|2022-05-10 08:31:40|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|0
1652171510000|2022-05-10 08:31:50|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|0
1652171540000|2022-05-10 08:32:20|34892.59|34892.59|34901.2|34901.2|34901.2|34901.2|34892.59|34892.59|0
1652171550000|2022-05-10 08:32:30|34899.43|34899.43|34895.12|34895.12|34899.43|34899.43|34895.12|34895.12|0
1652171580000|2022-05-10 08:33:00|34899.43|34899.43|34908.04|34908.04|34912.35|34912.35|34899.43|34899.43|0
1652171590000|2022-05-10 08:33:10|34903.73|34903.73|34899.43|34899.43|34903.73|34903.73|34899.43|34899.43|0
1652171610000|2022-05-10 08:33:30|34903.73|34903.73|34908.04|34908.04|34908.04|34908.04|34903.73|34903.73|0
1652171690000|2022-05-10 08:34:50|34911.59|34911.59|34911.59|34911.59|34911.59|34911.59|34911.59|34911.59|0
1652171700000|2022-05-10 08:35:00|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|0
1652171710000|2022-05-10 08:35:10|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|0
1652171720000|2022-05-10 08:35:20|34915.15|34915.15|34924.79|34924.79|34930.87|34930.87|34909.82|34909.82|0
1652171730000|2022-05-10 08:35:30|34929.09|34929.09|34924.79|34924.79|34929.09|34929.09|34924.79|34924.79|0
1652171740000|2022-05-10 08:35:40|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|0
1652171750000|2022-05-10 08:35:50|34916.17|34916.17|34916.17|34916.17|34916.17|34916.17|34916.17|34916.17|0
1652171760000|2022-05-10 08:36:00|34914.4|34914.4|34912.62|34912.62|34914.4|34914.4|34912.62|34912.62|0
1652171780000|2022-05-10 08:36:20|34914.4|34914.4|34910.09|34910.09|34914.4|34914.4|34910.09|34910.09|0
1652171790000|2022-05-10 08:36:30|34905.78|34905.78|34901.48|34901.48|34905.78|34905.78|34901.48|34901.48|0
1652171850000|2022-05-10 08:37:30|34910.09|34910.09|34914.4|34914.4|34914.4|34914.4|34910.09|34910.09|0
1652171880000|2022-05-10 08:38:00|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|0
1652171890000|2022-05-10 08:38:10|34905.78|34905.78|34905.78|34905.78|34905.78|34905.78|34905.78|34905.78|0
1652171910000|2022-05-10 08:38:30|34914.67|34914.67|34916.45|34916.45|34916.45|34916.45|34914.67|34914.67|0
1652171930000|2022-05-10 08:38:50|34912.89|34912.89|34912.89|34912.89|34912.89|34912.89|34912.89|34912.89|0
1652171950000|2022-05-10 08:39:10|34907.56|34907.56|34907.56|34907.56|34907.56|34907.56|34907.56|34907.56|0
1652171970000|2022-05-10 08:39:30|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|0
1652171980000|2022-05-10 08:39:40|34916.92|34916.92|34912.62|34912.62|34916.92|34916.92|34912.62|34912.62|0
1652171990000|2022-05-10 08:39:50|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|0
1652172000000|2022-05-10 08:40:00|34925.54|34925.54|34924.79|34924.79|34925.54|34925.54|34916.92|34916.92|0
1652172030000|2022-05-10 08:40:30|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|34920.48|0
1652172040000|2022-05-10 08:40:40|34924.79|34924.79|34946.32|34946.32|34946.32|34946.32|34924.79|34924.79|0
1652172050000|2022-05-10 08:40:50|34942.76|34942.76|34951.38|34951.38|34951.38|34951.38|34942.76|34942.76|0
1652172060000|2022-05-10 08:41:00|34964.3|34964.3|34972.91|34972.91|34972.91|34972.91|34964.3|34964.3|0
1652172070000|2022-05-10 08:41:10|34971.13|34971.13|34975.44|34975.44|34975.44|34975.44|34958.21|34958.21|0
1652172080000|2022-05-10 08:41:20|34966.83|34966.83|34964.3|34964.3|34966.83|34966.83|34960.74|34960.74|0
1652172120000|2022-05-10 08:42:00|34955.68|34955.68|34945.29|34945.29|34955.68|34955.68|34945.29|34945.29|0
1652172160000|2022-05-10 08:42:40|34947.07|34947.07|34948.85|34948.85|34948.85|34948.85|34947.07|34947.07|0
1652172180000|2022-05-10 08:43:00|34957.46|34957.46|34953.15|34953.15|34970.38|34970.38|34948.85|34948.85|0
1652172220000|2022-05-10 08:43:40|34948.85|34948.85|34942.76|34942.76|34948.85|34948.85|34942.76|34942.76|0
1652172250000|2022-05-10 08:44:10|34935.66|34935.66|34910.84|34910.84|34940.99|34940.99|34910.84|34910.84|0
1652172260000|2022-05-10 08:44:20|34906.53|34906.53|34885|34885|34906.53|34906.53|34885|34885|0
1652172270000|2022-05-10 08:44:30|34880.7|34880.7|34912.62|34912.62|34912.62|34912.62|34880.7|34880.7|0
1652172280000|2022-05-10 08:44:40|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|0
1652172310000|2022-05-10 08:45:10|34918.7|34918.7|34927.32|34927.32|34927.32|34927.32|34918.7|34918.7|0
1652172360000|2022-05-10 08:46:00|34918.7|34918.7|34923.01|34923.01|34923.01|34923.01|34918.7|34918.7|0
1652172380000|2022-05-10 08:46:20|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|0
1652172390000|2022-05-10 08:46:30|34915.15|34915.15|34900.45|34900.45|34915.15|34915.15|34900.45|34900.45|0
1652172400000|2022-05-10 08:46:40|34896.14|34896.14|34912.62|34912.62|34912.62|34912.62|34896.14|34896.14|0
1652172410000|2022-05-10 08:46:50|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652172430000|2022-05-10 08:47:10|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|34910.09|0
1652172440000|2022-05-10 08:47:20|34914.4|34914.4|34906.53|34906.53|34914.4|34914.4|34906.53|34906.53|0
1652172490000|2022-05-10 08:48:10|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|0
1652172500000|2022-05-10 08:48:20|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|34918.7|0
1652172520000|2022-05-10 08:48:40|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|0
1652172530000|2022-05-10 08:48:50|34921.23|34921.23|34908.31|34908.31|34921.23|34921.23|34908.31|34908.31|0
1652172540000|2022-05-10 08:49:00|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|0
1652172560000|2022-05-10 08:49:20|34899.7|34899.7|34908.31|34908.31|34908.31|34908.31|34899.7|34899.7|0
1652172570000|2022-05-10 08:49:30|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|0
1652172580000|2022-05-10 08:49:40|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652172600000|2022-05-10 08:50:00|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652172630000|2022-05-10 08:50:30|34912.62|34912.62|34916.17|34916.17|34916.17|34916.17|34912.62|34912.62|0
1652172660000|2022-05-10 08:51:00|34911.87|34911.87|34904.01|34904.01|34911.87|34911.87|34904.01|34904.01|0
1652172680000|2022-05-10 08:51:20|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|0
1652172690000|2022-05-10 08:51:30|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|0
1652172730000|2022-05-10 08:52:10|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|0
1652172760000|2022-05-10 08:52:40|34904.01|34904.01|34899.7|34899.7|34904.01|34904.01|34899.7|34899.7|0
1652172780000|2022-05-10 08:53:00|34895.39|34895.39|34906.53|34906.53|34906.53|34906.53|34889.31|34889.31|0
1652172800000|2022-05-10 08:53:20|34899.43|34899.43|34904.76|34904.76|34904.76|34904.76|34895.12|34895.12|0
1652172820000|2022-05-10 08:53:40|34900.45|34900.45|34904.76|34904.76|34904.76|34904.76|34896.14|34896.14|0
1652172840000|2022-05-10 08:54:00|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|0
1652172860000|2022-05-10 08:54:20|34892.59|34892.59|34894.37|34894.37|34894.37|34894.37|34892.59|34892.59|0
1652172890000|2022-05-10 08:54:50|34890.06|34890.06|34885.75|34885.75|34890.06|34890.06|34885.75|34885.75|0
1652172900000|2022-05-10 08:55:00|34887.53|34887.53|34896.14|34896.14|34896.14|34896.14|34887.53|34887.53|0
1652172920000|2022-05-10 08:55:20|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|0
1652172950000|2022-05-10 08:55:50|34900.45|34900.45|34900.45|34900.45|34900.45|34900.45|34900.45|34900.45|0
1652172960000|2022-05-10 08:56:00|34896.14|34896.14|34904.76|34904.76|34904.76|34904.76|34896.14|34896.14|0
1652172990000|2022-05-10 08:56:30|34901.2|34901.2|34899.43|34899.43|34901.2|34901.2|34899.43|34899.43|0
1652173010000|2022-05-10 08:56:50|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|0
1652173120000|2022-05-10 08:58:40|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|0
1652173180000|2022-05-10 08:59:40|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652173220000|2022-05-10 09:00:20|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|0
1652173240000|2022-05-10 09:00:40|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|0
1652173260000|2022-05-10 09:01:00|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652173270000|2022-05-10 09:01:10|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|34916.92|0
1652173290000|2022-05-10 09:01:30|34908.31|34908.31|34904.01|34904.01|34908.31|34908.31|34904.01|34904.01|0
1652173310000|2022-05-10 09:01:50|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652173320000|2022-05-10 09:02:00|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652173330000|2022-05-10 09:02:10|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652173340000|2022-05-10 09:02:20|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|0
1652173360000|2022-05-10 09:02:40|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|0
1652173370000|2022-05-10 09:02:50|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|34896.14|0
1652173390000|2022-05-10 09:03:10|34890.81|34890.81|34890.81|34890.81|34890.81|34890.81|34890.81|34890.81|0
1652173420000|2022-05-10 09:03:40|34889.04|34889.04|34882.95|34882.95|34889.04|34889.04|34882.95|34882.95|0
1652173460000|2022-05-10 09:04:20|34881.17|34881.17|34881.17|34881.17|34881.17|34881.17|34881.17|34881.17|0
1652173470000|2022-05-10 09:04:30|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|0
1652173480000|2022-05-10 09:04:40|34883.7|34883.7|34885.48|34885.48|34885.48|34885.48|34883.7|34883.7|0
1652173540000|2022-05-10 09:05:40|34902.71|34902.71|34902.71|34902.71|34902.71|34902.71|34902.71|34902.71|0
1652173550000|2022-05-10 09:05:50|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|0
1652173560000|2022-05-10 09:06:00|34897.65|34897.65|34897.65|34897.65|34897.65|34897.65|34897.65|34897.65|0
1652173570000|2022-05-10 09:06:10|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|0
1652173670000|2022-05-10 09:07:50|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|0
1652173700000|2022-05-10 09:08:20|34883.7|34883.7|34888.01|34888.01|34888.01|34888.01|34883.7|34883.7|0
1652173720000|2022-05-10 09:08:40|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|34893.34|0
1652173730000|2022-05-10 09:08:50|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|0
1652173740000|2022-05-10 09:09:00|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652173750000|2022-05-10 09:09:10|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34895.87|34895.87|0
1652173760000|2022-05-10 09:09:20|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|0
1652173770000|2022-05-10 09:09:30|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652173800000|2022-05-10 09:10:00|34887.26|34887.26|34882.95|34882.95|34887.26|34887.26|34882.95|34882.95|0
1652173830000|2022-05-10 09:10:30|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|0
1652173850000|2022-05-10 09:10:50|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|0
1652173880000|2022-05-10 09:11:20|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|0
1652173890000|2022-05-10 09:11:30|34888.01|34888.01|34883.7|34883.7|34888.01|34888.01|34883.7|34883.7|0
1652173920000|2022-05-10 09:12:00|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652173930000|2022-05-10 09:12:10|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|0
1652173980000|2022-05-10 09:13:00|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|0
1652174040000|2022-05-10 09:14:00|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|34892.32|0
1652174060000|2022-05-10 09:14:20|34895.87|34895.87|34894.09|34894.09|34895.87|34895.87|34894.09|34894.09|0
1652174100000|2022-05-10 09:15:00|34895.87|34895.87|34900.18|34900.18|34900.18|34900.18|34895.87|34895.87|0
1652174120000|2022-05-10 09:15:20|34898.4|34898.4|34900.18|34900.18|34900.18|34900.18|34898.4|34898.4|0
1652174130000|2022-05-10 09:15:30|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652174180000|2022-05-10 09:16:20|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|34887.26|0
1652174190000|2022-05-10 09:16:30|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|0
1652174220000|2022-05-10 09:17:00|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652174230000|2022-05-10 09:17:10|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|0
1652174260000|2022-05-10 09:17:40|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|0
1652174290000|2022-05-10 09:18:10|34911.59|34911.59|34907.29|34907.29|34911.59|34911.59|34907.29|34907.29|0
1652174350000|2022-05-10 09:19:10|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652174380000|2022-05-10 09:19:40|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|0
1652174390000|2022-05-10 09:19:50|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652174400000|2022-05-10 09:20:00|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652174410000|2022-05-10 09:20:10|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|0
1652174430000|2022-05-10 09:20:30|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|34897.92|0
1652174440000|2022-05-10 09:20:40|34899.7|34899.7|34901.48|34901.48|34901.48|34901.48|34899.7|34899.7|0
1652174480000|2022-05-10 09:21:20|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|34899.7|0
1652174580000|2022-05-10 09:23:00|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|34904.01|0
1652174590000|2022-05-10 09:23:10|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652174620000|2022-05-10 09:23:40|34912.62|34912.62|34916.17|34916.17|34916.17|34916.17|34912.62|34912.62|0
1652174650000|2022-05-10 09:24:10|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652174660000|2022-05-10 09:24:20|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|34902.23|0
1652174690000|2022-05-10 09:24:50|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|0
1652174720000|2022-05-10 09:25:20|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|34894.37|0
1652174730000|2022-05-10 09:25:30|34902.98|34902.98|34906.53|34906.53|34906.53|34906.53|34902.98|34902.98|0
1652174740000|2022-05-10 09:25:40|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652174760000|2022-05-10 09:26:00|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652174770000|2022-05-10 09:26:10|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652174820000|2022-05-10 09:27:00|34904.01|34904.01|34899.7|34899.7|34904.01|34904.01|34899.7|34899.7|0
1652174850000|2022-05-10 09:27:30|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652174860000|2022-05-10 09:27:40|34916.17|34916.17|34921.5|34921.5|34921.5|34921.5|34916.17|34916.17|0
1652174880000|2022-05-10 09:28:00|34919.73|34919.73|34917.95|34917.95|34919.73|34919.73|34917.95|34917.95|0
1652174910000|2022-05-10 09:28:30|34922.26|34922.26|34917.95|34917.95|34922.26|34922.26|34917.95|34917.95|0
1652174920000|2022-05-10 09:28:40|34926.56|34926.56|34926.56|34926.56|34926.56|34926.56|34926.56|34926.56|0
1652174930000|2022-05-10 09:28:50|34923.01|34923.01|34923.01|34923.01|34923.01|34923.01|34923.01|34923.01|0
1652174940000|2022-05-10 09:29:00|34921.23|34921.23|34921.23|34921.23|34921.23|34921.23|34921.23|34921.23|0
1652174950000|2022-05-10 09:29:10|34917.68|34917.68|34907.29|34907.29|34917.68|34917.68|34907.29|34907.29|0
1652174960000|2022-05-10 09:29:20|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|0
1652174980000|2022-05-10 09:29:40|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652174990000|2022-05-10 09:29:50|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|0
1652175010000|2022-05-10 09:30:10|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|0
1652175050000|2022-05-10 09:30:50|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|0
1652175070000|2022-05-10 09:31:10|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|0
1652175110000|2022-05-10 09:31:50|34911.32|34911.32|34907.01|34907.01|34911.32|34911.32|34907.01|34907.01|0
1652175120000|2022-05-10 09:32:00|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|0
1652175140000|2022-05-10 09:32:20|34900.93|34900.93|34897.38|34897.38|34900.93|34900.93|34897.38|34897.38|0
1652175170000|2022-05-10 09:32:50|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652175190000|2022-05-10 09:33:10|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652175210000|2022-05-10 09:33:30|34901.68|34901.68|34909.54|34909.54|34909.54|34909.54|34901.68|34901.68|0
1652175310000|2022-05-10 09:35:10|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652175370000|2022-05-10 09:36:10|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|0
1652175410000|2022-05-10 09:36:50|34892.04|34892.04|34892.04|34892.04|34892.04|34892.04|34892.04|34892.04|0
1652175440000|2022-05-10 09:37:20|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|0
1652175460000|2022-05-10 09:37:40|34885.21|34885.21|34881.65|34881.65|34885.21|34885.21|34881.65|34881.65|0
1652175490000|2022-05-10 09:38:10|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|0
1652175500000|2022-05-10 09:38:20|34887.74|34887.74|34887.74|34887.74|34887.74|34887.74|34887.74|34887.74|0
1652175510000|2022-05-10 09:38:30|34892.04|34892.04|34895.6|34895.6|34895.6|34895.6|34892.04|34892.04|0
1652175550000|2022-05-10 09:39:10|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652175590000|2022-05-10 09:39:50|34888.76|34888.76|34880.15|34880.15|34888.76|34888.76|34880.15|34880.15|0
1652175600000|2022-05-10 09:40:00|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1652175610000|2022-05-10 09:40:10|34880.15|34880.15|34886.99|34886.99|34886.99|34886.99|34876.6|34876.6|0
1652175620000|2022-05-10 09:40:20|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|0
1652175640000|2022-05-10 09:40:40|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|0
1652175660000|2022-05-10 09:41:00|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|0
1652175710000|2022-05-10 09:41:50|34908.52|34908.52|34908.52|34908.52|34908.52|34908.52|34908.52|34908.52|0
1652175730000|2022-05-10 09:42:10|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|0
1652175740000|2022-05-10 09:42:20|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|0
1652175750000|2022-05-10 09:42:30|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652175790000|2022-05-10 09:43:10|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652175850000|2022-05-10 09:44:10|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652175870000|2022-05-10 09:44:30|34897.38|34897.38|34893.07|34893.07|34897.38|34897.38|34893.07|34893.07|0
1652175900000|2022-05-10 09:45:00|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1652175910000|2022-05-10 09:45:10|34884.46|34884.46|34876.6|34876.6|34884.46|34884.46|34876.6|34876.6|0
1652175930000|2022-05-10 09:45:30|34872.29|34872.29|34882.68|34882.68|34882.68|34882.68|34872.29|34872.29|0
1652175940000|2022-05-10 09:45:40|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652175960000|2022-05-10 09:46:00|34888.76|34888.76|34884.46|34884.46|34893.07|34893.07|34884.46|34884.46|0
1652175970000|2022-05-10 09:46:10|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652175980000|2022-05-10 09:46:20|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652176020000|2022-05-10 09:47:00|34886.99|34886.99|34891.29|34891.29|34895.6|34895.6|34886.99|34886.99|0
1652176030000|2022-05-10 09:47:10|34895.6|34895.6|34891.29|34891.29|34895.6|34895.6|34891.29|34891.29|0
1652176050000|2022-05-10 09:47:30|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652176110000|2022-05-10 09:48:30|34874.07|34874.07|34872.29|34872.29|34874.07|34874.07|34872.29|34872.29|0
1652176150000|2022-05-10 09:49:10|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652176160000|2022-05-10 09:49:20|34882.68|34882.68|34886.99|34886.99|34886.99|34886.99|34882.68|34882.68|0
1652176180000|2022-05-10 09:49:40|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|0
1652176190000|2022-05-10 09:49:50|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|34869.76|0
1652176220000|2022-05-10 09:50:20|34865.45|34865.45|34861.9|34861.9|34865.45|34865.45|34861.9|34861.9|0
1652176250000|2022-05-10 09:50:50|34867.98|34867.98|34899.91|34899.91|34899.91|34899.91|34867.98|34867.98|0
1652176260000|2022-05-10 09:51:00|34904.21|34904.21|34899.91|34899.91|34904.21|34904.21|34899.91|34899.91|0
1652176280000|2022-05-10 09:51:20|34886.99|34886.99|34893.82|34893.82|34893.82|34893.82|34886.99|34886.99|0
1652176300000|2022-05-10 09:51:40|34889.51|34889.51|34879.12|34879.12|34889.51|34889.51|34879.12|34879.12|0
1652176320000|2022-05-10 09:52:00|34883.43|34883.43|34879.12|34879.12|34887.74|34887.74|34879.12|34879.12|0
1652176350000|2022-05-10 09:52:30|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|0
1652176380000|2022-05-10 09:53:00|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|0
1652176410000|2022-05-10 09:53:30|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|0
1652176420000|2022-05-10 09:53:40|34866.96|34866.96|34866.96|34866.96|34866.96|34866.96|34866.96|34866.96|0
1652176430000|2022-05-10 09:53:50|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|0
1652176450000|2022-05-10 09:54:10|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|0
1652176490000|2022-05-10 09:54:50|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|34858.34|0
1652176500000|2022-05-10 09:55:00|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|34860.12|0
1652176510000|2022-05-10 09:55:10|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|0
1652176520000|2022-05-10 09:55:20|34867.98|34867.98|34872.29|34872.29|34880.9|34880.9|34867.98|34867.98|0
1652176530000|2022-05-10 09:55:30|34876.6|34876.6|34872.29|34872.29|34876.6|34876.6|34872.29|34872.29|0
1652176560000|2022-05-10 09:56:00|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|0
1652176580000|2022-05-10 09:56:20|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652176590000|2022-05-10 09:56:30|34882.68|34882.68|34859.37|34859.37|34882.68|34882.68|34859.37|34859.37|0
1652176600000|2022-05-10 09:56:40|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|34863.68|0
1652176630000|2022-05-10 09:57:10|34865.45|34865.45|34861.9|34861.9|34865.45|34865.45|34861.9|34861.9|0
1652176640000|2022-05-10 09:57:20|34863.68|34863.68|34866.21|34866.21|34866.21|34866.21|34863.68|34863.68|0
1652176670000|2022-05-10 09:57:50|34867.98|34867.98|34867.98|34867.98|34867.98|34867.98|34867.98|34867.98|0
1652176680000|2022-05-10 09:58:00|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|0
1652176720000|2022-05-10 09:58:40|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652176730000|2022-05-10 09:58:50|34880.15|34880.15|34883.7|34883.7|34883.7|34883.7|34880.15|34880.15|0
1652176740000|2022-05-10 09:59:00|34892.32|34892.32|34892.32|34892.32|34896.62|34896.62|34892.32|34892.32|0
1652176750000|2022-05-10 09:59:10|34900.93|34900.93|34902.71|34902.71|34902.71|34902.71|34896.62|34896.62|0
1652176790000|2022-05-10 09:59:50|34898.4|34898.4|34898.4|34898.4|34898.4|34898.4|34898.4|34898.4|0
1652176830000|2022-05-10 10:00:30|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|0
1652176840000|2022-05-10 10:00:40|34890.54|34890.54|34886.23|34886.23|34890.54|34890.54|34886.23|34886.23|0
1652176850000|2022-05-10 10:00:50|34894.85|34894.85|34888.76|34888.76|34894.85|34894.85|34886.23|34886.23|0
1652176860000|2022-05-10 10:01:00|34893.07|34893.07|34890.54|34890.54|34893.07|34893.07|34888.76|34888.76|0
1652176900000|2022-05-10 10:01:40|34892.32|34892.32|34894.09|34894.09|34894.09|34894.09|34892.32|34892.32|0
1652176950000|2022-05-10 10:02:30|34892.32|34892.32|34888.01|34888.01|34892.32|34892.32|34888.01|34888.01|0
1652176980000|2022-05-10 10:03:00|34896.62|34896.62|34892.32|34892.32|34896.62|34896.62|34892.32|34892.32|0
1652176990000|2022-05-10 10:03:10|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652177000000|2022-05-10 10:03:20|34883.7|34883.7|34879.4|34879.4|34883.7|34883.7|34879.4|34879.4|0
1652177030000|2022-05-10 10:03:50|34883.7|34883.7|34885.48|34885.48|34885.48|34885.48|34883.7|34883.7|0
1652177040000|2022-05-10 10:04:00|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|0
1652177060000|2022-05-10 10:04:20|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|0
1652177080000|2022-05-10 10:04:40|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652177090000|2022-05-10 10:04:50|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|34892.32|34892.32|0
1652177110000|2022-05-10 10:05:10|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652177120000|2022-05-10 10:05:20|34883.7|34883.7|34890.54|34890.54|34892.32|34892.32|34883.7|34883.7|0
1652177130000|2022-05-10 10:05:30|34894.85|34894.85|34900.18|34900.18|34900.18|34900.18|34894.85|34894.85|0
1652177160000|2022-05-10 10:06:00|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|34904.48|0
1652177200000|2022-05-10 10:06:40|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|34900.18|0
1652177210000|2022-05-10 10:06:50|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652177220000|2022-05-10 10:07:00|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|0
1652177300000|2022-05-10 10:08:20|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|34908.04|0
1652177310000|2022-05-10 10:08:30|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|34903.73|0
1652177340000|2022-05-10 10:09:00|34899.43|34899.43|34899.43|34899.43|34899.43|34899.43|34899.43|34899.43|0
1652177390000|2022-05-10 10:09:50|34893.34|34893.34|34887.26|34887.26|34893.34|34893.34|34887.26|34887.26|0
1652177400000|2022-05-10 10:10:00|34890.81|34890.81|34892.59|34892.59|34892.59|34892.59|34890.81|34890.81|0
1652177500000|2022-05-10 10:11:40|34905.51|34905.51|34907.29|34907.29|34907.29|34907.29|34905.51|34905.51|0
1652177510000|2022-05-10 10:11:50|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652177520000|2022-05-10 10:12:00|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652177530000|2022-05-10 10:12:10|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|0
1652177540000|2022-05-10 10:12:20|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|0
1652177620000|2022-05-10 10:13:40|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652177630000|2022-05-10 10:13:50|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|0
1652177650000|2022-05-10 10:14:10|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|34904.76|0
1652177690000|2022-05-10 10:14:50|34909.06|34909.06|34915.15|34915.15|34915.15|34915.15|34909.06|34909.06|0
1652177700000|2022-05-10 10:15:00|34916.92|34916.92|34921.23|34921.23|34921.23|34921.23|34916.92|34916.92|0
1652177710000|2022-05-10 10:15:10|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652177760000|2022-05-10 10:16:00|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652177770000|2022-05-10 10:16:10|34915.15|34915.15|34906.53|34906.53|34915.15|34915.15|34906.53|34906.53|0
1652177780000|2022-05-10 10:16:20|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652177790000|2022-05-10 10:16:30|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|34906.53|0
1652177800000|2022-05-10 10:16:40|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|0
1652177810000|2022-05-10 10:16:50|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652177830000|2022-05-10 10:17:10|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652177860000|2022-05-10 10:17:40|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|34908.31|0
1652177920000|2022-05-10 10:18:40|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|34912.62|0
1652177940000|2022-05-10 10:19:00|34916.92|34916.92|34925.54|34925.54|34925.54|34925.54|34916.92|34916.92|0
1652177970000|2022-05-10 10:19:30|34927.32|34927.32|34927.32|34927.32|34927.32|34927.32|34927.32|34927.32|0
1652177990000|2022-05-10 10:19:50|34923.01|34923.01|34927.32|34927.32|34927.32|34927.32|34923.01|34923.01|0
1652178010000|2022-05-10 10:20:10|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|34935.93|0
1652178020000|2022-05-10 10:20:20|34940.23|34940.23|34944.54|34944.54|34944.54|34944.54|34940.23|34940.23|0
1652178040000|2022-05-10 10:20:40|34940.23|34940.23|34934.15|34934.15|34940.23|34940.23|34934.15|34934.15|0
1652178050000|2022-05-10 10:20:50|34929.84|34929.84|34929.84|34929.84|34929.84|34929.84|34929.84|34929.84|0
1652178060000|2022-05-10 10:21:00|34928.07|34928.07|34926.29|34926.29|34928.07|34928.07|34926.29|34926.29|0
1652178070000|2022-05-10 10:21:10|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|34921.98|0
1652178090000|2022-05-10 10:21:30|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|0
1652178110000|2022-05-10 10:21:50|34921.98|34921.98|34909.06|34909.06|34921.98|34921.98|34909.06|34909.06|0
1652178120000|2022-05-10 10:22:00|34921.98|34921.98|34904.76|34904.76|34921.98|34921.98|34904.76|34904.76|0
1652178150000|2022-05-10 10:22:30|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|34909.06|0
1652178160000|2022-05-10 10:22:40|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|34910.84|0
1652178220000|2022-05-10 10:23:40|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|34915.15|0
1652178230000|2022-05-10 10:23:50|34923.76|34923.76|34923.76|34923.76|34923.76|34923.76|34923.76|34923.76|0
1652178300000|2022-05-10 10:25:00|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|34919.45|0
1652178340000|2022-05-10 10:25:40|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|34917.68|0
1652178350000|2022-05-10 10:25:50|34909.06|34909.06|34909.82|34909.82|34913.37|34913.37|34909.06|34909.06|0
1652178360000|2022-05-10 10:26:00|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|0
1652178400000|2022-05-10 10:26:40|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|34909.82|0
1652178410000|2022-05-10 10:26:50|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|0
1652178420000|2022-05-10 10:27:00|34909.82|34909.82|34914.12|34914.12|34914.12|34914.12|34909.82|34909.82|0
1652178470000|2022-05-10 10:27:50|34896.9|34896.9|34892.59|34892.59|34896.9|34896.9|34892.59|34892.59|0
1652178490000|2022-05-10 10:28:10|34883.98|34883.98|34879.67|34879.67|34883.98|34883.98|34879.67|34879.67|0
1652178500000|2022-05-10 10:28:20|34892.59|34892.59|34892.59|34892.59|34892.59|34892.59|34892.59|34892.59|0
1652178520000|2022-05-10 10:28:40|34888.28|34888.28|34892.59|34892.59|34892.59|34892.59|34888.28|34888.28|0
1652178530000|2022-05-10 10:28:50|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|0
1652178540000|2022-05-10 10:29:00|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|0
1652178590000|2022-05-10 10:29:50|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|34898.67|0
1652178600000|2022-05-10 10:30:00|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|0
1652178620000|2022-05-10 10:30:20|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|34907.29|0
1652178630000|2022-05-10 10:30:30|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|34902.98|0
1652178650000|2022-05-10 10:30:50|34907.29|34907.29|34902.98|34902.98|34907.29|34907.29|34902.98|34902.98|0
1652178670000|2022-05-10 10:31:10|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|0
1652178680000|2022-05-10 10:31:20|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|34905.51|0
1652178690000|2022-05-10 10:31:30|34901.2|34901.2|34892.59|34892.59|34901.2|34901.2|34892.59|34892.59|0
1652178700000|2022-05-10 10:31:40|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|34901.2|0
1652178710000|2022-05-10 10:31:50|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|34896.9|0
1652178730000|2022-05-10 10:32:10|34898.67|34898.67|34893.34|34893.34|34898.67|34898.67|34893.34|34893.34|0
1652178780000|2022-05-10 10:33:00|34901.96|34901.96|34906.26|34906.26|34906.26|34906.26|34901.96|34901.96|0
1652178820000|2022-05-10 10:33:40|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652178840000|2022-05-10 10:34:00|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|0
1652178860000|2022-05-10 10:34:20|34901.96|34901.96|34897.65|34897.65|34901.96|34901.96|34897.65|34897.65|0
1652178900000|2022-05-10 10:35:00|34906.26|34906.26|34906.26|34906.26|34906.26|34906.26|34901.96|34901.96|0
1652178920000|2022-05-10 10:35:20|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652178940000|2022-05-10 10:35:40|34897.65|34897.65|34893.34|34893.34|34897.65|34897.65|34893.34|34893.34|0
1652179100000|2022-05-10 10:38:20|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|34901.96|0
1652179110000|2022-05-10 10:38:30|34914.87|34914.87|34910.57|34910.57|34914.87|34914.87|34910.57|34910.57|0
1652179150000|2022-05-10 10:39:10|34919.18|34919.18|34919.18|34919.18|34919.18|34919.18|34919.18|34919.18|0
1652179160000|2022-05-10 10:39:20|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|0
1652179190000|2022-05-10 10:39:50|34926.02|34926.02|34930.32|34930.32|34930.32|34930.32|34926.02|34926.02|0
1652179200000|2022-05-10 10:40:00|34938.94|34938.94|34947.55|34947.55|34947.55|34947.55|34938.94|34938.94|0
1652179220000|2022-05-10 10:40:20|34934.63|34934.63|34930.32|34930.32|34934.63|34934.63|34930.32|34930.32|0
1652179290000|2022-05-10 10:41:30|34932.1|34932.1|34932.1|34932.1|34932.1|34932.1|34932.1|34932.1|0
1652179350000|2022-05-10 10:42:30|34940.71|34940.71|34940.71|34940.71|34940.71|34940.71|34932.1|34932.1|0
1652179360000|2022-05-10 10:42:40|34938.94|34938.94|34937.16|34937.16|34938.94|34938.94|34937.16|34937.16|0
1652179470000|2022-05-10 10:44:30|34932.85|34932.85|34928.55|34928.55|34932.85|34932.85|34928.55|34928.55|0
1652179480000|2022-05-10 10:44:40|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|0
1652179490000|2022-05-10 10:44:50|34935.38|34935.38|34926.77|34926.77|34935.38|34935.38|34926.77|34926.77|0
1652179510000|2022-05-10 10:45:10|34930.32|34930.32|34928.55|34928.55|34930.32|34930.32|34928.55|34928.55|0
1652179560000|2022-05-10 10:46:00|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|0
1652179580000|2022-05-10 10:46:20|34921.71|34921.71|34926.02|34926.02|34926.02|34926.02|34921.71|34921.71|0
1652179600000|2022-05-10 10:46:40|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|0
1652179610000|2022-05-10 10:46:50|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|0
1652179620000|2022-05-10 10:47:00|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|0
1652179660000|2022-05-10 10:47:40|34940.71|34940.71|34940.71|34940.71|34940.71|34940.71|34940.71|34940.71|0
1652179680000|2022-05-10 10:48:00|34936.41|34936.41|34940.71|34940.71|34940.71|34940.71|34936.41|34936.41|0
1652179730000|2022-05-10 10:48:50|34936.41|34936.41|34938.94|34938.94|34938.94|34938.94|34934.63|34934.63|0
1652179770000|2022-05-10 10:49:30|34934.63|34934.63|34929.3|34929.3|34934.63|34934.63|34929.3|34929.3|0
1652179780000|2022-05-10 10:49:40|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|0
1652179800000|2022-05-10 10:50:00|34926.77|34926.77|34935.38|34935.38|34935.38|34935.38|34926.77|34926.77|0
1652179820000|2022-05-10 10:50:20|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|0
1652179840000|2022-05-10 10:50:40|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|0
1652179860000|2022-05-10 10:51:00|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|0
1652179880000|2022-05-10 10:51:20|34935.38|34935.38|34937.16|34937.16|34937.16|34937.16|34935.38|34935.38|0
1652179890000|2022-05-10 10:51:30|34932.85|34932.85|34932.85|34932.85|34932.85|34932.85|34932.85|34932.85|0
1652179910000|2022-05-10 10:51:50|34937.16|34937.16|34937.16|34937.16|34937.16|34937.16|34937.16|34937.16|0
1652179990000|2022-05-10 10:53:10|34932.85|34932.85|34928.55|34928.55|34932.85|34932.85|34928.55|34928.55|0
1652180030000|2022-05-10 10:53:50|34932.1|34932.1|34936.41|34936.41|34936.41|34936.41|34932.1|34932.1|0
1652180040000|2022-05-10 10:54:00|34945.02|34945.02|34932.1|34932.1|34945.02|34945.02|34932.1|34932.1|0
1652180050000|2022-05-10 10:54:10|34927.79|34927.79|34932.1|34932.1|34932.1|34932.1|34927.79|34927.79|0
1652180060000|2022-05-10 10:54:20|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|0
1652180100000|2022-05-10 10:55:00|34933.88|34933.88|34932.1|34932.1|34933.88|34933.88|34932.1|34932.1|0
1652180120000|2022-05-10 10:55:20|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|0
1652180140000|2022-05-10 10:55:40|34938.18|34938.18|34929.57|34929.57|34938.18|34938.18|34929.57|34929.57|0
1652180200000|2022-05-10 10:56:40|34933.88|34933.88|34933.88|34933.88|34933.88|34933.88|34933.88|34933.88|0
1652180260000|2022-05-10 10:57:40|34929.57|34929.57|34938.18|34938.18|34938.18|34938.18|34929.57|34929.57|0
1652180280000|2022-05-10 10:58:00|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|34934.63|0
1652180290000|2022-05-10 10:58:10|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|34936.41|0
1652180310000|2022-05-10 10:58:30|34938.18|34938.18|34934.63|34934.63|34938.18|34938.18|34934.63|34934.63|0
1652180320000|2022-05-10 10:58:40|34938.94|34938.94|34930.32|34930.32|34938.94|34938.94|34930.32|34930.32|0
1652180360000|2022-05-10 10:59:20|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|0
1652180370000|2022-05-10 10:59:30|34913.85|34913.85|34913.85|34913.85|34913.85|34913.85|34913.85|34913.85|0
1652180390000|2022-05-10 10:59:50|34900.93|34900.93|34900.93|34900.93|34900.93|34900.93|34900.93|34900.93|0
1652180400000|2022-05-10 11:00:00|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|0
1652180410000|2022-05-10 11:00:10|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34900.93|34900.93|0
1652180430000|2022-05-10 11:00:30|34907.01|34907.01|34902.71|34902.71|34911.32|34911.32|34902.71|34902.71|0
1652180450000|2022-05-10 11:00:50|34907.01|34907.01|34907.01|34907.01|34907.01|34907.01|34907.01|34907.01|0
1652180470000|2022-05-10 11:01:10|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|0
1652180480000|2022-05-10 11:01:20|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|34913.1|0
1652180500000|2022-05-10 11:01:40|34914.87|34914.87|34914.87|34914.87|34914.87|34914.87|34914.87|34914.87|0
1652180520000|2022-05-10 11:02:00|34927.79|34927.79|34927.79|34927.79|34927.79|34927.79|34923.49|34923.49|0
1652180530000|2022-05-10 11:02:10|34929.57|34929.57|34929.57|34929.57|34929.57|34929.57|34929.57|34929.57|0
1652180630000|2022-05-10 11:03:50|34927.79|34927.79|34927.79|34927.79|34927.79|34927.79|34927.79|34927.79|0
1652180650000|2022-05-10 11:04:10|34929.57|34929.57|34942.49|34942.49|34942.49|34942.49|34929.57|34929.57|0
1652180680000|2022-05-10 11:04:40|34940.71|34940.71|34932.1|34932.1|34940.71|34940.71|34932.1|34932.1|0
1652180690000|2022-05-10 11:04:50|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|0
1652180700000|2022-05-10 11:05:00|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|0
1652180720000|2022-05-10 11:05:20|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|0
1652180730000|2022-05-10 11:05:30|34911.32|34911.32|34907.01|34907.01|34911.32|34911.32|34907.01|34907.01|0
1652180780000|2022-05-10 11:06:20|34902.71|34902.71|34907.01|34907.01|34907.01|34907.01|34898.4|34898.4|0
1652180810000|2022-05-10 11:06:50|34911.32|34911.32|34911.32|34911.32|34911.32|34911.32|34911.32|34911.32|0
1652180840000|2022-05-10 11:07:20|34902.71|34902.71|34907.01|34907.01|34911.32|34911.32|34902.71|34902.71|0
1652180870000|2022-05-10 11:07:50|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|0
1652180880000|2022-05-10 11:08:00|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|0
1652180900000|2022-05-10 11:08:20|34918.16|34918.16|34909.54|34909.54|34918.16|34918.16|34909.54|34909.54|0
1652180920000|2022-05-10 11:08:40|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|0
1652180940000|2022-05-10 11:09:00|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|0
1652180960000|2022-05-10 11:09:20|34935.38|34935.38|34934.63|34934.63|34935.38|34935.38|34931.08|34931.08|0
1652180970000|2022-05-10 11:09:30|34938.94|34938.94|34934.63|34934.63|34938.94|34938.94|34934.63|34934.63|0
1652181000000|2022-05-10 11:10:00|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34926.02|34926.02|0
1652181050000|2022-05-10 11:10:50|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|34926.02|0
1652181090000|2022-05-10 11:11:30|34921.71|34921.71|34917.4|34917.4|34921.71|34921.71|34917.4|34917.4|0
1652181100000|2022-05-10 11:11:40|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|0
1652181130000|2022-05-10 11:12:10|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|34919.93|0
1652181140000|2022-05-10 11:12:20|34921.71|34921.71|34926.02|34926.02|34926.02|34926.02|34921.71|34921.71|0
1652181190000|2022-05-10 11:13:10|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|34930.32|0
1652181260000|2022-05-10 11:14:20|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|34921.71|0
1652181300000|2022-05-10 11:15:00|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|34917.4|0
1652181360000|2022-05-10 11:16:00|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|0
1652181370000|2022-05-10 11:16:10|34907.01|34907.01|34898.4|34898.4|34907.01|34907.01|34898.4|34898.4|0
1652181380000|2022-05-10 11:16:20|34902.71|34902.71|34907.01|34907.01|34907.01|34907.01|34902.71|34902.71|0
1652181440000|2022-05-10 11:17:20|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|34908.79|0
1652181470000|2022-05-10 11:17:50|34910.57|34910.57|34910.57|34910.57|34910.57|34910.57|34910.57|34910.57|0
1652181490000|2022-05-10 11:18:10|34906.26|34906.26|34897.65|34897.65|34906.26|34906.26|34897.65|34897.65|0
1652181500000|2022-05-10 11:18:20|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|0
1652181520000|2022-05-10 11:18:40|34895.87|34895.87|34900.18|34900.18|34900.18|34900.18|34895.87|34895.87|0
1652181540000|2022-05-10 11:19:00|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652181550000|2022-05-10 11:19:10|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|34883.7|0
1652181570000|2022-05-10 11:19:30|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|34888.01|0
1652181590000|2022-05-10 11:19:50|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652181610000|2022-05-10 11:20:10|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|34895.87|0
1652181660000|2022-05-10 11:21:00|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|34891.57|0
1652181680000|2022-05-10 11:21:20|34885.48|34885.48|34889.79|34889.79|34889.79|34889.79|34885.48|34885.48|0
1652181690000|2022-05-10 11:21:30|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|34894.09|0
1652181730000|2022-05-10 11:22:10|34885.48|34885.48|34885.48|34885.48|34885.48|34885.48|34885.48|34885.48|0
1652181780000|2022-05-10 11:23:00|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|34889.79|0
1652181800000|2022-05-10 11:23:20|34876.87|34876.87|34862.92|34862.92|34876.87|34876.87|34862.92|34862.92|0
1652181810000|2022-05-10 11:23:30|34864.7|34864.7|34873.31|34873.31|34873.31|34873.31|34864.7|34864.7|0
1652181850000|2022-05-10 11:24:10|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|34877.62|0
1652181860000|2022-05-10 11:24:20|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|34879.4|0
1652181940000|2022-05-10 11:25:40|34870.78|34870.78|34870.78|34870.78|34870.78|34870.78|34866.48|34866.48|0
1652182050000|2022-05-10 11:27:30|34858.62|34858.62|34856.84|34856.84|34858.62|34858.62|34856.84|34856.84|0
1652182070000|2022-05-10 11:27:50|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|34861.15|0
1652182090000|2022-05-10 11:28:10|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|34865.45|0
1652182100000|2022-05-10 11:28:20|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|34869.01|0
1652182130000|2022-05-10 11:28:50|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|34881.93|0
1652182180000|2022-05-10 11:29:40|34894.85|34894.85|34890.54|34890.54|34894.85|34894.85|34890.54|34890.54|0
1652182200000|2022-05-10 11:30:00|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|0
1652182230000|2022-05-10 11:30:30|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|0
1652182240000|2022-05-10 11:30:40|34886.23|34886.23|34892.32|34892.32|34892.32|34892.32|34886.23|34886.23|0
1652182270000|2022-05-10 11:31:10|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|34896.62|0
1652182320000|2022-05-10 11:32:00|34900.93|34900.93|34892.32|34892.32|34900.93|34900.93|34892.32|34892.32|0
1652182330000|2022-05-10 11:32:10|34896.62|34896.62|34892.32|34892.32|34896.62|34896.62|34892.32|34892.32|0
1652182360000|2022-05-10 11:32:40|34888.01|34888.01|34892.32|34892.32|34896.62|34896.62|34888.01|34888.01|0
1652182370000|2022-05-10 11:32:50|34896.62|34896.62|34892.32|34892.32|34896.62|34896.62|34892.32|34892.32|0
1652182410000|2022-05-10 11:33:30|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|0
1652182510000|2022-05-10 11:35:10|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|0
1652182570000|2022-05-10 11:36:10|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|0
1652182590000|2022-05-10 11:36:30|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1652182600000|2022-05-10 11:36:40|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|0
1652182620000|2022-05-10 11:37:00|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|34875.84|0
1652182630000|2022-05-10 11:37:10|34880.15|34880.15|34888.76|34888.76|34888.76|34888.76|34880.15|34880.15|0
1652182640000|2022-05-10 11:37:20|34880.15|34880.15|34880.15|34880.15|34880.15|34880.15|34880.15|34880.15|0
1652182660000|2022-05-10 11:37:40|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|0
1652182670000|2022-05-10 11:37:50|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|0
1652182710000|2022-05-10 11:38:30|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|0
1652182720000|2022-05-10 11:38:40|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652182760000|2022-05-10 11:39:20|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652182820000|2022-05-10 11:40:20|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|0
1652182890000|2022-05-10 11:41:30|34889.51|34889.51|34885.21|34885.21|34889.51|34889.51|34885.21|34885.21|0
1652182980000|2022-05-10 11:43:00|34876.6|34876.6|34880.9|34880.9|34880.9|34880.9|34876.6|34876.6|0
1652183000000|2022-05-10 11:43:20|34876.6|34876.6|34876.6|34876.6|34876.6|34876.6|34874.82|34874.82|0
1652183040000|2022-05-10 11:44:00|34872.29|34872.29|34880.9|34880.9|34880.9|34880.9|34872.29|34872.29|0
1652183080000|2022-05-10 11:44:40|34885.21|34885.21|34889.51|34889.51|34889.51|34889.51|34885.21|34885.21|0
1652183090000|2022-05-10 11:44:50|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|0
1652183120000|2022-05-10 11:45:20|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652183130000|2022-05-10 11:45:30|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652183180000|2022-05-10 11:46:20|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|34890.54|0
1652183230000|2022-05-10 11:47:10|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|34886.23|0
1652183240000|2022-05-10 11:47:20|34882.68|34882.68|34880.9|34880.9|34882.68|34882.68|34880.9|34880.9|0
1652183250000|2022-05-10 11:47:30|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652183260000|2022-05-10 11:47:40|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|0
1652183270000|2022-05-10 11:47:50|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652183310000|2022-05-10 11:48:30|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|0
1652183320000|2022-05-10 11:48:40|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652183340000|2022-05-10 11:49:00|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|0
1652183360000|2022-05-10 11:49:20|34894.85|34894.85|34895.6|34895.6|34899.15|34899.15|34894.85|34894.85|0
1652183400000|2022-05-10 11:50:00|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|0
1652183480000|2022-05-10 11:51:20|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652183490000|2022-05-10 11:51:30|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|34880.9|0
1652183540000|2022-05-10 11:52:20|34885.21|34885.21|34889.51|34889.51|34889.51|34889.51|34885.21|34885.21|0
1652183570000|2022-05-10 11:52:50|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|0
1652183610000|2022-05-10 11:53:30|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|34883.43|0
1652183690000|2022-05-10 11:54:50|34881.65|34881.65|34881.65|34881.65|34885.96|34885.96|34881.65|34881.65|0
1652183700000|2022-05-10 11:55:00|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|0
1652183720000|2022-05-10 11:55:20|34881.65|34881.65|34881.65|34881.65|34881.65|34881.65|34881.65|34881.65|0
1652183750000|2022-05-10 11:55:50|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|34885.96|0
1652183840000|2022-05-10 11:57:20|34890.27|34890.27|34885.96|34885.96|34890.27|34890.27|34881.65|34881.65|0
1652183860000|2022-05-10 11:57:40|34884.18|34884.18|34879.88|34879.88|34884.18|34884.18|34879.88|34879.88|0
1652183880000|2022-05-10 11:58:00|34878.1|34878.1|34881.65|34881.65|34881.65|34881.65|34878.1|34878.1|0
1652183890000|2022-05-10 11:58:10|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|34877.35|0
1652183940000|2022-05-10 11:59:00|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|0
1652184010000|2022-05-10 12:00:10|34874.82|34874.82|34870.51|34870.51|34874.82|34874.82|34870.51|34870.51|0
1652184030000|2022-05-10 12:00:30|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|34879.12|0
1652184060000|2022-05-10 12:01:00|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|34874.82|0
1652184080000|2022-05-10 12:01:20|34870.51|34870.51|34872.29|34872.29|34872.29|34872.29|34870.51|34870.51|0
1652184100000|2022-05-10 12:01:40|34876.6|34876.6|34878.37|34878.37|34878.37|34878.37|34876.6|34876.6|0
1652184110000|2022-05-10 12:01:50|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652184120000|2022-05-10 12:02:00|34886.99|34886.99|34882.68|34882.68|34886.99|34886.99|34882.68|34882.68|0
1652184140000|2022-05-10 12:02:20|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|0
1652184230000|2022-05-10 12:03:50|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|0
1652184250000|2022-05-10 12:04:10|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652184290000|2022-05-10 12:04:50|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|34893.82|0
1652184300000|2022-05-10 12:05:00|34889.51|34889.51|34885.21|34885.21|34889.51|34889.51|34885.21|34885.21|0
1652184320000|2022-05-10 12:05:20|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652184360000|2022-05-10 12:06:00|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652184420000|2022-05-10 12:07:00|34895.6|34895.6|34882.68|34882.68|34895.6|34895.6|34882.68|34882.68|0
1652184460000|2022-05-10 12:07:40|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652184480000|2022-05-10 12:08:00|34874.07|34874.07|34882.68|34882.68|34882.68|34882.68|34874.07|34874.07|0
1652184510000|2022-05-10 12:08:30|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652184540000|2022-05-10 12:09:00|34888.76|34888.76|34884.46|34884.46|34888.76|34888.76|34884.46|34884.46|0
1652184630000|2022-05-10 12:10:30|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|34888.76|0
1652184710000|2022-05-10 12:11:50|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|34893.07|0
1652184730000|2022-05-10 12:12:10|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|34894.85|0
1652184800000|2022-05-10 12:13:20|34907.77|34907.77|34903.46|34903.46|34907.77|34907.77|34899.15|34899.15|0
1652184820000|2022-05-10 12:13:40|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|34899.15|0
1652184850000|2022-05-10 12:14:10|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652184860000|2022-05-10 12:14:20|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|0
1652184880000|2022-05-10 12:14:40|34891.29|34891.29|34886.99|34886.99|34891.29|34891.29|34886.99|34886.99|0
1652184940000|2022-05-10 12:15:40|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|34891.29|0
1652184960000|2022-05-10 12:16:00|34889.51|34889.51|34885.21|34885.21|34889.51|34889.51|34885.21|34885.21|0
1652185040000|2022-05-10 12:17:20|34889.51|34889.51|34889.51|34889.51|34889.51|34889.51|34889.51|34889.51|0
1652185070000|2022-05-10 12:17:50|34891.29|34891.29|34893.07|34893.07|34893.07|34893.07|34891.29|34891.29|0
1652185080000|2022-05-10 12:18:00|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652185090000|2022-05-10 12:18:10|34893.07|34893.07|34888.76|34888.76|34893.07|34893.07|34888.76|34888.76|0
1652185110000|2022-05-10 12:18:30|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|34884.46|0
1652185160000|2022-05-10 12:19:20|34893.07|34893.07|34891.29|34891.29|34893.07|34893.07|34891.29|34891.29|0
1652185190000|2022-05-10 12:19:50|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|34886.99|0
1652185240000|2022-05-10 12:20:40|34895.6|34895.6|34891.29|34891.29|34895.6|34895.6|34891.29|34891.29|0
1652185320000|2022-05-10 12:22:00|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|34895.6|0
1652185330000|2022-05-10 12:22:10|34899.91|34899.91|34895.6|34895.6|34899.91|34899.91|34895.6|34895.6|0
1652185340000|2022-05-10 12:22:20|34908.52|34908.52|34901.68|34901.68|34908.52|34908.52|34899.91|34899.91|0
1652185420000|2022-05-10 12:23:40|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652185430000|2022-05-10 12:23:50|34901.68|34901.68|34905.99|34905.99|34905.99|34905.99|34901.68|34901.68|0
1652185450000|2022-05-10 12:24:10|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|0
1652185470000|2022-05-10 12:24:30|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|0
1652185520000|2022-05-10 12:25:20|34916.38|34916.38|34916.38|34916.38|34920.69|34920.69|34916.38|34916.38|0
1652185560000|2022-05-10 12:26:00|34912.07|34912.07|34907.77|34907.77|34912.07|34912.07|34907.77|34907.77|0
1652185580000|2022-05-10 12:26:20|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|0
1652185610000|2022-05-10 12:26:50|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|0
1652185740000|2022-05-10 12:29:00|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|0
1652185760000|2022-05-10 12:29:20|34914.6|34914.6|34906.74|34906.74|34914.6|34914.6|34906.74|34906.74|0
1652185770000|2022-05-10 12:29:30|34911.05|34911.05|34906.74|34906.74|34911.05|34911.05|34906.74|34906.74|0
1652185810000|2022-05-10 12:30:10|34902.43|34902.43|34902.43|34902.43|34902.43|34902.43|34902.43|34902.43|0
1652185850000|2022-05-10 12:30:50|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|34904.21|0
1652185860000|2022-05-10 12:31:00|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|0
1652185880000|2022-05-10 12:31:20|34917.13|34917.13|34918.91|34918.91|34918.91|34918.91|34917.13|34917.13|0
1652185940000|2022-05-10 12:32:20|34920.69|34920.69|34918.16|34918.16|34922.46|34922.46|34918.16|34918.16|0
1652185950000|2022-05-10 12:32:30|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|0
1652185970000|2022-05-10 12:32:50|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|0
1652186010000|2022-05-10 12:33:30|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|0
1652186040000|2022-05-10 12:34:00|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|0
1652186070000|2022-05-10 12:34:30|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|0
1652186080000|2022-05-10 12:34:40|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|0
1652186090000|2022-05-10 12:34:50|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|0
1652186130000|2022-05-10 12:35:30|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|34920.69|0
1652186190000|2022-05-10 12:36:30|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|0
1652186220000|2022-05-10 12:37:00|34918.16|34918.16|34913.85|34913.85|34918.16|34918.16|34913.85|34913.85|0
1652186230000|2022-05-10 12:37:10|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|34915.63|0
1652186240000|2022-05-10 12:37:20|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|34924.24|0
1652186250000|2022-05-10 12:37:30|34922.46|34922.46|34918.16|34918.16|34922.46|34922.46|34918.16|34918.16|0
1652186260000|2022-05-10 12:37:40|34913.85|34913.85|34918.16|34918.16|34918.16|34918.16|34913.85|34913.85|0
1652186270000|2022-05-10 12:37:50|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|0
1652186300000|2022-05-10 12:38:20|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|0
1652186340000|2022-05-10 12:39:00|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|34935.38|0
1652186360000|2022-05-10 12:39:20|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|34931.08|0
1652186390000|2022-05-10 12:39:50|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|34926.77|0
1652186400000|2022-05-10 12:40:00|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|34922.46|0
1652186420000|2022-05-10 12:40:20|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|34918.16|0
1652186430000|2022-05-10 12:40:30|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|34916.38|0
1652186450000|2022-05-10 12:40:50|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|34912.07|0
1652186470000|2022-05-10 12:41:10|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|0
1652186580000|2022-05-10 12:43:00|34905.99|34905.99|34901.68|34901.68|34905.99|34905.99|34901.68|34901.68|0
1652186590000|2022-05-10 12:43:10|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|0
1652186620000|2022-05-10 12:43:40|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652186660000|2022-05-10 12:44:20|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|34910.3|0
1652186680000|2022-05-10 12:44:40|34923.21|34923.21|34923.21|34923.21|34923.21|34923.21|34923.21|34923.21|0
1652186710000|2022-05-10 12:45:10|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|34918.91|0
1652186880000|2022-05-10 12:48:00|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|34917.13|0
1652186890000|2022-05-10 12:48:10|34915.35|34915.35|34902.43|34902.43|34915.35|34915.35|34902.43|34902.43|0
1652186900000|2022-05-10 12:48:20|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|34906.74|0
1652186910000|2022-05-10 12:48:30|34911.05|34911.05|34906.74|34906.74|34911.05|34911.05|34902.43|34902.43|0
1652186940000|2022-05-10 12:49:00|34911.05|34911.05|34917.13|34917.13|34917.13|34917.13|34911.05|34911.05|0
1652186960000|2022-05-10 12:49:20|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|34912.82|0
1652187000000|2022-05-10 12:50:00|34914.6|34914.6|34914.6|34914.6|34914.6|34914.6|34914.6|34914.6|0
1652187010000|2022-05-10 12:50:10|34910.3|34910.3|34914.6|34914.6|34914.6|34914.6|34910.3|34910.3|0
1652187040000|2022-05-10 12:50:40|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|0
1652187070000|2022-05-10 12:51:10|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|34907.77|0
1652187110000|2022-05-10 12:51:50|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|34905.99|0
1652187130000|2022-05-10 12:52:10|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|34901.68|0
1652187160000|2022-05-10 12:52:40|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|34903.46|0
1652187170000|2022-05-10 12:52:50|34907.77|34907.77|34912.07|34912.07|34912.07|34912.07|34907.77|34907.77|0
1652187180000|2022-05-10 12:53:00|34913.85|34913.85|34909.54|34909.54|34913.85|34913.85|34909.54|34909.54|0
1652187190000|2022-05-10 12:53:10|34913.85|34913.85|34913.85|34913.85|34918.16|34918.16|34909.54|34909.54|0
1652187220000|2022-05-10 12:53:40|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|34909.54|0
1652187230000|2022-05-10 12:53:50|34905.24|34905.24|34909.54|34909.54|34909.54|34909.54|34905.24|34905.24|0
1652187240000|2022-05-10 12:54:00|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|34905.24|0
1652187250000|2022-05-10 12:54:10|34909.54|34909.54|34905.99|34905.99|34909.54|34909.54|34905.99|34905.99|0
1652187280000|2022-05-10 12:54:40|34897.38|34897.38|34901.68|34901.68|34901.68|34901.68|34897.38|34897.38|0
1652187300000|2022-05-10 12:55:00|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|34897.38|0
1652187340000|2022-05-10 12:55:40|34893.07|34893.07|34889.51|34889.51|34893.07|34893.07|34889.51|34889.51|0
1652187360000|2022-05-10 12:56:00|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|34885.21|0
1652187370000|2022-05-10 12:56:10|34876.6|34876.6|34885.21|34885.21|34885.21|34885.21|34876.6|34876.6|0
1652187380000|2022-05-10 12:56:20|34880.9|34880.9|34885.21|34885.21|34885.21|34885.21|34876.6|34876.6|0
1652187430000|2022-05-10 12:57:10|34889.51|34889.51|34891.29|34891.29|34891.29|34891.29|34889.51|34889.51|0
1652187450000|2022-05-10 12:57:30|34895.6|34895.6|34891.29|34891.29|34895.6|34895.6|34891.29|34891.29|0
1652187470000|2022-05-10 12:57:50|34886.99|34886.99|34891.29|34891.29|34891.29|34891.29|34886.99|34886.99|0
1652187490000|2022-05-10 12:58:10|34882.68|34882.68|34878.37|34878.37|34882.68|34882.68|34878.37|34878.37|0
1652187500000|2022-05-10 12:58:20|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|34874.07|0
1652187510000|2022-05-10 12:58:30|34872.29|34872.29|34867.98|34867.98|34872.29|34872.29|34867.98|34867.98|0
1652187520000|2022-05-10 12:58:40|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|34872.29|0
1652187530000|2022-05-10 12:58:50|34874.07|34874.07|34878.37|34878.37|34878.37|34878.37|34874.07|34874.07|0
1652187600000|2022-05-10 13:00:00|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|34882.68|0
1652187620000|2022-05-10 13:00:20|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|34878.37|0
1652187690000|2022-05-10 13:01:30|34874.07|34874.07|34863.68|34863.68|34874.07|34874.07|34863.68|34863.68|0
1652187710000|2022-05-10 13:01:50|34859.37|34859.37|34857.59|34857.59|34859.37|34859.37|34857.59|34857.59|0
1652187730000|2022-05-10 13:02:10|34851.51|34851.51|34851.51|34851.51|34851.51|34851.51|34851.51|34851.51|0
1652187740000|2022-05-10 13:02:20|34849.73|34849.73|34849.73|34849.73|34849.73|34849.73|34849.73|34849.73|0
1652187750000|2022-05-10 13:02:30|34854.04|34854.04|34849.73|34849.73|34854.04|34854.04|34849.73|34849.73|0
1652187770000|2022-05-10 13:02:50|34847.95|34847.95|34843.65|34843.65|34847.95|34847.95|34843.65|34843.65|0
1652187800000|2022-05-10 13:03:20|34841.87|34841.87|34841.87|34841.87|34841.87|34841.87|34841.87|34841.87|0
1652187870000|2022-05-10 13:04:30|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|0
1652187900000|2022-05-10 13:05:00|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|0
1652187910000|2022-05-10 13:05:10|34831.48|34831.48|34827.17|34827.17|34831.48|34831.48|34822.87|34822.87|0
1652187940000|2022-05-10 13:05:40|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|0
1652188000000|2022-05-10 13:06:40|34827.17|34827.17|34835.79|34835.79|34835.79|34835.79|34827.17|34827.17|0
1652188040000|2022-05-10 13:07:20|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|0
1652188100000|2022-05-10 13:08:20|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|0
1652188120000|2022-05-10 13:08:40|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|34829.7|0
1652188150000|2022-05-10 13:09:10|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|34834.01|0
1652188160000|2022-05-10 13:09:20|34829.7|34829.7|34825.4|34825.4|34829.7|34829.7|34825.4|34825.4|0
1652188170000|2022-05-10 13:09:30|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|34821.09|0
1652188180000|2022-05-10 13:09:40|34816.78|34816.78|34813.23|34813.23|34816.78|34816.78|34813.23|34813.23|0
1652188190000|2022-05-10 13:09:50|34808.92|34808.92|34808.92|34808.92|34808.92|34808.92|34808.92|34808.92|0
1652188240000|2022-05-10 13:10:40|34813.23|34813.23|34813.23|34813.23|34813.23|34813.23|34813.23|34813.23|0
1652188250000|2022-05-10 13:10:50|34815.01|34815.01|34815.01|34815.01|34815.01|34815.01|34815.01|34815.01|0
1652188270000|2022-05-10 13:11:10|34819.31|34819.31|34819.31|34819.31|34827.93|34827.93|34819.31|34819.31|0
1652188280000|2022-05-10 13:11:20|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|0
1652188290000|2022-05-10 13:11:30|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|0
1652188320000|2022-05-10 13:12:00|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|0
1652188330000|2022-05-10 13:12:10|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|34822.87|0
1652188340000|2022-05-10 13:12:20|34824.64|34824.64|34824.64|34824.64|34826.42|34826.42|34824.64|34824.64|0
1652188390000|2022-05-10 13:13:10|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|0
1652188410000|2022-05-10 13:13:30|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|0
1652188440000|2022-05-10 13:14:00|34826.42|34826.42|34826.42|34826.42|34826.42|34826.42|34826.42|34826.42|0
1652188450000|2022-05-10 13:14:10|34830.73|34830.73|34830.73|34830.73|34830.73|34830.73|34830.73|34830.73|0
1652188460000|2022-05-10 13:14:20|34834.28|34834.28|34834.28|34834.28|34834.28|34834.28|34834.28|34834.28|0
1652188470000|2022-05-10 13:14:30|34838.59|34838.59|34836.81|34836.81|34838.59|34838.59|34836.81|34836.81|0
1652188490000|2022-05-10 13:14:50|34832.51|34832.51|34826.42|34826.42|34832.51|34832.51|34826.42|34826.42|0
1652188500000|2022-05-10 13:15:00|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|34816.03|34816.03|0
1652188510000|2022-05-10 13:15:10|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|34822.12|0
1652188540000|2022-05-10 13:15:40|34817.81|34817.81|34817.81|34817.81|34817.81|34817.81|34817.81|34817.81|0
1652188550000|2022-05-10 13:15:50|34822.12|34822.12|34817.81|34817.81|34822.12|34822.12|34817.81|34817.81|0
1652188580000|2022-05-10 13:16:20|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|34813.5|0
1652188610000|2022-05-10 13:16:50|34811.73|34811.73|34811.73|34811.73|34811.73|34811.73|34811.73|34811.73|0
1652188620000|2022-05-10 13:17:00|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|0
1652188630000|2022-05-10 13:17:10|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|34820.34|0
1652188700000|2022-05-10 13:18:20|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|34816.03|0
1652188710000|2022-05-10 13:18:30|34814.25|34814.25|34814.25|34814.25|34814.25|34814.25|34814.25|34814.25|0
1652188740000|2022-05-10 13:19:00|34816.03|34816.03|34828.95|34828.95|34828.95|34828.95|34816.03|34816.03|0
1652188750000|2022-05-10 13:19:10|34824.64|34824.64|34816.03|34816.03|34824.64|34824.64|34816.03|34816.03|0
1652188770000|2022-05-10 13:19:30|34820.34|34820.34|34818.56|34818.56|34820.34|34820.34|34818.56|34818.56|0
1652188780000|2022-05-10 13:19:40|34822.87|34822.87|34827.17|34827.17|34827.17|34827.17|34822.87|34822.87|0
1652188800000|2022-05-10 13:20:00|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|0
1652188830000|2022-05-10 13:20:30|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|0
1652188840000|2022-05-10 13:20:40|34828.95|34828.95|34827.17|34827.17|34828.95|34828.95|34827.17|34827.17|0
1652188860000|2022-05-10 13:21:00|34831.48|34831.48|34835.79|34835.79|34835.79|34835.79|34831.48|34831.48|0
1652188890000|2022-05-10 13:21:30|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|34837.56|0
1652188900000|2022-05-10 13:21:40|34828.95|34828.95|34828.95|34828.95|34828.95|34828.95|34828.95|34828.95|0
1652188920000|2022-05-10 13:22:00|34833.26|34833.26|34831.48|34831.48|34833.26|34833.26|34831.48|34831.48|0
1652188940000|2022-05-10 13:22:20|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|34835.79|0
1652188950000|2022-05-10 13:22:30|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|34827.17|0
1652188960000|2022-05-10 13:22:40|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|0
1652188970000|2022-05-10 13:22:50|34840.09|34840.09|34835.79|34835.79|34840.09|34840.09|34835.79|34835.79|0
1652188990000|2022-05-10 13:23:10|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|34831.48|0
1652189010000|2022-05-10 13:23:30|34835.79|34835.79|34829.7|34829.7|34835.79|34835.79|34829.7|34829.7|0
1652189020000|2022-05-10 13:23:40|34825.4|34825.4|34829.7|34829.7|34829.7|34829.7|34825.4|34825.4|0
1652189080000|2022-05-10 13:24:40|34834.01|34834.01|34829.7|34829.7|34834.01|34834.01|34829.7|34829.7|0
1652189110000|2022-05-10 13:25:10|34827.93|34827.93|34823.62|34823.62|34827.93|34827.93|34823.62|34823.62|0
1652189130000|2022-05-10 13:25:30|34817.54|34817.54|34813.23|34813.23|34817.54|34817.54|34813.23|34813.23|0
1652189140000|2022-05-10 13:25:40|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1652189170000|2022-05-10 13:26:10|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|34826.15|0
1652189190000|2022-05-10 13:26:30|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|34821.84|0
1652189240000|2022-05-10 13:27:20|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|34817.54|0
1652189270000|2022-05-10 13:27:50|34815.76|34815.76|34812.2|34812.2|34815.76|34815.76|34812.2|34812.2|0
1652189280000|2022-05-10 13:28:00|34807.9|34807.9|34812.2|34812.2|34812.2|34812.2|34803.59|34803.59|0
1652189300000|2022-05-10 13:28:20|34807.9|34807.9|34799.28|34799.28|34807.9|34807.9|34799.28|34799.28|0
1652189310000|2022-05-10 13:28:30|34797.51|34797.51|34804.34|34804.34|34804.34|34804.34|34795.73|34795.73|0
1652189330000|2022-05-10 13:28:50|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|34795.73|0
1652189340000|2022-05-10 13:29:00|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|34791.42|0
1652189370000|2022-05-10 13:29:30|34787.87|34787.87|34789.65|34789.65|34789.65|34789.65|34787.87|34787.87|0
1652189380000|2022-05-10 13:29:40|34787.87|34787.87|34787.87|34787.87|34787.87|34787.87|34787.87|34787.87|0
1652189390000|2022-05-10 13:29:50|34779.26|34779.26|34740.5|34740.5|34779.26|34779.26|34736.19|34736.19|0
1652189400000|2022-05-10 13:30:00|34731.89|34731.89|34617.87|34617.87|34736.19|34736.19|34604.95|34604.95|0
1652189410000|2022-05-10 13:30:10|34635.09|34635.09|34656.63|34656.63|34662.71|34662.71|34635.09|34635.09|0
1652189420000|2022-05-10 13:30:20|34669.54|34669.54|34629.01|34629.01|34669.54|34669.54|34616.09|34616.09|0
1652189430000|2022-05-10 13:30:30|34620.4|34620.4|34618.62|34618.62|34622.93|34622.93|34610.01|34610.01|0
1652189440000|2022-05-10 13:30:40|34615.06|34615.06|34615.06|34615.06|34623.68|34623.68|34615.06|34615.06|0
1652189450000|2022-05-10 13:30:50|34610.76|34610.76|34625.45|34625.45|34625.45|34625.45|34606.45|34606.45|0
1652189460000|2022-05-10 13:31:00|34629.76|34629.76|34639.4|34639.4|34639.4|34639.4|34613.56|34613.56|0
1652189470000|2022-05-10 13:31:10|34635.84|34635.84|34660.18|34660.18|34660.18|34660.18|34635.84|34635.84|0
1652189480000|2022-05-10 13:31:20|34642.95|34642.95|34654.1|34654.1|34654.1|34654.1|34641.18|34641.18|0
1652189490000|2022-05-10 13:31:30|34649.79|34649.79|34660.18|34660.18|34660.18|34660.18|34649.79|34649.79|0
1652189500000|2022-05-10 13:31:40|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|34668.79|0
1652189510000|2022-05-10 13:31:50|34670.57|34670.57|34657.65|34657.65|34670.57|34670.57|34657.65|34657.65|0
1652189520000|2022-05-10 13:32:00|34659.43|34659.43|34676.65|34676.65|34676.65|34676.65|34659.43|34659.43|0
1652189530000|2022-05-10 13:32:10|34668.04|34668.04|34666.26|34666.26|34668.04|34668.04|34663.73|34663.73|0
1652189540000|2022-05-10 13:32:20|34668.04|34668.04|34678.43|34678.43|34682.74|34682.74|34668.04|34668.04|0
1652189550000|2022-05-10 13:32:30|34682.74|34682.74|34708.58|34708.58|34708.58|34708.58|34678.43|34678.43|0
1652189560000|2022-05-10 13:32:40|34712.88|34712.88|34751.91|34751.91|34756.22|34756.22|34712.88|34712.88|0
1652189570000|2022-05-10 13:32:50|34756.22|34756.22|34756.97|34756.97|34760.53|34760.53|34743.3|34743.3|0
1652189580000|2022-05-10 13:33:00|34761.28|34761.28|34765.59|34765.59|34765.59|34765.59|34761.28|34761.28|0
1652189590000|2022-05-10 13:33:10|34769.89|34769.89|34767.36|34767.36|34769.89|34769.89|34765.59|34765.59|0
1652189600000|2022-05-10 13:33:20|34775.98|34775.98|34769.14|34769.14|34775.98|34775.98|34767.36|34767.36|0
1652189620000|2022-05-10 13:33:40|34782.06|34782.06|34751.91|34751.91|34782.06|34782.06|34743.3|34743.3|0
1652189630000|2022-05-10 13:33:50|34750.14|34750.14|34754.44|34754.44|34754.44|34754.44|34750.14|34750.14|0
1652189640000|2022-05-10 13:34:00|34750.14|34750.14|34775.22|34775.22|34775.22|34775.22|34750.14|34750.14|0
1652189650000|2022-05-10 13:34:10|34783.84|34783.84|34783.84|34783.84|34783.84|34783.84|34783.84|34783.84|0
1652189660000|2022-05-10 13:34:20|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|34779.53|0
1652189680000|2022-05-10 13:34:40|34775.22|34775.22|34774.47|34774.47|34775.22|34775.22|34770.92|34770.92|0
1652189690000|2022-05-10 13:34:50|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|34770.16|0
1652189700000|2022-05-10 13:35:00|34765.86|34765.86|34765.86|34765.86|34770.16|34770.16|34765.86|34765.86|0
1652189710000|2022-05-10 13:35:10|34761.55|34761.55|34731.41|34731.41|34761.55|34761.55|34731.41|34731.41|0
1652189720000|2022-05-10 13:35:20|34729.63|34729.63|34742.55|34742.55|34742.55|34742.55|34726.07|34726.07|0
1652189730000|2022-05-10 13:35:30|34755.47|34755.47|34733.94|34733.94|34755.47|34755.47|34733.94|34733.94|0
1652189740000|2022-05-10 13:35:40|34738.24|34738.24|34736.46|34736.46|34738.24|34738.24|34727.85|34727.85|0
1652189750000|2022-05-10 13:35:50|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|34740.77|0
1652189760000|2022-05-10 13:36:00|34745.08|34745.08|34736.46|34736.46|34745.08|34745.08|34736.46|34736.46|0
1652189770000|2022-05-10 13:36:10|34738.24|34738.24|34733.94|34733.94|34738.24|34738.24|34733.94|34733.94|0
1652189780000|2022-05-10 13:36:20|34742.55|34742.55|34738.24|34738.24|34742.55|34742.55|34738.24|34738.24|0
1652189790000|2022-05-10 13:36:30|34733.94|34733.94|34733.94|34733.94|34742.55|34742.55|34733.94|34733.94|0
1652189800000|2022-05-10 13:36:40|34738.24|34738.24|34733.94|34733.94|34738.24|34738.24|34729.63|34729.63|0
1652189810000|2022-05-10 13:36:50|34725.32|34725.32|34729.63|34729.63|34729.63|34729.63|34712.4|34712.4|0
1652189830000|2022-05-10 13:37:10|34733.94|34733.94|34727.1|34727.1|34733.94|34733.94|34721.02|34721.02|0
1652189840000|2022-05-10 13:37:20|34735.71|34735.71|34731.41|34731.41|34735.71|34735.71|34731.41|34731.41|0
1652189850000|2022-05-10 13:37:30|34727.85|34727.85|34723.55|34723.55|34732.16|34732.16|34723.55|34723.55|0
1652189870000|2022-05-10 13:37:50|34721.77|34721.77|34719.99|34719.99|34721.77|34721.77|34719.99|34719.99|0
1652189880000|2022-05-10 13:38:00|34728.6|34728.6|34738.24|34738.24|34738.24|34738.24|34715.68|34715.68|0
1652189900000|2022-05-10 13:38:20|34733.94|34733.94|34721.02|34721.02|34733.94|34733.94|34721.02|34721.02|0
1652189910000|2022-05-10 13:38:30|34719.24|34719.24|34731.41|34731.41|34731.41|34731.41|34719.24|34719.24|0
1652189920000|2022-05-10 13:38:40|34727.1|34727.1|34728.88|34728.88|34728.88|34728.88|34727.1|34727.1|0
1652189930000|2022-05-10 13:38:50|34741.8|34741.8|34756.49|34756.49|34756.49|34756.49|34741.8|34741.8|0
1652189950000|2022-05-10 13:39:10|34747.88|34747.88|34756.49|34756.49|34756.49|34756.49|34747.88|34747.88|0
1652189960000|2022-05-10 13:39:20|34760.8|34760.8|34731.41|34731.41|34760.8|34760.8|34731.41|34731.41|0
1652189970000|2022-05-10 13:39:30|34735.71|34735.71|34731.41|34731.41|34744.33|34744.33|34731.41|34731.41|0
1652189980000|2022-05-10 13:39:40|34735.71|34735.71|34727.1|34727.1|34735.71|34735.71|34727.1|34727.1|0
1652189990000|2022-05-10 13:39:50|34722.79|34722.79|34727.1|34727.1|34727.1|34727.1|34722.79|34722.79|0
1652190000000|2022-05-10 13:40:00|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|34731.41|0
1652190010000|2022-05-10 13:40:10|34727.1|34727.1|34735.71|34735.71|34735.71|34735.71|34727.1|34727.1|0
1652190020000|2022-05-10 13:40:20|34737.49|34737.49|34741.8|34741.8|34741.8|34741.8|34737.49|34737.49|0
1652190030000|2022-05-10 13:40:30|34746.1|34746.1|34754.72|34754.72|34759.02|34759.02|34746.1|34746.1|0
1652190040000|2022-05-10 13:40:40|34759.02|34759.02|34750.41|34750.41|34759.02|34759.02|34750.41|34750.41|0
1652190050000|2022-05-10 13:40:50|34746.1|34746.1|34735.71|34735.71|34750.41|34750.41|34735.71|34735.71|0
1652190060000|2022-05-10 13:41:00|34718.49|34718.49|34695.93|34695.93|34718.49|34718.49|34695.93|34695.93|0
1652190070000|2022-05-10 13:41:10|34704.54|34704.54|34702.77|34702.77|34708.85|34708.85|34702.77|34702.77|0
1652190080000|2022-05-10 13:41:20|34700.99|34700.99|34705.29|34705.29|34705.29|34705.29|34696.68|34696.68|0
1652190090000|2022-05-10 13:41:30|34718.21|34718.21|34715.68|34715.68|34718.21|34718.21|34711.38|34711.38|0
1652190100000|2022-05-10 13:41:40|34719.99|34719.99|34707.82|34707.82|34719.99|34719.99|34707.82|34707.82|0
1652190110000|2022-05-10 13:41:50|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|0
1652190120000|2022-05-10 13:42:00|34694.9|34694.9|34699.96|34699.96|34707.82|34707.82|34694.9|34694.9|0
1652190140000|2022-05-10 13:42:20|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|0
1652190150000|2022-05-10 13:42:30|34703.52|34703.52|34699.21|34699.21|34703.52|34703.52|34694.9|34694.9|0
1652190160000|2022-05-10 13:42:40|34690.6|34690.6|34686.29|34686.29|34690.6|34690.6|34686.29|34686.29|0
1652190170000|2022-05-10 13:42:50|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|34690.6|0
1652190180000|2022-05-10 13:43:00|34694.9|34694.9|34694.9|34694.9|34694.9|34694.9|34694.9|34694.9|0
1652190190000|2022-05-10 13:43:10|34690.6|34690.6|34699.21|34699.21|34699.21|34699.21|34690.6|34690.6|0
1652190210000|2022-05-10 13:43:30|34694.9|34694.9|34684.51|34684.51|34694.9|34694.9|34684.51|34684.51|0
1652190230000|2022-05-10 13:43:50|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|0
1652190240000|2022-05-10 13:44:00|34697.43|34697.43|34709.6|34709.6|34709.6|34709.6|34697.43|34697.43|0
1652190250000|2022-05-10 13:44:10|34705.29|34705.29|34718.21|34718.21|34722.52|34722.52|34705.29|34705.29|0
1652190260000|2022-05-10 13:44:20|34709.6|34709.6|34713.91|34713.91|34713.91|34713.91|34709.6|34709.6|0
1652190270000|2022-05-10 13:44:30|34726.83|34726.83|34713.91|34713.91|34726.83|34726.83|34713.91|34713.91|0
1652190280000|2022-05-10 13:44:40|34705.29|34705.29|34709.6|34709.6|34709.6|34709.6|34705.29|34705.29|0
1652190290000|2022-05-10 13:44:50|34705.29|34705.29|34709.6|34709.6|34709.6|34709.6|34705.29|34705.29|0
1652190300000|2022-05-10 13:45:00|34718.21|34718.21|34713.91|34713.91|34718.21|34718.21|34713.91|34713.91|0
1652190310000|2022-05-10 13:45:10|34709.6|34709.6|34709.6|34709.6|34711.38|34711.38|34705.29|34705.29|0
1652190320000|2022-05-10 13:45:20|34700.99|34700.99|34707.07|34707.07|34707.07|34707.07|34700.99|34700.99|0
1652190330000|2022-05-10 13:45:30|34700.99|34700.99|34696.68|34696.68|34700.99|34700.99|34696.68|34696.68|0
1652190340000|2022-05-10 13:45:40|34692.38|34692.38|34681.98|34681.98|34692.38|34692.38|34677.68|34677.68|0
1652190350000|2022-05-10 13:45:50|34677.68|34677.68|34680.21|34680.21|34680.21|34680.21|34675.9|34675.9|0
1652190360000|2022-05-10 13:46:00|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|34688.82|0
1652190370000|2022-05-10 13:46:10|34693.13|34693.13|34694.9|34694.9|34703.52|34703.52|34693.13|34693.13|0
1652190380000|2022-05-10 13:46:20|34699.21|34699.21|34703.52|34703.52|34703.52|34703.52|34699.21|34699.21|0
1652190390000|2022-05-10 13:46:30|34707.82|34707.82|34705.29|34705.29|34713.91|34713.91|34705.29|34705.29|0
1652190400000|2022-05-10 13:46:40|34709.6|34709.6|34709.6|34709.6|34709.6|34709.6|34709.6|34709.6|0
1652190410000|2022-05-10 13:46:50|34713.91|34713.91|34709.6|34709.6|34718.21|34718.21|34709.6|34709.6|0
1652190420000|2022-05-10 13:47:00|34700.99|34700.99|34705.29|34705.29|34705.29|34705.29|34700.99|34700.99|0
1652190430000|2022-05-10 13:47:10|34707.07|34707.07|34715.68|34715.68|34715.68|34715.68|34705.29|34705.29|0
1652190440000|2022-05-10 13:47:20|34711.38|34711.38|34696.68|34696.68|34715.68|34715.68|34696.68|34696.68|0
1652190450000|2022-05-10 13:47:30|34692.38|34692.38|34688.07|34688.07|34692.38|34692.38|34688.07|34688.07|0
1652190460000|2022-05-10 13:47:40|34692.38|34692.38|34683.76|34683.76|34692.38|34692.38|34683.76|34683.76|0
1652190470000|2022-05-10 13:47:50|34692.38|34692.38|34705.29|34705.29|34705.29|34705.29|34692.38|34692.38|0
1652190480000|2022-05-10 13:48:00|34696.68|34696.68|34713.91|34713.91|34718.21|34718.21|34696.68|34696.68|0
1652190490000|2022-05-10 13:48:10|34717.46|34717.46|34715.68|34715.68|34717.46|34717.46|34713.91|34713.91|0
1652190500000|2022-05-10 13:48:20|34711.38|34711.38|34707.07|34707.07|34711.38|34711.38|34707.07|34707.07|0
1652190520000|2022-05-10 13:48:40|34708.85|34708.85|34719.99|34719.99|34719.99|34719.99|34708.85|34708.85|0
1652190530000|2022-05-10 13:48:50|34715.68|34715.68|34715.68|34715.68|34715.68|34715.68|34715.68|34715.68|0
1652190540000|2022-05-10 13:49:00|34719.99|34719.99|34719.99|34719.99|34719.99|34719.99|34719.99|34719.99|0
1652190550000|2022-05-10 13:49:10|34728.6|34728.6|34719.99|34719.99|34728.6|34728.6|34719.99|34719.99|0
1652190560000|2022-05-10 13:49:20|34715.68|34715.68|34719.99|34719.99|34724.3|34724.3|34715.68|34715.68|0
1652190580000|2022-05-10 13:49:40|34715.68|34715.68|34718.21|34718.21|34722.52|34722.52|34709.6|34709.6|0
1652190590000|2022-05-10 13:49:50|34713.91|34713.91|34713.91|34713.91|34718.21|34718.21|34709.6|34709.6|0
1652190600000|2022-05-10 13:50:00|34705.29|34705.29|34705.29|34705.29|34705.29|34705.29|34705.29|34705.29|0
1652190630000|2022-05-10 13:50:30|34700.99|34700.99|34696.68|34696.68|34700.99|34700.99|34696.68|34696.68|0
1652190650000|2022-05-10 13:50:50|34709.6|34709.6|34711.38|34711.38|34711.38|34711.38|34709.6|34709.6|0
1652190660000|2022-05-10 13:51:00|34707.07|34707.07|34707.07|34707.07|34707.07|34707.07|34707.07|34707.07|0
1652190670000|2022-05-10 13:51:10|34703.52|34703.52|34703.52|34703.52|34707.82|34707.82|34703.52|34703.52|0
1652190680000|2022-05-10 13:51:20|34707.82|34707.82|34712.13|34712.13|34712.13|34712.13|34707.82|34707.82|0
1652190690000|2022-05-10 13:51:30|34716.44|34716.44|34716.44|34716.44|34716.44|34716.44|34716.44|34716.44|0
1652190710000|2022-05-10 13:51:50|34712.13|34712.13|34712.13|34712.13|34716.44|34716.44|34712.13|34712.13|0
1652190720000|2022-05-10 13:52:00|34707.82|34707.82|34712.13|34712.13|34712.13|34712.13|34707.82|34707.82|0
1652190750000|2022-05-10 13:52:30|34725.05|34725.05|34724.3|34724.3|34728.6|34728.6|34724.3|34724.3|0
1652190760000|2022-05-10 13:52:40|34728.6|34728.6|34728.6|34728.6|34728.6|34728.6|34728.6|34728.6|0
1652190770000|2022-05-10 13:52:50|34724.3|34724.3|34700.99|34700.99|34724.3|34724.3|34700.99|34700.99|0
1652190780000|2022-05-10 13:53:00|34705.29|34705.29|34707.07|34707.07|34707.07|34707.07|34705.29|34705.29|0
1652190800000|2022-05-10 13:53:20|34715.68|34715.68|34715.68|34715.68|34719.99|34719.99|34715.68|34715.68|0
1652190820000|2022-05-10 13:53:40|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|34713.16|0
1652190830000|2022-05-10 13:53:50|34711.38|34711.38|34711.38|34711.38|34711.38|34711.38|34711.38|34711.38|0
1652190840000|2022-05-10 13:54:00|34715.68|34715.68|34726.07|34726.07|34726.07|34726.07|34715.68|34715.68|0
1652190850000|2022-05-10 13:54:10|34721.77|34721.77|34721.77|34721.77|34721.77|34721.77|34721.77|34721.77|0
1652190860000|2022-05-10 13:54:20|34726.07|34726.07|34721.77|34721.77|34726.07|34726.07|34721.77|34721.77|0
1652190890000|2022-05-10 13:54:50|34717.46|34717.46|34713.16|34713.16|34717.46|34717.46|34708.85|34708.85|0
1652190900000|2022-05-10 13:55:00|34704.54|34704.54|34704.54|34704.54|34704.54|34704.54|34704.54|34704.54|0
1652190910000|2022-05-10 13:55:10|34700.24|34700.24|34686.29|34686.29|34700.24|34700.24|34686.29|34686.29|0
1652190920000|2022-05-10 13:55:20|34681.98|34681.98|34681.98|34681.98|34681.98|34681.98|34681.98|34681.98|0
1652190930000|2022-05-10 13:55:30|34680.21|34680.21|34684.51|34684.51|34684.51|34684.51|34680.21|34680.21|0
1652190940000|2022-05-10 13:55:40|34686.29|34686.29|34690.6|34690.6|34690.6|34690.6|34686.29|34686.29|0
1652190950000|2022-05-10 13:55:50|34694.9|34694.9|34690.6|34690.6|34694.9|34694.9|34690.6|34690.6|0
1652190970000|2022-05-10 13:56:10|34686.29|34686.29|34699.21|34699.21|34703.52|34703.52|34686.29|34686.29|0
1652190980000|2022-05-10 13:56:20|34694.9|34694.9|34694.9|34694.9|34694.9|34694.9|34690.6|34690.6|0
1652190990000|2022-05-10 13:56:30|34699.21|34699.21|34699.21|34699.21|34699.21|34699.21|34690.6|34690.6|0
1652191000000|2022-05-10 13:56:40|34703.52|34703.52|34705.29|34705.29|34709.6|34709.6|34703.52|34703.52|0
1652191020000|2022-05-10 13:57:00|34700.99|34700.99|34702.77|34702.77|34702.77|34702.77|34700.99|34700.99|0
1652191030000|2022-05-10 13:57:10|34698.46|34698.46|34686.29|34686.29|34698.46|34698.46|34686.29|34686.29|0
1652191040000|2022-05-10 13:57:20|34681.98|34681.98|34694.9|34694.9|34694.9|34694.9|34681.98|34681.98|0
1652191070000|2022-05-10 13:57:50|34699.21|34699.21|34690.6|34690.6|34699.21|34699.21|34690.6|34690.6|0
1652191080000|2022-05-10 13:58:00|34684.51|34684.51|34675.9|34675.9|34684.51|34684.51|34675.9|34675.9|0
1652191090000|2022-05-10 13:58:10|34671.59|34671.59|34665.51|34665.51|34671.59|34671.59|34665.51|34665.51|0
1652191100000|2022-05-10 13:58:20|34661.2|34661.2|34661.2|34661.2|34669.82|34669.82|34661.2|34661.2|0
1652191120000|2022-05-10 13:58:40|34665.51|34665.51|34680.21|34680.21|34680.21|34680.21|34665.51|34665.51|0
1652191130000|2022-05-10 13:58:50|34684.51|34684.51|34694.9|34694.9|34694.9|34694.9|34684.51|34684.51|0
1652191140000|2022-05-10 13:59:00|34699.21|34699.21|34699.21|34699.21|34699.21|34699.21|34694.9|34694.9|0
1652191150000|2022-05-10 13:59:10|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|34703.52|0
1652191160000|2022-05-10 13:59:20|34707.82|34707.82|34703.52|34703.52|34707.82|34707.82|34703.52|34703.52|0
1652191170000|2022-05-10 13:59:30|34712.13|34712.13|34712.13|34712.13|34712.13|34712.13|34712.13|34712.13|0
1652191180000|2022-05-10 13:59:40|34707.82|34707.82|34707.82|34707.82|34707.82|34707.82|34707.82|34707.82|0
1652191190000|2022-05-10 13:59:50|34703.52|34703.52|34697.43|34697.43|34707.82|34707.82|34697.43|34697.43|0
1652191200000|2022-05-10 14:00:00|34699.21|34699.21|34713.91|34713.91|34713.91|34713.91|34699.21|34699.21|0
1652191210000|2022-05-10 14:00:10|34722.52|34722.52|34725.05|34725.05|34725.05|34725.05|34720.74|34720.74|0
1652191220000|2022-05-10 14:00:20|34726.83|34726.83|34722.52|34722.52|34726.83|34726.83|34722.52|34722.52|0
1652191230000|2022-05-10 14:00:30|34720.74|34720.74|34712.13|34712.13|34720.74|34720.74|34712.13|34712.13|0
1652191240000|2022-05-10 14:00:40|34716.44|34716.44|34712.13|34712.13|34716.44|34716.44|34712.13|34712.13|0
1652191250000|2022-05-10 14:00:50|34720.74|34720.74|34706.05|34706.05|34720.74|34720.74|34704.27|34704.27|0
1652191260000|2022-05-10 14:01:00|34697.43|34697.43|34701.74|34701.74|34701.74|34701.74|34697.43|34697.43|0
1652191270000|2022-05-10 14:01:10|34697.43|34697.43|34710.35|34710.35|34710.35|34710.35|34697.43|34697.43|0
1652191280000|2022-05-10 14:01:20|34714.66|34714.66|34710.35|34710.35|34714.66|34714.66|34710.35|34710.35|0
1652191290000|2022-05-10 14:01:30|34714.66|34714.66|34714.66|34714.66|34714.66|34714.66|34706.05|34706.05|0
1652191300000|2022-05-10 14:01:40|34710.35|34710.35|34706.05|34706.05|34710.35|34710.35|34701.74|34701.74|0
1652191310000|2022-05-10 14:01:50|34693.13|34693.13|34695.66|34695.66|34695.66|34695.66|34691.35|34691.35|0
1652191320000|2022-05-10 14:02:00|34687.04|34687.04|34682.74|34682.74|34695.66|34695.66|34682.74|34682.74|0
1652191340000|2022-05-10 14:02:20|34699.96|34699.96|34697.43|34697.43|34701.74|34701.74|34695.66|34695.66|0
1652191350000|2022-05-10 14:02:30|34693.13|34693.13|34701.74|34701.74|34701.74|34701.74|34693.13|34693.13|0
1652191370000|2022-05-10 14:02:50|34697.43|34697.43|34699.96|34699.96|34701.74|34701.74|34693.13|34693.13|0
1652191380000|2022-05-10 14:03:00|34695.66|34695.66|34685.27|34685.27|34695.66|34695.66|34685.27|34685.27|0
1652191390000|2022-05-10 14:03:10|34683.49|34683.49|34674.88|34674.88|34683.49|34683.49|34673.1|34673.1|0
1652191400000|2022-05-10 14:03:20|34657.65|34657.65|34653.34|34653.34|34657.65|34657.65|34653.34|34653.34|0
1652191410000|2022-05-10 14:03:30|34657.65|34657.65|34644.73|34644.73|34657.65|34657.65|34644.73|34644.73|0
1652191420000|2022-05-10 14:03:40|34650.81|34650.81|34650.81|34650.81|34655.12|34655.12|34650.81|34650.81|0
1652191430000|2022-05-10 14:03:50|34646.51|34646.51|34646.51|34646.51|34646.51|34646.51|34646.51|34646.51|0
1652191440000|2022-05-10 14:04:00|34642.2|34642.2|34646.51|34646.51|34646.51|34646.51|34642.2|34642.2|0
1652191450000|2022-05-10 14:04:10|34648.29|34648.29|34652.59|34652.59|34652.59|34652.59|34648.29|34648.29|0
1652191460000|2022-05-10 14:04:20|34656.9|34656.9|34646.51|34646.51|34656.9|34656.9|34646.51|34646.51|0
1652191470000|2022-05-10 14:04:30|34650.81|34650.81|34646.51|34646.51|34650.81|34650.81|34646.51|34646.51|0
1652191480000|2022-05-10 14:04:40|34650.81|34650.81|34650.81|34650.81|34650.81|34650.81|34650.81|34650.81|0
1652191490000|2022-05-10 14:04:50|34646.51|34646.51|34637.89|34637.89|34646.51|34646.51|34636.12|34636.12|0
1652191500000|2022-05-10 14:05:00|34633.59|34633.59|34637.89|34637.89|34637.89|34637.89|34633.59|34633.59|0
1652191510000|2022-05-10 14:05:10|34642.2|34642.2|34642.2|34642.2|34642.2|34642.2|34642.2|34642.2|0
1652191520000|2022-05-10 14:05:20|34650.81|34650.81|34646.51|34646.51|34650.81|34650.81|34646.51|34646.51|0
1652191530000|2022-05-10 14:05:30|34650.81|34650.81|34646.51|34646.51|34650.81|34650.81|34646.51|34646.51|0
1652191540000|2022-05-10 14:05:40|34650.81|34650.81|34642.2|34642.2|34650.81|34650.81|34642.2|34642.2|0
1652191550000|2022-05-10 14:05:50|34640.42|34640.42|34642.2|34642.2|34642.2|34642.2|34640.42|34640.42|0
1652191560000|2022-05-10 14:06:00|34640.42|34640.42|34638.65|34638.65|34644.73|34644.73|34638.65|34638.65|0
1652191570000|2022-05-10 14:06:10|34634.34|34634.34|34640.42|34640.42|34640.42|34640.42|34623.2|34623.2|0
1652191580000|2022-05-10 14:06:20|34636.12|34636.12|34634.34|34634.34|34636.12|34636.12|34634.34|34634.34|0
1652191590000|2022-05-10 14:06:30|34642.95|34642.95|34650.81|34650.81|34650.81|34650.81|34642.95|34642.95|0
1652191610000|2022-05-10 14:06:50|34642.2|34642.2|34650.81|34650.81|34650.81|34650.81|34642.2|34642.2|0
1652191620000|2022-05-10 14:07:00|34655.12|34655.12|34655.12|34655.12|34655.12|34655.12|34655.12|34655.12|0
1652191630000|2022-05-10 14:07:10|34646.51|34646.51|34667.29|34667.29|34667.29|34667.29|34646.51|34646.51|0
1652191640000|2022-05-10 14:07:20|34677.95|34677.95|34660.45|34660.45|34677.95|34677.95|34660.45|34660.45|0
1652191650000|2022-05-10 14:07:30|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|34664.76|0
1652191660000|2022-05-10 14:07:40|34651.84|34651.84|34643.23|34643.23|34651.84|34651.84|34643.23|34643.23|0
1652191670000|2022-05-10 14:07:50|34647.53|34647.53|34643.23|34643.23|34647.53|34647.53|34643.23|34643.23|0
1652191680000|2022-05-10 14:08:00|34638.92|34638.92|34619.92|34619.92|34638.92|34638.92|34618.14|34618.14|0
1652191690000|2022-05-10 14:08:10|34628.53|34628.53|34624.22|34624.22|34628.53|34628.53|34624.22|34624.22|0
1652191700000|2022-05-10 14:08:20|34632.84|34632.84|34615.61|34615.61|34632.84|34632.84|34611.3|34611.3|0
1652191720000|2022-05-10 14:08:40|34624.22|34624.22|34624.22|34624.22|34624.22|34624.22|34624.22|34624.22|0
1652191730000|2022-05-10 14:08:50|34619.92|34619.92|34621.69|34621.69|34621.69|34621.69|34615.61|34615.61|0
1652191740000|2022-05-10 14:09:00|34617.39|34617.39|34608.77|34608.77|34617.39|34617.39|34608.77|34608.77|0
1652191750000|2022-05-10 14:09:10|34613.08|34613.08|34613.08|34613.08|34613.08|34613.08|34613.08|34613.08|0
1652191760000|2022-05-10 14:09:20|34617.39|34617.39|34626|34626|34626|34626|34613.08|34613.08|0
1652191770000|2022-05-10 14:09:30|34621.69|34621.69|34621.69|34621.69|34630.31|34630.31|34621.69|34621.69|0
1652191780000|2022-05-10 14:09:40|34608.77|34608.77|34607|34607|34608.77|34608.77|34604.47|34604.47|0
1652191790000|2022-05-10 14:09:50|34602.69|34602.69|34598.38|34598.38|34602.69|34602.69|34594.08|34594.08|0
1652191800000|2022-05-10 14:10:00|34589.77|34589.77|34589.77|34589.77|34589.77|34589.77|34579.38|34579.38|0
1652191810000|2022-05-10 14:10:10|34591.55|34591.55|34591.55|34591.55|34595.86|34595.86|34587.24|34587.24|0
1652191820000|2022-05-10 14:10:20|34587.24|34587.24|34591.55|34591.55|34591.55|34591.55|34587.24|34587.24|0
1652191830000|2022-05-10 14:10:30|34587.24|34587.24|34585.47|34585.47|34591.55|34591.55|34581.16|34581.16|0
1652191840000|2022-05-10 14:10:40|34602.69|34602.69|34608.77|34608.77|34608.77|34608.77|34602.69|34602.69|0
1652191850000|2022-05-10 14:10:50|34607|34607|34621.69|34621.69|34621.69|34621.69|34607|34607|0
1652191860000|2022-05-10 14:11:00|34617.39|34617.39|34595.86|34595.86|34617.39|34617.39|34595.86|34595.86|0
1652191870000|2022-05-10 14:11:10|34589.77|34589.77|34585.47|34585.47|34594.08|34594.08|34585.47|34585.47|0
1652191880000|2022-05-10 14:11:20|34594.08|34594.08|34589.77|34589.77|34594.08|34594.08|34589.77|34589.77|0
1652191890000|2022-05-10 14:11:30|34594.08|34594.08|34598.38|34598.38|34598.38|34598.38|34594.08|34594.08|0
1652191900000|2022-05-10 14:11:40|34589.77|34589.77|34602.69|34602.69|34602.69|34602.69|34589.77|34589.77|0
1652191910000|2022-05-10 14:11:50|34598.38|34598.38|34598.38|34598.38|34598.38|34598.38|34598.38|34598.38|0
1652191920000|2022-05-10 14:12:00|34608.77|34608.77|34604.47|34604.47|34608.77|34608.77|34604.47|34604.47|0
1652191930000|2022-05-10 14:12:10|34600.16|34600.16|34600.16|34600.16|34600.16|34600.16|34600.16|34600.16|0
1652191940000|2022-05-10 14:12:20|34598.38|34598.38|34594.08|34594.08|34598.38|34598.38|34594.08|34594.08|0
1652191950000|2022-05-10 14:12:30|34598.38|34598.38|34594.08|34594.08|34607|34607|34594.08|34594.08|0
1652191960000|2022-05-10 14:12:40|34589.77|34589.77|34594.08|34594.08|34594.08|34594.08|34589.77|34589.77|0
1652191970000|2022-05-10 14:12:50|34589.77|34589.77|34581.16|34581.16|34594.08|34594.08|34581.16|34581.16|0
1652191980000|2022-05-10 14:13:00|34576.85|34576.85|34565.44|34565.44|34577.6|34577.6|34565.44|34565.44|0
1652191990000|2022-05-10 14:13:10|34569.74|34569.74|34571.52|34571.52|34571.52|34571.52|34569.74|34569.74|0
1652192010000|2022-05-10 14:13:30|34575.83|34575.83|34575.83|34575.83|34575.83|34575.83|34571.52|34571.52|0
1652192020000|2022-05-10 14:13:40|34574.05|34574.05|34574.05|34574.05|34574.05|34574.05|34565.44|34565.44|0
1652192030000|2022-05-10 14:13:50|34569.74|34569.74|34569.74|34569.74|34574.05|34574.05|34569.74|34569.74|0
1652192040000|2022-05-10 14:14:00|34574.05|34574.05|34563.66|34563.66|34574.05|34574.05|34563.66|34563.66|0
1652192050000|2022-05-10 14:14:10|34567.97|34567.97|34578.36|34578.36|34585.19|34585.19|34567.97|34567.97|0
1652192060000|2022-05-10 14:14:20|34586.97|34586.97|34582.66|34582.66|34586.97|34586.97|34574.05|34574.05|0
1652192070000|2022-05-10 14:14:30|34578.36|34578.36|34578.36|34578.36|34582.66|34582.66|34574.05|34574.05|0
1652192080000|2022-05-10 14:14:40|34586.97|34586.97|34578.36|34578.36|34586.97|34586.97|34578.36|34578.36|0
1652192090000|2022-05-10 14:14:50|34582.66|34582.66|34578.36|34578.36|34586.97|34586.97|34578.36|34578.36|0
1652192100000|2022-05-10 14:15:00|34574.05|34574.05|34556.82|34556.82|34591.28|34591.28|34556.82|34556.82|0
1652192110000|2022-05-10 14:15:10|34561.13|34561.13|34561.13|34561.13|34561.13|34561.13|34561.13|34561.13|0
1652192120000|2022-05-10 14:15:20|34556.82|34556.82|34582.66|34582.66|34582.66|34582.66|34556.82|34556.82|0
1652192130000|2022-05-10 14:15:30|34578.36|34578.36|34591.28|34591.28|34591.28|34591.28|34578.36|34578.36|0
1652192140000|2022-05-10 14:15:40|34582.66|34582.66|34574.05|34574.05|34591.28|34591.28|34574.05|34574.05|0
1652192150000|2022-05-10 14:15:50|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|34569.74|0
1652192160000|2022-05-10 14:16:00|34574.05|34574.05|34582.66|34582.66|34582.66|34582.66|34574.05|34574.05|0
1652192170000|2022-05-10 14:16:10|34584.44|34584.44|34576.58|34576.58|34586.97|34586.97|34572.27|34572.27|0
1652192180000|2022-05-10 14:16:20|34567.97|34567.97|34572.27|34572.27|34576.58|34576.58|34567.97|34567.97|0
1652192190000|2022-05-10 14:16:30|34576.58|34576.58|34567.97|34567.97|34576.58|34576.58|34563.66|34563.66|0
1652192200000|2022-05-10 14:16:40|34563.66|34563.66|34561.88|34561.88|34563.66|34563.66|34548.96|34548.96|0
1652192220000|2022-05-10 14:17:00|34557.58|34557.58|34551.49|34551.49|34561.88|34561.88|34551.49|34551.49|0
1652192230000|2022-05-10 14:17:10|34549.72|34549.72|34549.72|34549.72|34549.72|34549.72|34549.72|34549.72|0
1652192240000|2022-05-10 14:17:20|34554.02|34554.02|34558.33|34558.33|34558.33|34558.33|34554.02|34554.02|0
1652192250000|2022-05-10 14:17:30|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|0
1652192270000|2022-05-10 14:17:50|34549.72|34549.72|34554.02|34554.02|34554.02|34554.02|34549.72|34549.72|0
1652192280000|2022-05-10 14:18:00|34561.13|34561.13|34567.21|34567.21|34567.21|34567.21|34561.13|34561.13|0
1652192290000|2022-05-10 14:18:10|34571.52|34571.52|34562.91|34562.91|34571.52|34571.52|34562.91|34562.91|0
1652192300000|2022-05-10 14:18:20|34558.6|34558.6|34558.6|34558.6|34562.91|34562.91|34558.6|34558.6|0
1652192310000|2022-05-10 14:18:30|34554.29|34554.29|34558.6|34558.6|34558.6|34558.6|34549.99|34549.99|0
1652192320000|2022-05-10 14:18:40|34554.29|34554.29|34558.6|34558.6|34562.91|34562.91|34545.68|34545.68|0
1652192330000|2022-05-10 14:18:50|34562.91|34562.91|34560.38|34560.38|34562.91|34562.91|34558.6|34558.6|0
1652192340000|2022-05-10 14:19:00|34564.68|34564.68|34564.68|34564.68|34564.68|34564.68|34560.38|34560.38|0
1652192350000|2022-05-10 14:19:10|34573.3|34573.3|34586.22|34586.22|34586.22|34586.22|34573.3|34573.3|0
1652192360000|2022-05-10 14:19:20|34590.52|34590.52|34586.22|34586.22|34590.52|34590.52|34586.22|34586.22|0
1652192370000|2022-05-10 14:19:30|34581.91|34581.91|34577.6|34577.6|34581.91|34581.91|34577.6|34577.6|0
1652192380000|2022-05-10 14:19:40|34581.91|34581.91|34564.68|34564.68|34581.91|34581.91|34564.68|34564.68|0
1652192390000|2022-05-10 14:19:50|34560.38|34560.38|34548.21|34548.21|34564.68|34564.68|34548.21|34548.21|0
1652192400000|2022-05-10 14:20:00|34552.52|34552.52|34556.82|34556.82|34556.82|34556.82|34552.52|34552.52|0
1652192410000|2022-05-10 14:20:10|34558.6|34558.6|34550.74|34550.74|34562.91|34562.91|34550.74|34550.74|0
1652192420000|2022-05-10 14:20:20|34552.52|34552.52|34552.52|34552.52|34552.52|34552.52|34548.21|34548.21|0
1652192430000|2022-05-10 14:20:30|34561.13|34561.13|34552.52|34552.52|34561.13|34561.13|34552.52|34552.52|0
1652192440000|2022-05-10 14:20:40|34556.82|34556.82|34558.6|34558.6|34558.6|34558.6|34556.82|34556.82|0
1652192450000|2022-05-10 14:20:50|34562.91|34562.91|34562.91|34562.91|34567.21|34567.21|34558.6|34558.6|0
1652192460000|2022-05-10 14:21:00|34558.6|34558.6|34568.99|34568.99|34568.99|34568.99|34554.29|34554.29|0
1652192470000|2022-05-10 14:21:10|34581.91|34581.91|34586.22|34586.22|34594.83|34594.83|34581.91|34581.91|0
1652192480000|2022-05-10 14:21:20|34594.83|34594.83|34573.3|34573.3|34594.83|34594.83|34568.99|34568.99|0
1652192490000|2022-05-10 14:21:30|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|0
1652192500000|2022-05-10 14:21:40|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|0
1652192510000|2022-05-10 14:21:50|34573.3|34573.3|34568.99|34568.99|34573.3|34573.3|34568.99|34568.99|0
1652192520000|2022-05-10 14:22:00|34573.3|34573.3|34568.99|34568.99|34573.3|34573.3|34568.99|34568.99|0
1652192530000|2022-05-10 14:22:10|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|34567.21|0
1652192540000|2022-05-10 14:22:20|34562.91|34562.91|34567.21|34567.21|34567.21|34567.21|34562.91|34562.91|0
1652192550000|2022-05-10 14:22:30|34571.52|34571.52|34567.21|34567.21|34571.52|34571.52|34567.21|34567.21|0
1652192560000|2022-05-10 14:22:40|34575.83|34575.83|34571.52|34571.52|34575.83|34575.83|34571.52|34571.52|0
1652192570000|2022-05-10 14:22:50|34573.3|34573.3|34568.99|34568.99|34573.3|34573.3|34568.99|34568.99|0
1652192580000|2022-05-10 14:23:00|34564.68|34564.68|34562.91|34562.91|34564.68|34564.68|34554.29|34554.29|0
1652192590000|2022-05-10 14:23:10|34567.21|34567.21|34575.83|34575.83|34580.13|34580.13|34567.21|34567.21|0
1652192600000|2022-05-10 14:23:20|34580.13|34580.13|34580.13|34580.13|34580.13|34580.13|34580.13|34580.13|0
1652192610000|2022-05-10 14:23:30|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|34581.91|0
1652192620000|2022-05-10 14:23:40|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|34577.6|0
1652192630000|2022-05-10 14:23:50|34560.38|34560.38|34560.38|34560.38|34564.68|34564.68|34556.07|34556.07|0
1652192640000|2022-05-10 14:24:00|34564.68|34564.68|34564.68|34564.68|34568.99|34568.99|34564.68|34564.68|0
1652192650000|2022-05-10 14:24:10|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|34568.99|0
1652192660000|2022-05-10 14:24:20|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|34573.3|0
1652192670000|2022-05-10 14:24:30|34568.99|34568.99|34573.3|34573.3|34573.3|34573.3|34560.38|34560.38|0
1652192680000|2022-05-10 14:24:40|34568.99|34568.99|34564.68|34564.68|34573.3|34573.3|34564.68|34564.68|0
1652192690000|2022-05-10 14:24:50|34562.91|34562.91|34554.29|34554.29|34562.91|34562.91|34554.29|34554.29|0
1652192700000|2022-05-10 14:25:00|34549.99|34549.99|34543.9|34543.9|34549.99|34549.99|34543.9|34543.9|0
1652192710000|2022-05-10 14:25:10|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|34548.21|0
1652192720000|2022-05-10 14:25:20|34539.6|34539.6|34542.13|34542.13|34542.13|34542.13|34526.68|34526.68|0
1652192730000|2022-05-10 14:25:30|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|34537.82|0
1652192740000|2022-05-10 14:25:40|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|0
1652192750000|2022-05-10 14:25:50|34537.82|34537.82|34542.13|34542.13|34542.13|34542.13|34537.82|34537.82|0
1652192760000|2022-05-10 14:26:00|34537.82|34537.82|34542.13|34542.13|34542.13|34542.13|34537.82|34537.82|0
1652192770000|2022-05-10 14:26:10|34546.43|34546.43|34542.13|34542.13|34546.43|34546.43|34537.82|34537.82|0
1652192780000|2022-05-10 14:26:20|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|34533.51|0
1652192790000|2022-05-10 14:26:30|34537.82|34537.82|34542.13|34542.13|34542.13|34542.13|34537.82|34537.82|0
1652192800000|2022-05-10 14:26:40|34537.82|34537.82|34542.13|34542.13|34542.13|34542.13|34537.82|34537.82|0
1652192810000|2022-05-10 14:26:50|34546.43|34546.43|34544.66|34544.66|34546.43|34546.43|34542.88|34542.88|0
1652192820000|2022-05-10 14:27:00|34553.27|34553.27|34559.35|34559.35|34567.97|34567.97|34553.27|34553.27|0
1652192830000|2022-05-10 14:27:10|34555.05|34555.05|34548.96|34548.96|34559.35|34559.35|34548.96|34548.96|0
1652192850000|2022-05-10 14:27:30|34544.66|34544.66|34529.96|34529.96|34544.66|34544.66|34525.65|34525.65|0
1652192860000|2022-05-10 14:27:40|34525.65|34525.65|34514.51|34514.51|34527.43|34527.43|34514.51|34514.51|0
1652192870000|2022-05-10 14:27:50|34518.82|34518.82|34536.04|34536.04|34536.04|34536.04|34518.82|34518.82|0
1652192880000|2022-05-10 14:28:00|34531.74|34531.74|34514.51|34514.51|34531.74|34531.74|34514.51|34514.51|0
1652192890000|2022-05-10 14:28:10|34510.2|34510.2|34518.82|34518.82|34518.82|34518.82|34510.2|34510.2|0
1652192900000|2022-05-10 14:28:20|34514.51|34514.51|34520.59|34520.59|34520.59|34520.59|34514.51|34514.51|0
1652192910000|2022-05-10 14:28:30|34511.98|34511.98|34511.98|34511.98|34511.98|34511.98|34511.98|34511.98|0
1652192920000|2022-05-10 14:28:40|34516.29|34516.29|34499.06|34499.06|34516.29|34516.29|34499.06|34499.06|0
1652192930000|2022-05-10 14:28:50|34503.37|34503.37|34507.68|34507.68|34507.68|34507.68|34503.37|34503.37|0
1652192940000|2022-05-10 14:29:00|34511.98|34511.98|34499.06|34499.06|34511.98|34511.98|34497.29|34497.29|0
1652192950000|2022-05-10 14:29:10|34503.37|34503.37|34507.68|34507.68|34516.29|34516.29|34503.37|34503.37|0
1652192960000|2022-05-10 14:29:20|34511.98|34511.98|34503.37|34503.37|34511.98|34511.98|34503.37|34503.37|0
1652192970000|2022-05-10 14:29:30|34507.68|34507.68|34499.06|34499.06|34507.68|34507.68|34499.06|34499.06|0
1652192980000|2022-05-10 14:29:40|34507.68|34507.68|34503.37|34503.37|34507.68|34507.68|34503.37|34503.37|0
1652192990000|2022-05-10 14:29:50|34499.06|34499.06|34499.06|34499.06|34499.06|34499.06|34499.06|34499.06|0
1652193010000|2022-05-10 14:30:10|34507.68|34507.68|34511.98|34511.98|34511.98|34511.98|34507.68|34507.68|0
1652193020000|2022-05-10 14:30:20|34516.29|34516.29|34507.68|34507.68|34516.29|34516.29|34503.37|34503.37|0
1652193030000|2022-05-10 14:30:30|34505.9|34505.9|34514.51|34514.51|34518.82|34518.82|34505.9|34505.9|0
1652193060000|2022-05-10 14:31:00|34518.82|34518.82|34533.51|34533.51|34533.51|34533.51|34518.82|34518.82|0
1652193070000|2022-05-10 14:31:10|34529.21|34529.21|34550.74|34550.74|34550.74|34550.74|34529.21|34529.21|0
1652193080000|2022-05-10 14:31:20|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|34546.43|0
1652193090000|2022-05-10 14:31:30|34555.05|34555.05|34548.96|34548.96|34569.74|34569.74|34548.96|34548.96|0
1652193100000|2022-05-10 14:31:40|34553.27|34553.27|34548.96|34548.96|34553.27|34553.27|34548.96|34548.96|0
1652193110000|2022-05-10 14:31:50|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|0
1652193120000|2022-05-10 14:32:00|34570.5|34570.5|34587.72|34587.72|34587.72|34587.72|34570.5|34570.5|0
1652193130000|2022-05-10 14:32:10|34583.41|34583.41|34566.19|34566.19|34583.41|34583.41|34561.88|34561.88|0
1652193140000|2022-05-10 14:32:20|34574.8|34574.8|34570.5|34570.5|34574.8|34574.8|34570.5|34570.5|0
1652193150000|2022-05-10 14:32:30|34566.19|34566.19|34562.63|34562.63|34570.5|34570.5|34562.63|34562.63|0
1652193160000|2022-05-10 14:32:40|34558.33|34558.33|34549.72|34549.72|34562.63|34562.63|34549.72|34549.72|0
1652193170000|2022-05-10 14:32:50|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|34554.02|0
1652193180000|2022-05-10 14:33:00|34549.72|34549.72|34536.8|34536.8|34549.72|34549.72|34536.8|34536.8|0
1652193190000|2022-05-10 14:33:10|34532.49|34532.49|34536.8|34536.8|34536.8|34536.8|34532.49|34532.49|0
1652193200000|2022-05-10 14:33:20|34541.1|34541.1|34536.8|34536.8|34541.1|34541.1|34536.8|34536.8|0
1652193230000|2022-05-10 14:33:50|34541.1|34541.1|34536.8|34536.8|34541.1|34541.1|34528.18|34528.18|0
1652193240000|2022-05-10 14:34:00|34532.49|34532.49|34542.88|34542.88|34542.88|34542.88|34528.18|34528.18|0
1652193260000|2022-05-10 14:34:20|34541.1|34541.1|34545.41|34545.41|34545.41|34545.41|34541.1|34541.1|0
1652193270000|2022-05-10 14:34:30|34558.33|34558.33|34541.1|34541.1|34558.33|34558.33|34541.1|34541.1|0
1652193280000|2022-05-10 14:34:40|34545.41|34545.41|34547.19|34547.19|34547.19|34547.19|34545.41|34545.41|0
1652193290000|2022-05-10 14:34:50|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652193300000|2022-05-10 14:35:00|34547.19|34547.19|34534.27|34534.27|34547.19|34547.19|34534.27|34534.27|0
1652193320000|2022-05-10 14:35:20|34538.57|34538.57|34529.96|34529.96|34538.57|34538.57|34525.65|34525.65|0
1652193330000|2022-05-10 14:35:30|34534.27|34534.27|34529.96|34529.96|34534.27|34534.27|34529.96|34529.96|0
1652193340000|2022-05-10 14:35:40|34534.27|34534.27|34529.96|34529.96|34534.27|34534.27|34529.96|34529.96|0
1652193350000|2022-05-10 14:35:50|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|0
1652193360000|2022-05-10 14:36:00|34542.88|34542.88|34544.66|34544.66|34544.66|34544.66|34538.57|34538.57|0
1652193370000|2022-05-10 14:36:10|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|0
1652193380000|2022-05-10 14:36:20|34536.04|34536.04|34536.04|34536.04|34540.35|34540.35|34536.04|34536.04|0
1652193390000|2022-05-10 14:36:30|34532.49|34532.49|34538.57|34538.57|34541.1|34541.1|34532.49|34532.49|0
1652193400000|2022-05-10 14:36:40|34542.88|34542.88|34538.57|34538.57|34542.88|34542.88|34538.57|34538.57|0
1652193410000|2022-05-10 14:36:50|34547.19|34547.19|34551.49|34551.49|34551.49|34551.49|34547.19|34547.19|0
1652193420000|2022-05-10 14:37:00|34553.27|34553.27|34583.41|34583.41|34583.41|34583.41|34553.27|34553.27|0
1652193440000|2022-05-10 14:37:20|34592.03|34592.03|34598.11|34598.11|34598.11|34598.11|34592.03|34592.03|0
1652193460000|2022-05-10 14:37:40|34602.42|34602.42|34598.11|34598.11|34602.42|34602.42|34598.11|34598.11|0
1652193470000|2022-05-10 14:37:50|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|34593.81|0
1652193480000|2022-05-10 14:38:00|34602.42|34602.42|34611.03|34611.03|34611.03|34611.03|34602.42|34602.42|0
1652193490000|2022-05-10 14:38:10|34609.25|34609.25|34609.25|34609.25|34613.56|34613.56|34609.25|34609.25|0
1652193500000|2022-05-10 14:38:20|34622.17|34622.17|34622.17|34622.17|34622.17|34622.17|34622.17|34622.17|0
1652193510000|2022-05-10 14:38:30|34613.56|34613.56|34617.87|34617.87|34617.87|34617.87|34613.56|34613.56|0
1652193520000|2022-05-10 14:38:40|34626.48|34626.48|34626.48|34626.48|34626.48|34626.48|34626.48|34626.48|0
1652193530000|2022-05-10 14:38:50|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|0
1652193540000|2022-05-10 14:39:00|34635.09|34635.09|34626.48|34626.48|34639.4|34639.4|34617.87|34617.87|0
1652193550000|2022-05-10 14:39:10|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|0
1652193560000|2022-05-10 14:39:20|34639.4|34639.4|34639.4|34639.4|34639.4|34639.4|34639.4|34639.4|0
1652193570000|2022-05-10 14:39:30|34630.79|34630.79|34630.79|34630.79|34635.09|34635.09|34630.79|34630.79|0
1652193580000|2022-05-10 14:39:40|34626.48|34626.48|34630.79|34630.79|34630.79|34630.79|34622.17|34622.17|0
1652193600000|2022-05-10 14:40:00|34626.48|34626.48|34617.87|34617.87|34626.48|34626.48|34613.56|34613.56|0
1652193610000|2022-05-10 14:40:10|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|34616.09|0
1652193630000|2022-05-10 14:40:30|34611.78|34611.78|34611.78|34611.78|34611.78|34611.78|34611.78|34611.78|0
1652193640000|2022-05-10 14:40:40|34607.48|34607.48|34607.48|34607.48|34607.48|34607.48|34607.48|34607.48|0
1652193660000|2022-05-10 14:41:00|34605.7|34605.7|34594.56|34594.56|34605.7|34605.7|34579.86|34579.86|0
1652193670000|2022-05-10 14:41:10|34592.78|34592.78|34590.25|34590.25|34594.56|34594.56|34590.25|34590.25|0
1652193680000|2022-05-10 14:41:20|34598.86|34598.86|34594.56|34594.56|34598.86|34598.86|34590.25|34590.25|0
1652193690000|2022-05-10 14:41:30|34598.86|34598.86|34585.94|34585.94|34598.86|34598.86|34585.94|34585.94|0
1652193700000|2022-05-10 14:41:40|34581.64|34581.64|34590.25|34590.25|34594.56|34594.56|34581.64|34581.64|0
1652193710000|2022-05-10 14:41:50|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|34585.94|0
1652193720000|2022-05-10 14:42:00|34590.25|34590.25|34594.56|34594.56|34594.56|34594.56|34590.25|34590.25|0
1652193730000|2022-05-10 14:42:10|34598.86|34598.86|34598.86|34598.86|34598.86|34598.86|34598.86|34598.86|0
1652193740000|2022-05-10 14:42:20|34603.17|34603.17|34590.25|34590.25|34603.17|34603.17|34590.25|34590.25|0
1652193750000|2022-05-10 14:42:30|34594.56|34594.56|34586.7|34586.7|34594.56|34594.56|34586.7|34586.7|0
1652193770000|2022-05-10 14:42:50|34591|34591|34586.7|34586.7|34591|34591|34586.7|34586.7|0
1652193780000|2022-05-10 14:43:00|34591|34591|34589.23|34589.23|34591|34591|34589.23|34589.23|0
1652193790000|2022-05-10 14:43:10|34584.92|34584.92|34584.92|34584.92|34584.92|34584.92|34584.92|34584.92|0
1652193800000|2022-05-10 14:43:20|34586.7|34586.7|34586.7|34586.7|34586.7|34586.7|34586.7|34586.7|0
1652193810000|2022-05-10 14:43:30|34588.47|34588.47|34588.47|34588.47|34594.56|34594.56|34588.47|34588.47|0
1652193820000|2022-05-10 14:43:40|34584.17|34584.17|34596.33|34596.33|34596.33|34596.33|34584.17|34584.17|0
1652193830000|2022-05-10 14:43:50|34598.11|34598.11|34617.11|34617.11|34618.89|34618.89|34592.03|34592.03|0
1652193840000|2022-05-10 14:44:00|34621.42|34621.42|34621.42|34621.42|34625.73|34625.73|34617.11|34617.11|0
1652193850000|2022-05-10 14:44:10|34617.11|34617.11|34617.11|34617.11|34617.11|34617.11|34617.11|34617.11|0
1652193860000|2022-05-10 14:44:20|34621.42|34621.42|34593.05|34593.05|34621.42|34621.42|34593.05|34593.05|0
1652193870000|2022-05-10 14:44:30|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|0
1652193880000|2022-05-10 14:44:40|34599.89|34599.89|34599.89|34599.89|34608.5|34608.5|34591.28|34591.28|0
1652193890000|2022-05-10 14:44:50|34595.58|34595.58|34604.2|34604.2|34604.2|34604.2|34591.28|34591.28|0
1652193900000|2022-05-10 14:45:00|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|34591.28|0
1652193910000|2022-05-10 14:45:10|34582.66|34582.66|34586.97|34586.97|34586.97|34586.97|34574.05|34574.05|0
1652193920000|2022-05-10 14:45:20|34591.28|34591.28|34586.97|34586.97|34595.58|34595.58|34586.97|34586.97|0
1652193930000|2022-05-10 14:45:30|34612.81|34612.81|34595.58|34595.58|34612.81|34612.81|34591.28|34591.28|0
1652193940000|2022-05-10 14:45:40|34591.28|34591.28|34578.36|34578.36|34591.28|34591.28|34578.36|34578.36|0
1652193970000|2022-05-10 14:46:10|34591.28|34591.28|34595.58|34595.58|34595.58|34595.58|34591.28|34591.28|0
1652193980000|2022-05-10 14:46:20|34610.28|34610.28|34614.59|34614.59|34614.59|34614.59|34610.28|34610.28|0
1652193990000|2022-05-10 14:46:30|34610.28|34610.28|34614.59|34614.59|34614.59|34614.59|34610.28|34610.28|0
1652194010000|2022-05-10 14:46:50|34618.89|34618.89|34618.89|34618.89|34618.89|34618.89|34618.89|34618.89|0
1652194020000|2022-05-10 14:47:00|34622.45|34622.45|34626.75|34626.75|34626.75|34626.75|34622.45|34622.45|0
1652194050000|2022-05-10 14:47:30|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|34612.06|34612.06|0
1652194060000|2022-05-10 14:47:40|34624.98|34624.98|34620.67|34620.67|34624.98|34624.98|34620.67|34620.67|0
1652194070000|2022-05-10 14:47:50|34624.98|34624.98|34620.67|34620.67|34624.98|34624.98|34620.67|34620.67|0
1652194080000|2022-05-10 14:48:00|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|0
1652194090000|2022-05-10 14:48:10|34620.67|34620.67|34607.75|34607.75|34620.67|34620.67|34607.75|34607.75|0
1652194110000|2022-05-10 14:48:30|34620.67|34620.67|34633.59|34633.59|34633.59|34633.59|34620.67|34620.67|0
1652194120000|2022-05-10 14:48:40|34624.98|34624.98|34624.98|34624.98|34633.59|34633.59|34612.06|34612.06|0
1652194130000|2022-05-10 14:48:50|34612.06|34612.06|34607.75|34607.75|34612.06|34612.06|34607.75|34607.75|0
1652194140000|2022-05-10 14:49:00|34616.36|34616.36|34607.75|34607.75|34616.36|34616.36|34607.75|34607.75|0
1652194150000|2022-05-10 14:49:10|34612.06|34612.06|34616.36|34616.36|34616.36|34616.36|34612.06|34612.06|0
1652194160000|2022-05-10 14:49:20|34620.67|34620.67|34624.98|34624.98|34631.06|34631.06|34620.67|34620.67|0
1652194170000|2022-05-10 14:49:30|34629.28|34629.28|34624.98|34624.98|34629.28|34629.28|34620.67|34620.67|0
1652194180000|2022-05-10 14:49:40|34616.36|34616.36|34620.67|34620.67|34620.67|34620.67|34616.36|34616.36|0
1652194190000|2022-05-10 14:49:50|34607.75|34607.75|34616.36|34616.36|34620.67|34620.67|34607.75|34607.75|0
1652194200000|2022-05-10 14:50:00|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|34620.67|0
1652194210000|2022-05-10 14:50:10|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|34624.98|0
1652194240000|2022-05-10 14:50:40|34623.2|34623.2|34623.2|34623.2|34623.2|34623.2|34623.2|34623.2|0
1652194250000|2022-05-10 14:50:50|34627.5|34627.5|34627.5|34627.5|34627.5|34627.5|34627.5|34627.5|0
1652194270000|2022-05-10 14:51:10|34631.81|34631.81|34636.12|34636.12|34636.12|34636.12|34631.81|34631.81|0
1652194280000|2022-05-10 14:51:20|34631.81|34631.81|34627.5|34627.5|34631.81|34631.81|34627.5|34627.5|0
1652194290000|2022-05-10 14:51:30|34636.12|34636.12|34631.81|34631.81|34636.12|34636.12|34631.81|34631.81|0
1652194300000|2022-05-10 14:51:40|34636.12|34636.12|34636.12|34636.12|34636.12|34636.12|34631.81|34631.81|0
1652194310000|2022-05-10 14:51:50|34640.42|34640.42|34644.73|34644.73|34644.73|34644.73|34640.42|34640.42|0
1652194320000|2022-05-10 14:52:00|34649.04|34649.04|34649.04|34649.04|34649.04|34649.04|34649.04|34649.04|0
1652194330000|2022-05-10 14:52:10|34644.73|34644.73|34640.42|34640.42|34644.73|34644.73|34640.42|34640.42|0
1652194340000|2022-05-10 14:52:20|34649.04|34649.04|34640.42|34640.42|34649.04|34649.04|34640.42|34640.42|0
1652194350000|2022-05-10 14:52:30|34649.04|34649.04|34638.65|34638.65|34649.04|34649.04|34634.34|34634.34|0
1652194360000|2022-05-10 14:52:40|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|0
1652194370000|2022-05-10 14:52:50|34638.65|34638.65|34638.65|34638.65|34638.65|34638.65|34638.65|34638.65|0
1652194380000|2022-05-10 14:53:00|34634.34|34634.34|34634.34|34634.34|34634.34|34634.34|34634.34|34634.34|0
1652194390000|2022-05-10 14:53:10|34636.12|34636.12|34649.04|34649.04|34649.04|34649.04|34636.12|34636.12|0
1652194400000|2022-05-10 14:53:20|34653.34|34653.34|34657.65|34657.65|34661.96|34661.96|34649.04|34649.04|0
1652194410000|2022-05-10 14:53:30|34670.57|34670.57|34666.26|34666.26|34670.57|34670.57|34666.26|34666.26|0
1652194420000|2022-05-10 14:53:40|34661.96|34661.96|34674.88|34674.88|34674.88|34674.88|34661.96|34661.96|0
1652194440000|2022-05-10 14:54:00|34670.57|34670.57|34680.96|34680.96|34682.74|34682.74|34670.57|34670.57|0
1652194450000|2022-05-10 14:54:10|34676.65|34676.65|34672.35|34672.35|34676.65|34676.65|34672.35|34672.35|0
1652194460000|2022-05-10 14:54:20|34676.65|34676.65|34676.65|34676.65|34680.96|34680.96|34676.65|34676.65|0
1652194470000|2022-05-10 14:54:30|34685.27|34685.27|34680.96|34680.96|34685.27|34685.27|34680.96|34680.96|0
1652194480000|2022-05-10 14:54:40|34679.18|34679.18|34676.65|34676.65|34680.96|34680.96|34676.65|34676.65|0
1652194490000|2022-05-10 14:54:50|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|0
1652194510000|2022-05-10 14:55:10|34689.57|34689.57|34689.57|34689.57|34689.57|34689.57|34689.57|34689.57|0
1652194520000|2022-05-10 14:55:20|34693.88|34693.88|34689.57|34689.57|34693.88|34693.88|34689.57|34689.57|0
1652194530000|2022-05-10 14:55:30|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|34685.27|0
1652194570000|2022-05-10 14:56:10|34691.35|34691.35|34706.05|34706.05|34706.05|34706.05|34691.35|34691.35|0
1652194580000|2022-05-10 14:56:20|34701.74|34701.74|34687.04|34687.04|34701.74|34701.74|34687.04|34687.04|0
1652194600000|2022-05-10 14:56:40|34682.74|34682.74|34691.35|34691.35|34691.35|34691.35|34682.74|34682.74|0
1652194610000|2022-05-10 14:56:50|34693.13|34693.13|34693.13|34693.13|34693.13|34693.13|34693.13|34693.13|0
1652194640000|2022-05-10 14:57:20|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|0
1652194650000|2022-05-10 14:57:30|34706.05|34706.05|34706.05|34706.05|34706.05|34706.05|34701.74|34701.74|0
1652194660000|2022-05-10 14:57:40|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|34704.27|0
1652194670000|2022-05-10 14:57:50|34712.88|34712.88|34712.88|34712.88|34712.88|34712.88|34712.88|34712.88|0
1652194680000|2022-05-10 14:58:00|34714.66|34714.66|34714.66|34714.66|34714.66|34714.66|34714.66|34714.66|0
1652194690000|2022-05-10 14:58:10|34712.88|34712.88|34706.05|34706.05|34714.66|34714.66|34706.05|34706.05|0
1652194710000|2022-05-10 14:58:30|34710.35|34710.35|34710.35|34710.35|34710.35|34710.35|34710.35|34710.35|0
1652194720000|2022-05-10 14:58:40|34706.05|34706.05|34706.05|34706.05|34706.05|34706.05|34706.05|34706.05|0
1652194730000|2022-05-10 14:58:50|34701.74|34701.74|34701.74|34701.74|34701.74|34701.74|34697.43|34697.43|0
1652194740000|2022-05-10 14:59:00|34697.43|34697.43|34697.43|34697.43|34697.43|34697.43|34697.43|34697.43|0
1652194750000|2022-05-10 14:59:10|34695.66|34695.66|34674.12|34674.12|34695.66|34695.66|34674.12|34674.12|0
1652194760000|2022-05-10 14:59:20|34682.74|34682.74|34678.43|34678.43|34682.74|34682.74|34678.43|34678.43|0
1652194770000|2022-05-10 14:59:30|34682.74|34682.74|34682.74|34682.74|34682.74|34682.74|34682.74|34682.74|0
1652194780000|2022-05-10 14:59:40|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|0
1652194800000|2022-05-10 15:00:00|34685.27|34685.27|34693.88|34693.88|34693.88|34693.88|34685.27|34685.27|0
1652194810000|2022-05-10 15:00:10|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|34695.66|0
1652194830000|2022-05-10 15:00:30|34687.04|34687.04|34682.74|34682.74|34687.04|34687.04|34682.74|34682.74|0
1652194840000|2022-05-10 15:00:40|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|0
1652194850000|2022-05-10 15:00:50|34674.12|34674.12|34674.12|34674.12|34674.12|34674.12|34674.12|34674.12|0
1652194870000|2022-05-10 15:01:10|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|34687.04|0
1652194880000|2022-05-10 15:01:20|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|34691.35|0
1652194900000|2022-05-10 15:01:40|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|0
1652194910000|2022-05-10 15:01:50|34692.1|34692.1|34692.1|34692.1|34692.1|34692.1|34692.1|34692.1|0
1652194920000|2022-05-10 15:02:00|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|34687.8|0
1652194930000|2022-05-10 15:02:10|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|34683.49|0
1652194940000|2022-05-10 15:02:20|34685.27|34685.27|34687.04|34687.04|34688.82|34688.82|34685.27|34685.27|0
1652194980000|2022-05-10 15:03:00|34682.74|34682.74|34675.9|34675.9|34682.74|34682.74|34674.12|34674.12|0
1652194990000|2022-05-10 15:03:10|34680.21|34680.21|34680.21|34680.21|34680.21|34680.21|34680.21|34680.21|0
1652195000000|2022-05-10 15:03:20|34675.9|34675.9|34675.9|34675.9|34675.9|34675.9|34675.9|34675.9|0
1652195020000|2022-05-10 15:03:40|34671.59|34671.59|34669.82|34669.82|34671.59|34671.59|34669.82|34669.82|0
1652195030000|2022-05-10 15:03:50|34665.51|34665.51|34659.43|34659.43|34665.51|34665.51|34659.43|34659.43|0
1652195040000|2022-05-10 15:04:00|34655.12|34655.12|34640.42|34640.42|34655.12|34655.12|34640.42|34640.42|0
1652195050000|2022-05-10 15:04:10|34636.12|34636.12|34644.73|34644.73|34649.04|34649.04|34636.12|34636.12|0
1652195060000|2022-05-10 15:04:20|34653.34|34653.34|34653.34|34653.34|34653.34|34653.34|34653.34|34653.34|0
1652195070000|2022-05-10 15:04:30|34657.65|34657.65|34657.65|34657.65|34657.65|34657.65|34657.65|34657.65|0
1652195080000|2022-05-10 15:04:40|34655.87|34655.87|34655.87|34655.87|34655.87|34655.87|34655.87|34655.87|0
1652195090000|2022-05-10 15:04:50|34663.73|34663.73|34655.12|34655.12|34663.73|34663.73|34655.12|34655.12|0
1652195110000|2022-05-10 15:05:10|34650.81|34650.81|34644.73|34644.73|34650.81|34650.81|34644.73|34644.73|0
1652195140000|2022-05-10 15:05:40|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|34640.42|0
1652195160000|2022-05-10 15:06:00|34636.12|34636.12|34623.2|34623.2|34636.12|34636.12|34623.2|34623.2|0
1652195170000|2022-05-10 15:06:10|34619.64|34619.64|34617.87|34617.87|34619.64|34619.64|34617.87|34617.87|0
1652195180000|2022-05-10 15:06:20|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|34635.09|0
1652195190000|2022-05-10 15:06:30|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|34630.79|0
1652195210000|2022-05-10 15:06:50|34635.09|34635.09|34605.7|34605.7|34635.09|34635.09|34605.7|34605.7|0
1652195230000|2022-05-10 15:07:10|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|34614.31|0
1652195240000|2022-05-10 15:07:20|34610.01|34610.01|34601.39|34601.39|34610.01|34610.01|34601.39|34601.39|0
1652195250000|2022-05-10 15:07:30|34603.17|34603.17|34594.56|34594.56|34603.17|34603.17|34594.56|34594.56|0
1652195260000|2022-05-10 15:07:40|34592.78|34592.78|34592.78|34592.78|34592.78|34592.78|34592.78|34592.78|0
1652195270000|2022-05-10 15:07:50|34591|34591|34591|34591|34591|34591|34591|34591|0
1652195280000|2022-05-10 15:08:00|34594.56|34594.56|34619.64|34619.64|34619.64|34619.64|34594.56|34594.56|0
1652195310000|2022-05-10 15:08:30|34615.34|34615.34|34615.34|34615.34|34615.34|34615.34|34615.34|34615.34|0
1652195330000|2022-05-10 15:08:50|34613.56|34613.56|34613.56|34613.56|34613.56|34613.56|34613.56|34613.56|0
1652195340000|2022-05-10 15:09:00|34609.25|34609.25|34596.33|34596.33|34609.25|34609.25|34596.33|34596.33|0
1652195350000|2022-05-10 15:09:10|34592.03|34592.03|34596.33|34596.33|34609.25|34609.25|34592.03|34592.03|0
1652195370000|2022-05-10 15:09:30|34600.64|34600.64|34596.33|34596.33|34600.64|34600.64|34596.33|34596.33|0
1652195380000|2022-05-10 15:09:40|34592.03|34592.03|34579.11|34579.11|34592.03|34592.03|34574.8|34574.8|0
1652195400000|2022-05-10 15:10:00|34583.41|34583.41|34587.72|34587.72|34592.03|34592.03|34583.41|34583.41|0
1652195410000|2022-05-10 15:10:10|34583.41|34583.41|34583.41|34583.41|34583.41|34583.41|34583.41|34583.41|0
1652195430000|2022-05-10 15:10:30|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|34587.72|0
1652195450000|2022-05-10 15:10:50|34583.41|34583.41|34593.81|34593.81|34593.81|34593.81|34583.41|34583.41|0
1652195460000|2022-05-10 15:11:00|34592.03|34592.03|34593.81|34593.81|34593.81|34593.81|34592.03|34592.03|0
1652195470000|2022-05-10 15:11:10|34589.5|34589.5|34593.81|34593.81|34593.81|34593.81|34589.5|34589.5|0
1652195480000|2022-05-10 15:11:20|34589.5|34589.5|34585.19|34585.19|34589.5|34589.5|34585.19|34585.19|0
1652195490000|2022-05-10 15:11:30|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|34580.89|0
1652195500000|2022-05-10 15:11:40|34576.58|34576.58|34570.5|34570.5|34576.58|34576.58|34570.5|34570.5|0
1652195520000|2022-05-10 15:12:00|34579.11|34579.11|34579.11|34579.11|34580.89|34580.89|34579.11|34579.11|0
1652195530000|2022-05-10 15:12:10|34574.8|34574.8|34574.8|34574.8|34574.8|34574.8|34574.8|34574.8|0
1652195540000|2022-05-10 15:12:20|34566.19|34566.19|34560.11|34560.11|34566.19|34566.19|34560.11|34560.11|0
1652195550000|2022-05-10 15:12:30|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|0
1652195560000|2022-05-10 15:12:40|34564.41|34564.41|34564.41|34564.41|34564.41|34564.41|34564.41|34564.41|0
1652195570000|2022-05-10 15:12:50|34555.8|34555.8|34560.11|34560.11|34560.11|34560.11|34551.49|34551.49|0
1652195580000|2022-05-10 15:13:00|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652195590000|2022-05-10 15:13:10|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|34560.11|0
1652195600000|2022-05-10 15:13:20|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652195620000|2022-05-10 15:13:40|34549.72|34549.72|34545.41|34545.41|34554.02|34554.02|34545.41|34545.41|0
1652195630000|2022-05-10 15:13:50|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|0
1652195640000|2022-05-10 15:14:00|34536.8|34536.8|34536.8|34536.8|34536.8|34536.8|34536.8|34536.8|0
1652195660000|2022-05-10 15:14:20|34532.49|34532.49|34532.49|34532.49|34532.49|34532.49|34532.49|34532.49|0
1652195670000|2022-05-10 15:14:30|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|0
1652195680000|2022-05-10 15:14:40|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|34515.26|0
1652195690000|2022-05-10 15:14:50|34519.57|34519.57|34517.04|34517.04|34519.57|34519.57|34515.26|34515.26|0
1652195700000|2022-05-10 15:15:00|34525.65|34525.65|34521.35|34521.35|34525.65|34525.65|34521.35|34521.35|0
1652195720000|2022-05-10 15:15:20|34519.57|34519.57|34510.96|34510.96|34519.57|34519.57|34506.65|34506.65|0
1652195730000|2022-05-10 15:15:30|34506.65|34506.65|34515.26|34515.26|34515.26|34515.26|34506.65|34506.65|0
1652195740000|2022-05-10 15:15:40|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|34519.57|0
1652195760000|2022-05-10 15:16:00|34515.26|34515.26|34523.88|34523.88|34523.88|34523.88|34515.26|34515.26|0
1652195770000|2022-05-10 15:16:10|34532.49|34532.49|34528.18|34528.18|34532.49|34532.49|34528.18|34528.18|0
1652195810000|2022-05-10 15:16:50|34529.96|34529.96|34547.19|34547.19|34547.19|34547.19|34529.96|34529.96|0
1652195820000|2022-05-10 15:17:00|34551.49|34551.49|34547.19|34547.19|34551.49|34551.49|34547.19|34547.19|0
1652195830000|2022-05-10 15:17:10|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|0
1652195840000|2022-05-10 15:17:20|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652195860000|2022-05-10 15:17:40|34547.19|34547.19|34542.88|34542.88|34551.49|34551.49|34542.88|34542.88|0
1652195870000|2022-05-10 15:17:50|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|34541.1|0
1652195880000|2022-05-10 15:18:00|34547.19|34547.19|34551.49|34551.49|34551.49|34551.49|34547.19|34547.19|0
1652195900000|2022-05-10 15:18:20|34555.8|34555.8|34547.19|34547.19|34555.8|34555.8|34547.19|34547.19|0
1652195930000|2022-05-10 15:18:50|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|34555.8|0
1652195940000|2022-05-10 15:19:00|34564.41|34564.41|34566.19|34566.19|34566.19|34566.19|34564.41|34564.41|0
1652195970000|2022-05-10 15:19:30|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|0
1652195980000|2022-05-10 15:19:40|34553.27|34553.27|34544.66|34544.66|34553.27|34553.27|34544.66|34544.66|0
1652195990000|2022-05-10 15:19:50|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|0
1652196000000|2022-05-10 15:20:00|34540.35|34540.35|34544.66|34544.66|34544.66|34544.66|34540.35|34540.35|0
1652196010000|2022-05-10 15:20:10|34540.35|34540.35|34540.35|34540.35|34548.96|34548.96|34536.04|34536.04|0
1652196020000|2022-05-10 15:20:20|34536.04|34536.04|34525.65|34525.65|34536.04|34536.04|34525.65|34525.65|0
1652196030000|2022-05-10 15:20:30|34527.43|34527.43|34536.04|34536.04|34536.04|34536.04|34527.43|34527.43|0
1652196060000|2022-05-10 15:21:00|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|0
1652196080000|2022-05-10 15:21:20|34542.13|34542.13|34540.35|34540.35|34550.74|34550.74|34540.35|34540.35|0
1652196090000|2022-05-10 15:21:30|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|34538.57|0
1652196110000|2022-05-10 15:21:50|34542.88|34542.88|34538.57|34538.57|34542.88|34542.88|34538.57|34538.57|0
1652196120000|2022-05-10 15:22:00|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|34547.19|0
1652196130000|2022-05-10 15:22:10|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652196140000|2022-05-10 15:22:20|34547.19|34547.19|34553.27|34553.27|34559.35|34559.35|34547.19|34547.19|0
1652196150000|2022-05-10 15:22:30|34548.96|34548.96|34544.66|34544.66|34548.96|34548.96|34544.66|34544.66|0
1652196160000|2022-05-10 15:22:40|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|34540.35|0
1652196170000|2022-05-10 15:22:50|34536.04|34536.04|34536.04|34536.04|34536.04|34536.04|34536.04|34536.04|0
1652196180000|2022-05-10 15:23:00|34548.96|34548.96|34544.66|34544.66|34548.96|34548.96|34544.66|34544.66|0
1652196210000|2022-05-10 15:23:30|34540.35|34540.35|34534.27|34534.27|34540.35|34540.35|34534.27|34534.27|0
1652196240000|2022-05-10 15:24:00|34547.19|34547.19|34544.66|34544.66|34548.96|34548.96|34544.66|34544.66|0
1652196250000|2022-05-10 15:24:10|34540.35|34540.35|34548.96|34548.96|34548.96|34548.96|34540.35|34540.35|0
1652196270000|2022-05-10 15:24:30|34544.66|34544.66|34544.66|34544.66|34544.66|34544.66|34540.35|34540.35|0
1652196280000|2022-05-10 15:24:40|34540.35|34540.35|34544.66|34544.66|34544.66|34544.66|34540.35|34540.35|0
1652196290000|2022-05-10 15:24:50|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|34548.96|0
1652196300000|2022-05-10 15:25:00|34544.66|34544.66|34553.27|34553.27|34553.27|34553.27|34544.66|34544.66|0
1652196310000|2022-05-10 15:25:10|34555.05|34555.05|34559.35|34559.35|34559.35|34559.35|34555.05|34555.05|0
1652196320000|2022-05-10 15:25:20|34557.58|34557.58|34566.19|34566.19|34566.19|34566.19|34557.58|34557.58|0
1652196330000|2022-05-10 15:25:30|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|34561.88|0
1652196340000|2022-05-10 15:25:40|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|34557.58|0
1652196350000|2022-05-10 15:25:50|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|34553.27|0
1652196360000|2022-05-10 15:26:00|34557.58|34557.58|34561.88|34561.88|34561.88|34561.88|34557.58|34557.58|0
1652196370000|2022-05-10 15:26:10|34566.19|34566.19|34548.96|34548.96|34566.19|34566.19|34548.96|34548.96|0
1652196380000|2022-05-10 15:26:20|34544.66|34544.66|34547.19|34547.19|34548.96|34548.96|34542.88|34542.88|0
1652196390000|2022-05-10 15:26:30|34538.57|34538.57|34547.19|34547.19|34555.8|34555.8|34538.57|34538.57|0
1652196400000|2022-05-10 15:26:40|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|34551.49|0
1652196410000|2022-05-10 15:26:50|34555.8|34555.8|34561.88|34561.88|34561.88|34561.88|34551.49|34551.49|0
1652196430000|2022-05-10 15:27:10|34574.8|34574.8|34583.41|34583.41|34583.41|34583.41|34574.8|34574.8|0
1652196440000|2022-05-10 15:27:20|34582.66|34582.66|34583.41|34583.41|34587.72|34587.72|34579.11|34579.11|0
1652196450000|2022-05-10 15:27:30|34574.8|34574.8|34583.41|34583.41|34583.41|34583.41|34574.8|34574.8|0
1652196470000|2022-05-10 15:27:50|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|34586.97|0
1652196480000|2022-05-10 15:28:00|34582.66|34582.66|34572.27|34572.27|34582.66|34582.66|34572.27|34572.27|0
1652196490000|2022-05-10 15:28:10|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|0
1652196500000|2022-05-10 15:28:20|34563.66|34563.66|34567.97|34567.97|34567.97|34567.97|34559.35|34559.35|0
1652196510000|2022-05-10 15:28:30|34572.27|34572.27|34572.27|34572.27|34576.58|34576.58|34572.27|34572.27|0
1652196520000|2022-05-10 15:28:40|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|34567.97|0
1652196530000|2022-05-10 15:28:50|34563.66|34563.66|34549.72|34549.72|34563.66|34563.66|34541.1|34541.1|0
1652196540000|2022-05-10 15:29:00|34553.27|34553.27|34545.41|34545.41|34553.27|34553.27|34545.41|34545.41|0
1652196550000|2022-05-10 15:29:10|34541.1|34541.1|34530.71|34530.71|34541.1|34541.1|34526.41|34526.41|0
1652196560000|2022-05-10 15:29:20|34522.1|34522.1|34537.82|34537.82|34540.35|34540.35|34522.1|34522.1|0
1652196570000|2022-05-10 15:29:30|34550.74|34550.74|34563.66|34563.66|34563.66|34563.66|34550.74|34550.74|0
1652196580000|2022-05-10 15:29:40|34559.35|34559.35|34556.82|34556.82|34563.66|34563.66|34555.05|34555.05|0
1652196590000|2022-05-10 15:29:50|34550.74|34550.74|34542.13|34542.13|34558.6|34558.6|34529.21|34529.21|0
1652253300000|2022-05-11 07:15:00|34812.75|34812.75|34808.44|34808.44|34812.75|34812.75|34808.44|34808.44|0
1652253310000|2022-05-11 07:15:10|34773.99|34773.99|34753.21|34753.21|34773.99|34773.99|34748.91|34748.91|0
1652253330000|2022-05-11 07:15:30|34751.43|34751.43|34751.43|34751.43|34751.43|34751.43|34751.43|34751.43|0
1652253340000|2022-05-11 07:15:40|34747.13|34747.13|34742.07|34742.07|34747.13|34747.13|34734.21|34734.21|0
1652253360000|2022-05-11 07:16:00|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|34737.76|0
1652253370000|2022-05-11 07:16:10|34735.99|34735.99|34735.99|34735.99|34735.99|34735.99|34735.99|34735.99|0
1652253380000|2022-05-11 07:16:20|34723.07|34723.07|34701.53|34701.53|34723.07|34723.07|34701.53|34701.53|0
1652253390000|2022-05-11 07:16:30|34705.84|34705.84|34710.15|34710.15|34710.15|34710.15|34705.84|34705.84|0
1652253400000|2022-05-11 07:16:40|34718.76|34718.76|34710.15|34710.15|34723.07|34723.07|34710.15|34710.15|0
1652253410000|2022-05-11 07:16:50|34718.76|34718.76|34722.31|34722.31|34722.31|34722.31|34718.76|34718.76|0
1652253420000|2022-05-11 07:17:00|34730.93|34730.93|34739.54|34739.54|34739.54|34739.54|34730.93|34730.93|0
1652253440000|2022-05-11 07:17:20|34756.77|34756.77|34758.54|34758.54|34758.54|34758.54|34756.77|34756.77|0
1652253450000|2022-05-11 07:17:30|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|34762.85|0
1652253460000|2022-05-11 07:17:40|34767.16|34767.16|34771.46|34771.46|34771.46|34771.46|34767.16|34767.16|0
1652253470000|2022-05-11 07:17:50|34775.77|34775.77|34777.55|34777.55|34777.55|34777.55|34768.93|34768.93|0
1652253480000|2022-05-11 07:18:00|34773.24|34773.24|34767.16|34767.16|34773.24|34773.24|34767.16|34767.16|0
1652253490000|2022-05-11 07:18:10|34762.1|34762.1|34725.87|34725.87|34762.1|34762.1|34725.87|34725.87|0
1652253500000|2022-05-11 07:18:20|34730.18|34730.18|34728.4|34728.4|34730.18|34730.18|34728.4|34728.4|0
1652253510000|2022-05-11 07:18:30|34724.84|34724.84|34719.79|34719.79|34724.84|34724.84|34716.23|34716.23|0
1652253520000|2022-05-11 07:18:40|34732.7|34732.7|34741.32|34741.32|34741.32|34741.32|34732.7|34732.7|0
1652253560000|2022-05-11 07:19:20|34737.01|34737.01|34737.01|34737.01|34737.01|34737.01|34737.01|34737.01|0
1652253580000|2022-05-11 07:19:40|34741.32|34741.32|34741.32|34741.32|34741.32|34741.32|34741.32|34741.32|0
1652253590000|2022-05-11 07:19:50|34737.01|34737.01|34732.7|34732.7|34737.01|34737.01|34732.7|34732.7|0
1652253610000|2022-05-11 07:20:10|34741.32|34741.32|34732.7|34732.7|34741.32|34741.32|34732.7|34732.7|0
1652253630000|2022-05-11 07:20:30|34745.62|34745.62|34745.62|34745.62|34745.62|34745.62|34745.62|34745.62|0
1652253640000|2022-05-11 07:20:40|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|34754.51|0
1652253650000|2022-05-11 07:20:50|34750.2|34750.2|34748.43|34748.43|34750.2|34750.2|34748.43|34748.43|0
1652253660000|2022-05-11 07:21:00|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|34746.65|0
1652253670000|2022-05-11 07:21:10|34748.43|34748.43|34738.04|34738.04|34748.43|34748.43|34738.04|34738.04|0
1652253680000|2022-05-11 07:21:20|34741.59|34741.59|34744.12|34744.12|34744.12|34744.12|34739.81|34739.81|0
1652253690000|2022-05-11 07:21:30|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|34757.04|0
1652253700000|2022-05-11 07:21:40|34755.26|34755.26|34755.26|34755.26|34755.26|34755.26|34755.26|34755.26|0
1652253710000|2022-05-11 07:21:50|34750.96|34750.96|34754.51|34754.51|34754.51|34754.51|34750.96|34750.96|0
1652253720000|2022-05-11 07:22:00|34756.29|34756.29|34758.06|34758.06|34758.06|34758.06|34756.29|34756.29|0
